KissMeData/036030/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160411	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	0	3	0.00	133259755	36222	76.00	3730	3730	3660	4795	2585	3690	3678.97	1.73	-4476	-4385	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1809	11.11	0.74	12	0.07	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	416105	N	N	N	N
3	20241205	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	0	3	0.00	90986365	24714	51.86	3730	3730	3660	4795	2585	3690	3681.57	1.73	-4698	-4777	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1809	11.11	0.74	12	0.05	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	415883	N	N	N	N
4	20241205	140413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3695	5	2	0.14	78601585	21349	44.80	3730	3730	3660	4795	2585	3690	3681.75	1.74	-3805	-4140	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1811	11.13	0.74	12	0.04	332.00	4984.00	6750	20231213	-45.26	3635	20241115	1.65	6640	-44.35	20240115	3635	1.65	20241115	6750	-45.26	20231213	3635	1.65	20241115	1.07	N	036030	1000	490 억	416776	N	N	N	N
5	20241205	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-10	5	-0.27	70244145	19076	40.03	3730	3730	3660	4795	2585	3690	3682.33	1.73	-4414	-4391	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1804	11.08	0.74	12	0.04	332.00	4984.00	6750	20231213	-45.48	3635	20241115	1.24	6640	-44.58	20240115	3635	1.24	20241115	6750	-45.48	20231213	3635	1.24	20241115	1.07	N	036030	1000	490 억	416167	N	N	N	N
6	20241205	120414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-10	5	-0.27	65640385	17824	37.40	3730	3730	3660	4795	2585	3690	3682.70	1.73	-3987	-3980	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1804	11.08	0.74	12	0.04	332.00	4984.00	6750	20231213	-45.48	3635	20241115	1.24	6640	-44.58	20240115	3635	1.24	20241115	6750	-45.48	20231213	3635	1.24	20241115	1.07	N	036030	1000	490 억	416594	N	N	N	N
7	20241205	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	3675	-15	5	-0.41	58562895	15902	33.37	3730	3730	3660	4795	2585	3690	3682.74	1.73	-4436	-4353	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1801	11.07	0.74	12	0.03	332.00	4984.00	6750	20231213	-45.56	3635	20241115	1.10	6640	-44.65	20240115	3635	1.10	20241115	6750	-45.56	20231213	3635	1.10	20241115	1.07	N	036030	1000	490 억	416145	N	N	N	N
8	20241205	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	0	3	0.00	43705735	11860	24.89	3730	3730	3660	4795	2585	3690	3685.14	1.73	-5532	-5509	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1809	11.11	0.74	12	0.02	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	415049	N	N	N	N
9	20241205	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	3710	20	2	0.54	5218510	1405	2.95	3730	3730	3710	4795	2585	3690	3714.24	1.75	-1351	-1351	3816	3752	3706	3642	3596	3730	3620	490	1105	1000	2650	5	1	49019283	1819	11.17	0.74	12	0.00	332.00	4984.00	6750	20231213	-45.04	3635	20241115	2.06	6640	-44.13	20240115	3635	2.06	20241115	6750	-45.04	20231213	3635	2.06	20241115	1.07	N	036030	1000	490 억	419230	N	N	N	N
10	20241204	160406	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-80	5	-2.12	173304510	46922	150.74	3730	3770	3660	4900	2640	3770	3693.47	1.75	-12866	-13072	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1809	11.11	0.74	12	0.10	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	420581	N	N	N	N
11	20241204	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-90	5	-2.39	168380505	45586	146.45	3730	3770	3660	4900	2640	3770	3693.69	1.75	-12839	-13045	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1804	11.08	0.74	12	0.09	332.00	4984.00	6750	20231213	-45.48	3635	20241115	1.24	6640	-44.58	20240115	3635	1.24	20241115	6750	-45.48	20231213	3635	1.24	20241115	1.07	N	036030	1000	490 억	420608	N	N	N	N
12	20241204	140407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3685	-85	5	-2.25	152263810	41208	132.38	3730	3770	3660	4900	2640	3770	3695.01	1.75	-12002	-12206	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1806	11.10	0.74	12	0.08	332.00	4984.00	6750	20231213	-45.41	3635	20241115	1.38	6640	-44.50	20240115	3635	1.38	20241115	6750	-45.41	20231213	3635	1.38	20241115	1.07	N	036030	1000	490 억	421445	N	N	N	N
