KissMeData/049480/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	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	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	197125350	85107	22.82	2330	2340	2285	3025	1635	2330	2316.21	1.50	-202	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	727	13.95	0.89	12	0.27	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
3	20241205	150501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	173541710	74933	20.09	2330	2340	2285	3025	1635	2330	2315.96	1.50	1077	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	727	13.95	0.89	12	0.24	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
4	20241205	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-10	5	-0.43	158763415	68559	18.38	2330	2340	2285	3025	1635	2330	2315.72	1.50	125	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.22	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
5	20241205	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-10	5	-0.43	133044375	57479	15.41	2330	2340	2285	3025	1635	2330	2314.66	1.50	-3881	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.18	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
6	20241205	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-10	5	-0.43	120694980	52166	13.99	2330	2340	2285	3025	1635	2330	2313.67	1.50	-6027	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.17	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
7	20241205	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-5	5	-0.21	104644080	45250	12.13	2330	2340	2285	3025	1635	2330	2312.58	1.50	-9795	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	731	14.01	0.90	12	0.14	166.00	2588.00	2800	20240902	-16.96	2180	20240805	6.65	2800	-16.96	20240902	2180	6.65	20240805	2800	-16.96	20240902	2180	6.65	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
8	20241205	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-10	5	-0.43	63322135	27405	7.35	2330	2340	2285	3025	1635	2330	2310.61	1.50	-11501	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	729	13.98	0.90	12	0.09	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
9	20241205	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	0	3	0.00	6045155	2607	0.70	2330	2330	2310	3025	1635	2330	2318.82	1.50	-54	2430	2380	2330	2280	2230	2405	2305	157	695	500	1720	5	1	31422383	732	14.04	0.90	12	0.01	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	471612	N	N	N	N
10	20241204	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-20	5	-0.85	863326255	371969	290.94	2280	2380	2280	3055	1645	2350	2320.91	1.56	-17064	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	732	14.04	0.90	12	1.18	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
11	20241204	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-20	5	-0.85	842089180	362857	283.81	2280	2380	2280	3055	1645	2350	2320.69	1.56	-16371	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	732	14.04	0.90	12	1.15	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
12	20241204	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	744763855	321372	251.37	2280	2370	2280	3055	1645	2350	2317.42	1.56	-18044	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	729	13.98	0.90	12	1.02	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
13	20241204	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	718119050	309894	242.39	2280	2370	2280	3055	1645	2350	2317.27	1.56	-23984	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	729	13.98	0.90	12	0.99	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
14	20241204	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-35	5	-1.49	699563165	301885	236.12	2280	2370	2280	3055	1645	2350	2317.28	1.56	-23879	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	727	13.95	0.89	12	0.96	166.00	2588.00	2800	20240902	-17.32	2180	20240805	6.19	2800	-17.32	20240902	2180	6.19	20240805	2800	-17.32	20240902	2180	6.19	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
15	20241204	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	630718930	271906	212.68	2280	2370	2280	3055	1645	2350	2319.59	1.56	-25868	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	726	13.92	0.89	12	0.87	166.00	2588.00	2800	20240902	-17.50	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	2800	-17.50	20240902	2180	5.96	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
16	20241204	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-55	5	-2.34	480753345	207495	162.30	2280	2350	2280	3055	1645	2350	2316.89	1.56	-24387	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	721	13.83	0.89	12	0.66	166.00	2588.00	2800	20240902	-18.04	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	2800	-18.04	20240902	2180	5.28	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
17	20241204	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-45	5	-1.91	164430005	71710	56.09	2280	2330	2280	3055	1645	2350	2292.75	1.56	23674	2390	2370	2350	2330	2310	2380	2340	157	705	500	1730	5	1	31422383	724	13.89	0.89	12	0.23	166.00	2588.00	2800	20240902	-17.68	2180	20240805	5.73	2800	-17.68	20240902	2180	5.73	20240805	2800	-17.68	20240902	2180	5.73	20240805	2.77	N	049480	500	157 억	489040	N	N	N	N
18	20241203	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	20	2	0.86	300312005	127849	57.00	2330	2370	2330	3025	1635	2330	2348.96	1.64	-26118	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.41	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
