KissMeData/067920/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	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	185567555	36676	80.87	5050	5180	4995	6610	3570	5090	5059.65	1.88	-1726	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.33	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
3	20241205	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	175766655	34730	76.58	5050	5180	4995	6610	3570	5090	5060.95	1.88	-1944	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	552	6.34	0.70	12	0.32	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
4	20241205	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	170393585	33662	74.22	5050	5180	4995	6610	3570	5090	5061.90	1.88	-2040	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.31	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
5	20241205	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	124965955	24684	54.43	5050	5180	4995	6610	3570	5090	5062.63	1.88	-1528	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	554	6.36	0.70	12	0.22	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
6	20241205	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	73136800	14341	31.62	5050	5180	4995	6610	3570	5090	5099.84	1.88	-1778	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.13	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
7	20241205	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-80	5	-1.57	21662630	4304	9.49	5050	5080	4995	6610	3570	5090	5033.14	1.88	-49	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	551	6.33	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.28	4730	20241115	5.92	8680	-42.28	20240129	4730	5.92	20241115	8680	-42.28	20240129	4730	5.92	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
8	20241205	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-40	5	-0.79	13355820	2649	5.84	5050	5080	5020	6610	3570	5090	5041.83	1.88	-132	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	555	6.38	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.82	4730	20241115	6.77	8680	-41.82	20240129	4730	6.77	20241115	8680	-41.82	20240129	4730	6.77	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
9	20241205	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	3580810	709	1.56	5050	5080	5050	6610	3570	5090	5050.51	1.88	-37	5350	5220	5030	4900	4710	5285	4965	55	1520	500	3660	10	1	10996119	558	6.40	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.59	4730	20241115	7.19	8680	-41.59	20240129	4730	7.19	20241115	8680	-41.59	20240129	4730	7.19	20241115	2.97	N	067920	500	54 억	206943	N	N	N	N
10	20241204	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	50	2	0.99	225770930	45116	237.62	4870	5160	4840	6550	3530	5040	5004.23	1.93	-5026	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	560	6.43	0.71	12	0.41	792.00	7165.00	8680	20240129	-41.36	4730	20241115	7.61	8680	-41.36	20240129	4730	7.61	20241115	8680	-41.36	20240129	4730	7.61	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
11	20241204	150545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	40	2	0.79	219250030	43830	230.84	4870	5160	4840	6550	3530	5040	5002.28	1.93	-5013	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	559	6.41	0.71	12	0.40	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	8680	-41.47	20240129	4730	7.40	20241115	8680	-41.47	20240129	4730	7.40	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
12	20241204	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	197931635	39604	208.58	4870	5160	4840	6550	3530	5040	4997.77	1.93	-4900	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.36	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
13	20241204	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	118639455	24003	126.42	4870	5040	4840	6550	3530	5040	4942.69	1.93	-4649	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.22	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
14	20241204	120539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	114495590	23173	122.05	4870	5040	4840	6550	3530	5040	4940.90	1.93	-4737	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.21	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
15	20241204	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-50	5	-0.99	87144800	17718	93.32	4870	4990	4840	6550	3530	5040	4918.43	1.93	-2280	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	549	6.30	0.70	12	0.16	792.00	7165.00	8680	20240129	-42.51	4730	20241115	5.50	8680	-42.51	20240129	4730	5.50	20241115	8680	-42.51	20240129	4730	5.50	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
16	20241204	100538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-90	5	-1.79	65753170	13378	70.46	4870	4990	4840	6550	3530	5040	4915.02	1.93	-2240	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	544	6.25	0.69	12	0.12	792.00	7165.00	8680	20240129	-42.97	4730	20241115	4.65	8680	-42.97	20240129	4730	4.65	20241115	8680	-42.97	20240129	4730	4.65	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
17	20241204	090544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-90	5	-1.79	23132215	4734	24.93	4870	4990	4840	6550	3530	5040	4886.40	1.93	-596	5086	5062	5016	4992	4946	5075	5005	55	1510	500	3620	5	1	10996119	544	6.25	0.69	12	0.04	792.00	7165.00	8680	20240129	-42.97	4730	20241115	4.65	8680	-42.97	20240129	4730	4.65	20241115	8680	-42.97	20240129	4730	4.65	20241115	2.95	N	067920	500	54 억	212065	N	N	N	N