13	20241204	130405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-80	5	-2.12	142556695	38574	123.92	3730	3770	3660	4900	2640	3770	3695.67	1.76	-10554	-10758	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1809	11.11	0.74	12	0.08	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	422893	N	N	N	N
14	20241204	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	3690	-80	5	-2.12	134788745	36468	117.15	3730	3770	3660	4900	2640	3770	3696.08	1.77	-9440	-9644	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1809	11.11	0.74	12	0.07	332.00	4984.00	6750	20231213	-45.33	3635	20241115	1.51	6640	-44.43	20240115	3635	1.51	20241115	6750	-45.33	20231213	3635	1.51	20241115	1.07	N	036030	1000	490 억	424007	N	N	N	N
15	20241204	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3680	-90	5	-2.39	107162695	28943	92.98	3730	3770	3670	4900	2640	3770	3702.54	1.78	-7061	-7061	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1804	11.08	0.74	12	0.06	332.00	4984.00	6750	20231213	-45.48	3635	20241115	1.24	6640	-44.58	20240115	3635	1.24	20241115	6750	-45.48	20231213	3635	1.24	20241115	1.07	N	036030	1000	490 억	426386	N	N	N	N
16	20241204	100359	57	100.00	KOSDAQ	유통	N	N	N	N	N	3715	-55	5	-1.46	76057965	20500	65.86	3730	3770	3685	4900	2640	3770	3710.14	1.78	-6697	-6697	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1821	11.19	0.75	12	0.04	332.00	4984.00	6750	20231213	-44.96	3635	20241115	2.20	6640	-44.05	20240115	3635	2.20	20241115	6750	-44.96	20231213	3635	2.20	20241115	1.07	N	036030	1000	490 억	426750	N	N	N	N
17	20241204	090404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3730	-40	5	-1.06	2723850	733	2.35	3730	3730	3695	4900	2640	3770	3716.03	1.80	-37	86	3823	3796	3768	3741	3713	3810	3755	490	1130	1000	2710	5	1	49019283	1828	11.23	0.75	12	0.00	332.00	4984.00	6750	20231213	-44.74	3635	20241115	2.61	6640	-43.83	20240115	3635	2.61	20241115	6750	-44.74	20231213	3635	2.61	20241115	1.07	N	036030	1000	490 억	433410	N	N	N	N
18	20241203	160426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	25	2	0.67	109208015	28987	83.65	3740	3795	3740	4865	2625	3745	3767.48	1.80	10328	10531	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1848	11.36	0.76	12	0.06	332.00	4984.00	6750	20231213	-44.15	3635	20241115	3.71	6640	-43.22	20240115	3635	3.71	20241115	6750	-44.15	20231213	3635	3.71	20241115	1.08	N	036030	1000	490 억	433447	N	N	N	N
19	20241203	150435	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	30	2	0.80	107917975	28645	82.66	3740	3795	3740	4865	2625	3745	3767.43	1.80	10308	10511	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1850	11.37	0.76	12	0.06	332.00	4984.00	6750	20231213	-44.07	3635	20241115	3.85	6640	-43.15	20240115	3635	3.85	20241115	6750	-44.07	20231213	3635	3.85	20241115	1.08	N	036030	1000	490 억	433427	N	N	N	N
20	20241203	140426	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	25	2	0.67	91426855	24276	70.05	3740	3795	3740	4865	2625	3745	3766.14	1.80	8638	8484	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1848	11.36	0.76	12	0.05	332.00	4984.00	6750	20231213	-44.15	3635	20241115	3.71	6640	-43.22	20240115	3635	3.71	20241115	6750	-44.15	20231213	3635	3.71	20241115	1.08	N	036030	1000	490 억	431757	N	N	N	N
21	20241203	130424	57	100.00	KOSDAQ	유통	N	N	N	N	N	3770	25	2	0.67	60568270	16074	46.39	3740	3795	3740	4865	2625	3745	3768.09	1.78	5067	5270	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1848	11.36	0.76	12	0.03	332.00	4984.00	6750	20231213	-44.15	3635	20241115	3.71	6640	-43.22	20240115	3635	3.71	20241115	6750	-44.15	20231213	3635	3.71	20241115	1.08	N	036030	1000	490 억	428186	N	N	N	N
22	20241203	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	30	2	0.80	58192075	15444	44.57	3740	3795	3740	4865	2625	3745	3767.94	1.78	5067	5270	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1850	11.37	0.76	12	0.03	332.00	4984.00	6750	20231213	-44.07	3635	20241115	3.85	6640	-43.15	20240115	3635	3.85	20241115	6750	-44.07	20231213	3635	3.85	20241115	1.08	N	036030	1000	490 억	428186	N	N	N	N
23	20241203	110425	57	100.00	KOSDAQ	유통	N	N	N	N	N	3780	35	2	0.93	33456430	8877	25.62	3740	3795	3740	4865	2625	3745	3768.89	1.77	3159	3347	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1853	11.39	0.76	12	0.02	332.00	4984.00	6750	20231213	-44.00	3635	20241115	3.99	6640	-43.07	20240115	3635	3.99	20241115	6750	-44.00	20231213	3635	3.99	20241115	1.08	N	036030	1000	490 억	426278	N	N	N	N