19	20241203	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	25	2	1.07	271105995	115421	51.46	2330	2370	2330	3025	1635	2330	2348.84	1.64	-24677	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.37	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
20	20241203	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	20	2	0.86	262868515	111920	49.90	2330	2370	2330	3025	1635	2330	2348.72	1.64	-24798	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.36	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
21	20241203	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	25	2	1.07	251958770	107286	47.83	2330	2370	2330	3025	1635	2330	2348.48	1.64	-23880	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.34	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
22	20241203	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	25	2	1.07	241450840	102816	45.84	2330	2370	2330	3025	1635	2330	2348.38	1.64	-23880	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.33	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
23	20241203	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	20	2	0.86	219008740	93274	41.58	2330	2370	2330	3025	1635	2330	2348.01	1.64	-23089	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	738	14.16	0.91	12	0.30	166.00	2588.00	2800	20240902	-16.07	2180	20240805	7.80	2800	-16.07	20240902	2180	7.80	20240805	2800	-16.07	20240902	2180	7.80	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
24	20241203	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	25	2	1.07	84556765	36080	16.09	2330	2370	2330	3025	1635	2330	2343.59	1.64	-13731	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	740	14.19	0.91	12	0.11	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
25	20241203	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	40	2	1.72	33551945	14355	6.40	2330	2370	2330	3025	1635	2330	2337.30	1.64	-1273	2450	2390	2350	2290	2250	2370	2270	157	695	500	1720	5	1	31422383	745	14.28	0.92	12	0.05	166.00	2588.00	2800	20240902	-15.36	2180	20240805	8.72	2800	-15.36	20240902	2180	8.72	20240805	2800	-15.36	20240902	2180	8.72	20240805	2.78	N	049480	500	157 억	515158	N	N	N	N
26	20241202	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-55	5	-2.31	521480390	222412	150.27	2400	2410	2310	3100	1670	2385	2344.67	1.75	-35765	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	732	14.04	0.90	12	0.71	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
27	20241202	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	492494780	209937	141.84	2400	2410	2310	3100	1670	2385	2345.92	1.75	-37065	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	729	13.98	0.90	12	0.67	166.00	2588.00	2800	20240902	-17.14	2180	20240805	6.42	2800	-17.14	20240902	2180	6.42	20240805	2800	-17.14	20240902	2180	6.42	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
28	20241202	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	421119450	179206	121.08	2400	2410	2330	3100	1670	2385	2349.92	1.75	-37314	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	737	14.13	0.91	12	0.57	166.00	2588.00	2800	20240902	-16.25	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	2800	-16.25	20240902	2180	7.57	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
29	20241202	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-55	5	-2.31	398557955	169563	114.56	2400	2410	2330	3100	1670	2385	2350.50	1.75	-44493	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	732	14.04	0.90	12	0.54	166.00	2588.00	2800	20240902	-16.79	2180	20240805	6.88	2800	-16.79	20240902	2180	6.88	20240805	2800	-16.79	20240902	2180	6.88	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
30	20241202	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	360291220	153160	103.48	2400	2410	2335	3100	1670	2385	2352.38	1.75	-52605	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	737	14.13	0.91	12	0.49	166.00	2588.00	2800	20240902	-16.25	2180	20240805	7.57	2800	-16.25	20240902	2180	7.57	20240805	2800	-16.25	20240902	2180	7.57	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
31	20241202	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	186882465	79343	53.61	2400	2410	2335	3100	1670	2385	2355.37	1.75	2790	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	740	14.19	0.91	12	0.25	166.00	2588.00	2800	20240902	-15.89	2180	20240805	8.03	2800	-15.89	20240902	2180	8.03	20240805	2800	-15.89	20240902	2180	8.03	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
32	20241202	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-25	5	-1.05	118268015	50154	33.89	2400	2410	2335	3100	1670	2385	2358.10	1.75	1642	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	742	14.22	0.91	12	0.16	166.00	2588.00	2800	20240902	-15.71	2180	20240805	8.26	2800	-15.71	20240902	2180	8.26	20240805	2800	-15.71	20240902	2180	8.26	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N
33	20241202	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-10	5	-0.42	7462600	3117	2.11	2400	2410	2375	3100	1670	2385	2394.16	1.75	-133	2441	2412	2376	2347	2311	2427	2362	157	715	500	1760	5	1	31422383	746	14.31	0.92	12	0.01	166.00	2588.00	2800	20240902	-15.18	2180	20240805	8.94	2800	-15.18	20240902	2180	8.94	20240805	2800	-15.18	20240902	2180	8.94	20240805	2.77	N	049480	500	157 억	550016	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History