KissMeData/067730/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	160552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-70	5	-2.52	87708310	32153	81.36	2760	2775	2690	3610	1950	2780	2727.84	0.12	88	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	262	51.13	1.54	12	0.33	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
3	20241205	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-45	5	-1.62	86862770	31841	80.57	2760	2775	2690	3610	1950	2780	2728.02	0.12	276	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	265	51.60	1.55	12	0.33	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
4	20241205	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-35	5	-1.26	62610620	22892	57.93	2760	2775	2690	3610	1950	2780	2735.04	0.12	6	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.79	1.56	12	0.24	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
5	20241205	130552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-40	5	-1.44	56008000	20475	51.81	2760	2775	2690	3610	1950	2780	2735.43	0.12	20	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	265	51.70	1.56	12	0.21	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
6	20241205	120553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-35	5	-1.26	49689645	18173	45.99	2760	2775	2690	3610	1950	2780	2734.26	0.12	295	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.79	1.56	12	0.19	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
7	20241205	110552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-10	5	-0.36	41894475	15338	38.81	2760	2775	2690	3610	1950	2780	2731.42	0.12	150	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	268	52.26	1.57	12	0.16	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
8	20241205	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-30	5	-1.08	20341320	7514	19.01	2760	2775	2690	3610	1950	2780	2707.12	0.12	638	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.89	1.56	12	0.08	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
9	20241205	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-30	5	-1.08	1037175	376	0.95	2760	2760	2750	3610	1950	2780	2758.44	0.12	-39	2913	2846	2753	2686	2593	2880	2720	48	830	500	1770	5	1	9673922	266	51.89	1.56	12	0.00	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.20	N	067730	500	48 억	11825	N	N	N	N
10	20241204	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-50	5	-1.77	107057420	39219	57.64	2760	2820	2660	3675	1985	2830	2729.73	0.11	912	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	269	52.45	1.58	12	0.41	53.00	1760.00	4185	20231211	-33.57	2250	20240805	23.56	3845	-27.70	20240112	2250	23.56	20240805	4185	-33.57	20231211	2250	23.56	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
11	20241204	150544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-65	5	-2.30	103452690	37913	55.72	2760	2820	2660	3675	1985	2830	2728.69	0.11	1016	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.17	1.57	12	0.39	53.00	1760.00	4185	20231211	-33.93	2250	20240805	22.89	3845	-28.09	20240112	2250	22.89	20240805	4185	-33.93	20231211	2250	22.89	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
12	20241204	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-95	5	-3.36	99372495	36425	53.53	2760	2820	2660	3675	1985	2830	2728.14	0.11	1860	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	265	51.60	1.55	12	0.38	53.00	1760.00	4185	20231211	-34.65	2250	20240805	21.56	3845	-28.87	20240112	2250	21.56	20240805	4185	-34.65	20231211	2250	21.56	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
13	20241204	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-55	5	-1.94	97353100	35687	52.45	2760	2820	2660	3675	1985	2830	2727.97	0.11	1604	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	268	52.36	1.58	12	0.37	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
14	20241204	120538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	73692755	26955	39.62	2760	2820	2660	3675	1985	2830	2733.92	0.11	1724	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.08	1.57	12	0.28	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
15	20241204	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-70	5	-2.47	71725375	26238	38.56	2760	2820	2660	3675	1985	2830	2733.64	0.11	1542	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	267	52.08	1.57	12	0.27	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
16	20241204	100537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-135	5	-4.77	67270710	24636	36.21	2760	2805	2660	3675	1985	2830	2730.59	0.11	2129	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	261	50.85	1.53	12	0.25	53.00	1760.00	4185	20231211	-35.60	2250	20240805	19.78	3845	-29.91	20240112	2250	19.78	20240805	4185	-35.60	20231211	2250	19.78	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
17	20241204	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-110	5	-3.89	11932115	4369	6.42	2760	2760	2660	3675	1985	2830	2731.09	0.11	462	2930	2880	2780	2730	2630	2905	2755	48	845	500	1810	5	1	9673922	263	51.32	1.55	12	0.05	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.21	N	067730	500	48 억	10366	N	N	N	N
18	20241203	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	85	2	3.10	188230670	67522	147.13	2745	2830	2680	3565	1925	2745	2787.66	0.10	1003	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	274	53.40	1.61	12	0.70	53.00	1760.00	4185	20231211	-32.38	2250	20240805	25.78	3845	-26.40	20240112	2250	25.78	20240805	4185	-32.38	20231211	2250	25.78	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
