KissMeData/050090/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	641	-2	5	-0.31	22294086	34616	53.21	643	663	636	835	451	643	644.04	0.64	1804	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	127	-2.87	0.69	12	0.17	-223.00	926.00	1456	20240404	-55.98	602	20241125	6.48	1456	-55.98	20240404	602	6.48	20241125	1456	-55.98	20240404	602	6.48	20241125	N	050090	500	98 억	127605	N	N	N	N
3	20241205	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	643	0	3	0.00	21091150	32738	50.32	643	663	636	835	451	643	644.24	0.64	2255	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	127	-2.88	0.69	12	0.17	-223.00	926.00	1456	20240404	-55.84	602	20241125	6.81	1456	-55.84	20240404	602	6.81	20241125	1456	-55.84	20240404	602	6.81	20241125	N	050090	500	98 억	127605	N	N	N	N
4	20241205	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	646	3	2	0.47	19520458	30295	46.56	643	663	636	835	451	643	644.35	0.64	2447	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	128	-2.90	0.70	12	0.15	-223.00	926.00	1456	20240404	-55.63	602	20241125	7.31	1456	-55.63	20240404	602	7.31	20241125	1456	-55.63	20240404	602	7.31	20241125	N	050090	500	98 억	127605	N	N	N	N
5	20241205	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	643	0	3	0.00	19362150	30049	46.19	643	663	636	835	451	643	644.35	0.64	2453	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	127	-2.88	0.69	12	0.15	-223.00	926.00	1456	20240404	-55.84	602	20241125	6.81	1456	-55.84	20240404	602	6.81	20241125	1456	-55.84	20240404	602	6.81	20241125	N	050090	500	98 억	127605	N	N	N	N
6	20241205	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	648	5	2	0.78	19165965	29744	45.72	643	663	636	835	451	643	644.36	0.64	2466	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	128	-2.91	0.70	12	0.15	-223.00	926.00	1456	20240404	-55.49	602	20241125	7.64	1456	-55.49	20240404	602	7.64	20241125	1456	-55.49	20240404	602	7.64	20241125	N	050090	500	98 억	127605	N	N	N	N
7	20241205	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	648	5	2	0.78	18811365	29194	44.87	643	663	636	835	451	643	644.36	0.64	2466	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	128	-2.91	0.70	12	0.15	-223.00	926.00	1456	20240404	-55.49	602	20241125	7.64	1456	-55.49	20240404	602	7.64	20241125	1456	-55.49	20240404	602	7.64	20241125	N	050090	500	98 억	127605	N	N	N	N
8	20241205	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	650	7	2	1.09	9160411	14155	21.76	643	663	641	835	451	643	647.15	0.64	2179	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	129	-2.91	0.70	12	0.07	-223.00	926.00	1456	20240404	-55.36	602	20241125	7.97	1456	-55.36	20240404	602	7.97	20241125	1456	-55.36	20240404	602	7.97	20241125	N	050090	500	98 억	127605	N	N	N	N
9	20241205	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	649	6	2	0.93	5229312	8106	12.46	643	663	641	835	451	643	645.12	0.64	1233	718	680	655	617	592	668	605	99	192	500	380	1	1	19784735	128	-2.91	0.70	12	0.04	-223.00	926.00	1456	20240404	-55.43	602	20241125	7.81	1456	-55.43	20240404	602	7.81	20241125	1456	-55.43	20240404	602	7.81	20241125	N	050090	500	98 억	127605	N	N	N	N
10	20241204	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	643	-18	5	-2.72	43126036	65058	164.70	661	693	630	859	463	661	662.89	0.65	-283	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	127	-2.88	0.69	12	0.33	-223.00	926.00	1506	20231127	-57.30	602	20241125	6.81	1456	-55.84	20240404	602	6.81	20241125	1456	-55.84	20240404	602	6.81	20241125	N	050090	500	98 억	127888	N	N	N	N
11	20241204	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	653	-8	5	-1.21	41368257	62369	157.90	661	693	630	859	463	661	663.28	0.65	-307	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	129	-2.93	0.71	12	0.32	-223.00	926.00	1506	20231127	-56.64	602	20241125	8.47	1456	-55.15	20240404	602	8.47	20241125	1456	-55.15	20240404	602	8.47	20241125	N	050090	500	98 억	127888	N	N	N	N
12	20241204	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	651	-10	5	-1.51	39053715	58817	148.90	661	693	630	859	463	661	663.99	0.65	-116	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	129	-2.92	0.70	12	0.30	-223.00	926.00	1506	20231127	-56.77	602	20241125	8.14	1456	-55.29	20240404	602	8.14	20241125	1456	-55.29	20240404	602	8.14	20241125	N	050090	500	98 억	127888	N	N	N	N