24	20241203	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3775	30	2	0.80	21600015	5736	16.55	3740	3795	3740	4865	2625	3745	3765.69	1.78	3230	3210	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1850	11.37	0.76	12	0.01	332.00	4984.00	6750	20231213	-44.07	3635	20241115	3.85	6640	-43.15	20240115	3635	3.85	20241115	6750	-44.07	20231213	3635	3.85	20241115	1.08	N	036030	1000	490 억	426349	N	N	N	N
25	20241203	090416	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	15	2	0.40	2477620	661	1.91	3740	3760	3740	4865	2625	3745	3748.29	1.76	360	362	3821	3782	3761	3722	3701	3772	3712	490	1120	1000	2690	5	1	49019283	1843	11.33	0.75	12	0.00	332.00	4984.00	6750	20231213	-44.30	3635	20241115	3.44	6640	-43.37	20240115	3635	3.44	20241115	6750	-44.30	20231213	3635	3.44	20241115	1.08	N	036030	1000	490 억	423479	N	N	N	N
26	20241202	160404	57	100.00	KOSDAQ	유통	N	N	N	N	N	3745	-20	5	-0.53	129726660	34602	37.68	3755	3800	3740	4890	2640	3765	3749.11	1.76	-1151	-1261	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1836	11.28	0.75	12	0.07	332.00	4984.00	6750	20231213	-44.52	3635	20241115	3.03	6640	-43.60	20240115	3635	3.03	20241115	6750	-44.52	20231213	3635	3.03	20241115	1.09	N	036030	1000	490 억	423119	N	N	N	N
27	20241202	150427	57	100.00	KOSDAQ	유통	N	N	N	N	N	3755	-10	5	-0.27	115742495	30870	33.61	3755	3800	3740	4890	2640	3765	3749.35	1.76	-351	-461	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1841	11.31	0.75	12	0.06	332.00	4984.00	6750	20231213	-44.37	3635	20241115	3.30	6640	-43.45	20240115	3635	3.30	20241115	6750	-44.37	20231213	3635	3.30	20241115	1.09	N	036030	1000	490 억	423919	N	N	N	N
28	20241202	140414	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-5	5	-0.13	98506470	26266	28.60	3755	3800	3740	4890	2640	3765	3750.34	1.77	-46	-133	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1843	11.33	0.75	12	0.05	332.00	4984.00	6750	20231213	-44.30	3635	20241115	3.44	6640	-43.37	20240115	3635	3.44	20241115	6750	-44.30	20231213	3635	3.44	20241115	1.09	N	036030	1000	490 억	424224	N	N	N	N
29	20241202	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	83712025	22320	24.30	3755	3800	3740	4890	2640	3765	3750.54	1.76	-864	-951	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1838	11.30	0.75	12	0.05	332.00	4984.00	6750	20231213	-44.44	3635	20241115	3.16	6640	-43.52	20240115	3635	3.16	20241115	6750	-44.44	20231213	3635	3.16	20241115	1.09	N	036030	1000	490 억	423406	N	N	N	N
30	20241202	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	68161155	18169	19.78	3755	3800	3740	4890	2640	3765	3751.51	1.76	-654	-741	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1838	11.30	0.75	12	0.04	332.00	4984.00	6750	20231213	-44.44	3635	20241115	3.16	6640	-43.52	20240115	3635	3.16	20241115	6750	-44.44	20231213	3635	3.16	20241115	1.09	N	036030	1000	490 억	423616	N	N	N	N
31	20241202	110407	57	100.00	KOSDAQ	유통	N	N	N	N	N	3760	-5	5	-0.13	61027675	16267	17.71	3755	3800	3740	4890	2640	3765	3751.62	1.76	-546	-633	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1843	11.33	0.75	12	0.03	332.00	4984.00	6750	20231213	-44.30	3635	20241115	3.44	6640	-43.37	20240115	3635	3.44	20241115	6750	-44.30	20231213	3635	3.44	20241115	1.09	N	036030	1000	490 억	423724	N	N	N	N
32	20241202	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3750	-15	5	-0.40	50938075	13574	14.78	3755	3800	3740	4890	2640	3765	3752.62	1.77	278	191	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1838	11.30	0.75	12	0.03	332.00	4984.00	6750	20231213	-44.44	3635	20241115	3.16	6640	-43.52	20240115	3635	3.16	20241115	6750	-44.44	20231213	3635	3.16	20241115	1.09	N	036030	1000	490 억	424548	N	N	N	N
33	20241202	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	3785	20	2	0.53	3120225	830	0.90	3755	3800	3755	4890	2640	3765	3759.31	1.77	336	291	3918	3841	3798	3721	3678	3820	3700	490	1125	1000	2710	5	1	49019283	1855	11.40	0.76	12	0.00	332.00	4984.00	6750	20231213	-43.93	3635	20241115	4.13	6640	-43.00	20240115	3635	4.13	20241115	6750	-43.93	20231213	3635	4.13	20241115	1.09	N	036030	1000	490 억	424606	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History