18	20241203	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	0	3	0.00	95009890	18987	411.60	4970	5040	4970	6550	3530	5040	5003.94	1.93	-713	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	554	6.36	0.70	12	0.17	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
19	20241203	150629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	-60	5	-1.19	63484935	12701	275.33	4970	5040	4970	6550	3530	5040	4998.42	1.93	-411	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	5	1	10996119	548	6.29	0.70	12	0.12	792.00	7165.00	8680	20240129	-42.63	4730	20241115	5.29	8680	-42.63	20240129	4730	5.29	20241115	8680	-42.63	20240129	4730	5.29	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
20	20241203	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	33095200	6605	143.18	4970	5040	4970	6550	3530	5040	5010.63	1.93	-545	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.06	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
21	20241203	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-30	5	-0.60	27042520	5399	117.04	4970	5040	4970	6550	3530	5040	5008.80	1.93	-442	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	551	6.33	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.28	4730	20241115	5.92	8680	-42.28	20240129	4730	5.92	20241115	8680	-42.28	20240129	4730	5.92	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
22	20241203	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-40	5	-0.79	25597580	5111	110.80	4970	5040	4970	6550	3530	5040	5008.33	1.93	-338	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	550	6.31	0.70	12	0.05	792.00	7165.00	8680	20240129	-42.40	4730	20241115	5.71	8680	-42.40	20240129	4730	5.71	20241115	8680	-42.40	20240129	4730	5.71	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
23	20241203	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	23534090	4700	101.89	4970	5040	4970	6550	3530	5040	5007.25	1.93	-268	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
24	20241203	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	19728390	3940	85.41	4970	5040	4970	6550	3530	5040	5007.21	1.93	-149	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	552	6.34	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.17	4730	20241115	6.13	8680	-42.17	20240129	4730	6.13	20241115	8680	-42.17	20240129	4730	6.13	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
25	20241203	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-10	5	-0.20	7380360	1478	32.04	4970	5040	4970	6550	3530	5040	4993.48	1.93	154	5120	5080	5040	5000	4960	5060	4980	55	1510	500	3620	10	1	10996119	553	6.35	0.70	12	0.01	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	2.96	N	067920	500	54 억	212585	N	N	N	N
26	20241202	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	23209220	4613	79.00	5080	5080	5000	6600	3560	5080	5031.26	1.94	-369	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.04	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
27	20241202	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	20409030	4057	69.48	5080	5080	5000	6600	3560	5080	5030.57	1.94	-336	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.04	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
28	20241202	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	18251980	3627	62.12	5080	5080	5000	6600	3560	5080	5032.25	1.94	-313	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.03	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
29	20241202	130554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	17262090	3430	58.74	5080	5080	5000	6600	3560	5080	5032.68	1.94	-284	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	553	6.35	0.70	12	0.03	792.00	7165.00	8680	20240129	-42.05	4730	20241115	6.34	8680	-42.05	20240129	4730	6.34	20241115	8680	-42.05	20240129	4730	6.34	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
30	20241202	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	9998610	1978	33.88	5080	5080	5020	6600	3560	5080	5054.91	1.94	-341	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
31	20241202	110539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	8529940	1686	28.87	5080	5080	5030	6600	3560	5080	5059.28	1.94	-341	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	554	6.36	0.70	12	0.02	792.00	7165.00	8680	20240129	-41.94	4730	20241115	6.55	8680	-41.94	20240129	4730	6.55	20241115	8680	-41.94	20240129	4730	6.55	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
32	20241202	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-20	5	-0.39	4935880	975	16.70	5080	5080	5050	6600	3560	5080	5062.44	1.94	-158	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	556	6.39	0.71	12	0.01	792.00	7165.00	8680	20240129	-41.71	4730	20241115	6.98	8680	-41.71	20240129	4730	6.98	20241115	8680	-41.71	20240129	4730	6.98	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N
33	20241202	090543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	350520	69	1.18	5080	5080	5080	6600	3560	5080	5080.00	1.94	0	5153	5116	5083	5046	5013	5100	5030	55	1520	500	3650	10	1	10996119	559	6.41	0.71	12	0.00	792.00	7165.00	8680	20240129	-41.47	4730	20241115	7.40	8680	-41.47	20240129	4730	7.40	20241115	8680	-41.47	20240129	4730	7.40	20241115	3.01	N	067920	500	54 억	212954	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History