13	20241204	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	654	-7	5	-1.06	37850121	56972	144.23	661	693	630	859	463	661	664.36	0.65	-116	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	129	-2.93	0.71	12	0.29	-223.00	926.00	1506	20231127	-56.57	602	20241125	8.64	1456	-55.08	20240404	602	8.64	20241125	1456	-55.08	20240404	602	8.64	20241125	N	050090	500	98 억	127888	N	N	N	N
14	20241204	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	658	-3	5	-0.45	27846573	41557	105.21	661	693	653	859	463	661	670.08	0.65	422	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	130	-2.95	0.71	12	0.21	-223.00	926.00	1506	20231127	-56.31	602	20241125	9.30	1456	-54.81	20240404	602	9.30	20241125	1456	-54.81	20240404	602	9.30	20241125	N	050090	500	98 억	127888	N	N	N	N
15	20241204	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	665	4	2	0.61	25144758	37440	94.78	661	693	653	859	463	661	671.60	0.65	183	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	132	-2.98	0.72	12	0.19	-223.00	926.00	1506	20231127	-55.84	602	20241125	10.47	1456	-54.33	20240404	602	10.47	20241125	1456	-54.33	20240404	602	10.47	20241125	N	050090	500	98 억	127888	N	N	N	N
16	20241204	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	675	14	2	2.12	23137424	34425	87.15	661	693	653	859	463	661	672.11	0.65	1524	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	134	-3.03	0.73	12	0.17	-223.00	926.00	1506	20231127	-55.18	602	20241125	12.13	1456	-53.64	20240404	602	12.13	20241125	1456	-53.64	20240404	602	12.13	20241125	N	050090	500	98 억	127888	N	N	N	N
17	20241204	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	660	-1	5	-0.15	5713747	8651	21.90	661	661	653	859	463	661	660.47	0.65	-297	681	670	665	654	649	676	660	99	198	500	390	1	1	19784735	131	-2.96	0.71	12	0.04	-223.00	926.00	1506	20231127	-56.18	602	20241125	9.63	1456	-54.67	20240404	602	9.63	20241125	1456	-54.67	20240404	602	9.63	20241125	N	050090	500	98 억	127888	N	N	N	N
18	20241203	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	661	2	2	0.30	26177013	39447	48.89	660	676	660	856	462	659	663.65	0.64	1820	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	131	-2.96	0.71	12	0.20	-223.00	926.00	1610	20231124	-58.94	602	20241125	9.80	1456	-54.60	20240404	602	9.80	20241125	1456	-54.60	20240404	602	9.80	20241125	N	050090	500	98 억	126068	N	N	N	N
19	20241203	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	661	2	2	0.30	22693067	34203	42.39	660	676	660	856	462	659	663.48	0.64	1971	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	131	-2.96	0.71	12	0.17	-223.00	926.00	1610	20231124	-58.94	602	20241125	9.80	1456	-54.60	20240404	602	9.80	20241125	1456	-54.60	20240404	602	9.80	20241125	N	050090	500	98 억	126068	N	N	N	N
20	20241203	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	668	9	2	1.37	22325345	33647	41.71	660	676	660	856	462	659	663.52	0.64	1972	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	132	-3.00	0.72	12	0.17	-223.00	926.00	1610	20231124	-58.51	602	20241125	10.96	1456	-54.12	20240404	602	10.96	20241125	1456	-54.12	20240404	602	10.96	20241125	N	050090	500	98 억	126068	N	N	N	N
21	20241203	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	667	8	2	1.21	19372909	29184	36.17	660	676	660	856	462	659	663.82	0.64	2150	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	132	-2.99	0.72	12	0.15	-223.00	926.00	1610	20231124	-58.57	602	20241125	10.80	1456	-54.19	20240404	602	10.80	20241125	1456	-54.19	20240404	602	10.80	20241125	N	050090	500	98 억	126068	N	N	N	N
22	20241203	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	668	9	2	1.37	12645308	19046	23.61	660	676	660	856	462	659	663.94	0.64	1778	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	132	-3.00	0.72	12	0.10	-223.00	926.00	1610	20231124	-58.51	602	20241125	10.96	1456	-54.12	20240404	602	10.96	20241125	1456	-54.12	20240404	602	10.96	20241125	N	050090	500	98 억	126068	N	N	N	N