19	20241203	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	65	2	2.37	154137170	55393	120.70	2745	2815	2680	3565	1925	2745	2782.61	0.10	1004	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	272	53.02	1.60	12	0.57	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	4185	-32.86	20231211	2250	24.89	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
20	20241203	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	65	2	2.37	136734290	49177	107.16	2745	2815	2680	3565	1925	2745	2780.45	0.10	775	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	272	53.02	1.60	12	0.51	53.00	1760.00	4185	20231211	-32.86	2250	20240805	24.89	3845	-26.92	20240112	2250	24.89	20240805	4185	-32.86	20231211	2250	24.89	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
21	20241203	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	15	2	0.55	122157340	43957	95.78	2745	2805	2680	3565	1925	2745	2779.02	0.10	558	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	267	52.08	1.57	12	0.45	53.00	1760.00	4185	20231211	-34.05	2250	20240805	22.67	3845	-28.22	20240112	2250	22.67	20240805	4185	-34.05	20231211	2250	22.67	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
22	20241203	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	30	2	1.09	111864085	40218	87.64	2745	2805	2745	3565	1925	2745	2781.44	0.10	391	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.36	1.58	12	0.42	53.00	1760.00	4185	20231211	-33.69	2250	20240805	23.33	3845	-27.83	20240112	2250	23.33	20240805	4185	-33.69	20231211	2250	23.33	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
23	20241203	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	94214245	33886	73.84	2745	2805	2745	3565	1925	2745	2780.33	0.10	-60	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.26	1.57	12	0.35	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
24	20241203	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	50	2	1.82	73783515	26531	57.81	2745	2805	2745	3565	1925	2745	2781.03	0.10	-163	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	270	52.74	1.59	12	0.27	53.00	1760.00	4185	20231211	-33.21	2250	20240805	24.22	3845	-27.31	20240112	2250	24.22	20240805	4185	-33.21	20231211	2250	24.22	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
25	20241203	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	25	2	0.91	11786870	4286	9.34	2745	2770	2745	3565	1925	2745	2750.09	0.10	-340	2838	2791	2743	2696	2648	2815	2720	48	820	500	1750	5	1	9673922	268	52.26	1.57	12	0.04	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.22	N	067730	500	48 억	9359	N	N	N	N
26	20241202	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	124050185	45464	69.67	2730	2790	2695	3535	1905	2720	2728.80	0.09	-1021	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.79	1.56	12	0.47	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
27	20241202	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	20	2	0.74	113589205	41645	63.82	2730	2790	2695	3535	1905	2720	2727.87	0.09	-563	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	265	51.70	1.56	12	0.43	53.00	1760.00	4185	20231211	-34.53	2250	20240805	21.78	3845	-28.74	20240112	2250	21.78	20240805	4185	-34.53	20231211	2250	21.78	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
28	20241202	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	25	2	0.92	96426880	35368	54.20	2730	2790	2695	3535	1905	2720	2726.70	0.09	-310	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.79	1.56	12	0.37	53.00	1760.00	4185	20231211	-34.41	2250	20240805	22.00	3845	-28.61	20240112	2250	22.00	20240805	4185	-34.41	20231211	2250	22.00	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
29	20241202	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	30	2	1.10	92024020	33763	51.74	2730	2790	2695	3535	1905	2720	2725.87	0.09	667	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	266	51.89	1.56	12	0.35	53.00	1760.00	4185	20231211	-34.29	2250	20240805	22.22	3845	-28.48	20240112	2250	22.22	20240805	4185	-34.29	20231211	2250	22.22	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
30	20241202	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	0	3	0.00	84863210	31133	47.71	2730	2790	2695	3535	1905	2720	2726.15	0.09	512	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	263	51.32	1.55	12	0.32	53.00	1760.00	4185	20231211	-35.01	2250	20240805	20.89	3845	-29.26	20240112	2250	20.89	20240805	4185	-35.01	20231211	2250	20.89	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
31	20241202	110538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	50	2	1.84	72089455	26470	40.56	2730	2790	2695	3535	1905	2720	2723.67	0.09	386	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	268	52.26	1.57	12	0.27	53.00	1760.00	4185	20231211	-33.81	2250	20240805	23.11	3845	-27.96	20240112	2250	23.11	20240805	4185	-33.81	20231211	2250	23.11	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
32	20241202	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-10	5	-0.37	47072820	17306	26.52	2730	2750	2695	3535	1905	2720	2720.03	0.09	252	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	262	51.13	1.54	12	0.18	53.00	1760.00	4185	20231211	-35.24	2250	20240805	20.44	3845	-29.52	20240112	2250	20.44	20240805	4185	-35.24	20231211	2250	20.44	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N
33	20241202	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	5	2	0.18	19590480	7175	11.00	2730	2750	2725	3535	1905	2720	2733.47	0.09	300	2860	2790	2725	2655	2590	2825	2690	48	815	500	1740	5	1	9673922	264	51.42	1.55	12	0.07	53.00	1760.00	4185	20231211	-34.89	2250	20240805	21.11	3845	-29.13	20240112	2250	21.11	20240805	4185	-34.89	20231211	2250	21.11	20240805	0.26	N	067730	500	48 억	8772	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History