23	20241203	110515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	664	5	2	0.76	11590375	17457	21.64	660	676	660	856	462	659	663.94	0.64	1750	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	131	-2.98	0.72	12	0.09	-223.00	926.00	1610	20231124	-58.76	602	20241125	10.30	1456	-54.40	20240404	602	10.30	20241125	1456	-54.40	20240404	602	10.30	20241125	N	050090	500	98 억	126068	N	N	N	N
24	20241203	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	669	10	2	1.52	8274656	12461	15.45	660	676	660	856	462	659	664.04	0.64	1751	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	132	-3.00	0.72	12	0.06	-223.00	926.00	1610	20231124	-58.45	602	20241125	11.13	1456	-54.05	20240404	602	11.13	20241125	1456	-54.05	20240404	602	11.13	20241125	N	050090	500	98 억	126068	N	N	N	N
25	20241203	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	660	1	2	0.15	2843286	4308	5.34	660	666	660	856	462	659	660.00	0.64	-486	731	694	667	630	603	681	617	99	197	500	390	1	1	19784735	131	-2.96	0.71	12	0.02	-223.00	926.00	1610	20231124	-59.01	602	20241125	9.63	1456	-54.67	20240404	602	9.63	20241125	1456	-54.67	20240404	602	9.63	20241125	N	050090	500	98 억	126068	N	N	N	N
26	20241202	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	659	-36	5	-5.18	53778379	80678	34.88	696	704	640	903	487	695	666.58	0.59	8694	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	130	-2.96	0.71	12	0.41	-223.00	926.00	1690	20231123	-61.01	602	20241125	9.47	1456	-54.74	20240404	602	9.47	20241125	1456	-54.74	20240404	602	9.47	20241125	N	050090	500	98 억	117208	N	N	N	N
27	20241202	150529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	664	-31	5	-4.46	52236032	78340	33.87	696	704	640	903	487	695	666.79	0.59	9047	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	131	-2.98	0.72	12	0.40	-223.00	926.00	1690	20231123	-60.71	602	20241125	10.30	1456	-54.40	20240404	602	10.30	20241125	1456	-54.40	20240404	602	10.30	20241125	N	050090	500	98 억	117208	N	N	N	N
28	20241202	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	666	-29	5	-4.17	46084344	69082	29.87	696	704	640	903	487	695	667.10	0.59	11282	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	132	-2.99	0.72	12	0.35	-223.00	926.00	1690	20231123	-60.59	602	20241125	10.63	1456	-54.26	20240404	602	10.63	20241125	1456	-54.26	20240404	602	10.63	20241125	N	050090	500	98 억	117208	N	N	N	N
29	20241202	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	672	-23	5	-3.31	44700394	67007	28.97	696	704	640	903	487	695	667.10	0.59	11338	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	133	-3.01	0.73	12	0.34	-223.00	926.00	1690	20231123	-60.24	602	20241125	11.63	1456	-53.85	20240404	602	11.63	20241125	1456	-53.85	20240404	602	11.63	20241125	N	050090	500	98 억	117208	N	N	N	N
30	20241202	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	665	-30	5	-4.32	42217931	63282	27.36	696	704	640	903	487	695	667.14	0.59	9832	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	132	-2.98	0.72	12	0.32	-223.00	926.00	1690	20231123	-60.65	602	20241125	10.47	1456	-54.33	20240404	602	10.47	20241125	1456	-54.33	20240404	602	10.47	20241125	N	050090	500	98 억	117208	N	N	N	N
31	20241202	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	654	-41	5	-5.90	39135496	58616	25.34	696	704	640	903	487	695	667.66	0.59	10261	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	129	-2.93	0.71	12	0.30	-223.00	926.00	1690	20231123	-61.30	602	20241125	8.64	1456	-55.08	20240404	602	8.64	20241125	1456	-55.08	20240404	602	8.64	20241125	N	050090	500	98 억	117208	N	N	N	N
32	20241202	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	658	-37	5	-5.32	29293437	43647	18.87	696	704	640	903	487	695	671.14	0.59	4121	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	130	-2.95	0.71	12	0.22	-223.00	926.00	1690	20231123	-61.07	602	20241125	9.30	1456	-54.81	20240404	602	9.30	20241125	1456	-54.81	20240404	602	9.30	20241125	N	050090	500	98 억	117208	N	N	N	N
33	20241202	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	696	1	2	0.14	3963428	5692	2.46	696	704	696	903	487	695	696.32	0.59	99	791	743	719	671	647	731	659	99	208	500	410	1	1	19784735	138	-3.12	0.75	12	0.03	-223.00	926.00	1690	20231123	-58.82	602	20241125	15.61	1456	-52.20	20240404	602	15.61	20241125	1456	-52.20	20240404	602	15.61	20241125	N	050090	500	98 억	117208	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History