KissMeData/075130/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	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-160	5	-7.17	733182810	349139	36.78	2140	2155	2060	2895	1565	2230	2099.86	3.07	-58372	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	344	22.26	0.45	12	2.10	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
3	20241205	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-145	5	-6.50	711260970	338548	35.66	2140	2155	2060	2895	1565	2230	2100.80	3.07	-57540	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	347	22.42	0.46	12	2.04	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
4	20241205	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-120	5	-5.38	658467185	313124	32.99	2140	2155	2070	2895	1565	2230	2102.77	3.07	-53952	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	351	22.69	0.46	12	1.88	93.00	4575.00	3820	20240905	-44.76	1864	20240805	13.20	3820	-44.76	20240905	1864	13.20	20240805	3820	-44.76	20240905	1864	13.20	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
5	20241205	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-130	5	-5.83	568306175	270063	28.45	2140	2155	2070	2895	1565	2230	2104.20	3.07	-52147	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	349	22.58	0.46	12	1.62	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
6	20241205	120609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-125	5	-5.61	527908970	250871	26.43	2140	2155	2070	2895	1565	2230	2104.15	3.07	-43701	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	350	22.63	0.46	12	1.51	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
7	20241205	110609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-135	5	-6.05	484061200	229877	24.22	2140	2155	2070	2895	1565	2230	2105.57	3.07	-43023	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	348	22.53	0.46	12	1.38	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
8	20241205	100606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-130	5	-5.83	423316995	200799	21.15	2140	2155	2070	2895	1565	2230	2107.98	3.07	-36719	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	349	22.58	0.46	12	1.21	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
9	20241205	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-110	5	-4.93	133313190	62845	6.62	2140	2155	2095	2895	1565	2230	2120.77	3.07	-20082	2385	2307	2152	2074	1919	2346	2113	83	665	500	1330	5	1	16622320	352	22.80	0.46	12	0.38	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	1.72	N	075130	500	83 억	510001	N	N	N	N
10	20241204	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	205	2	10.12	1923954959	906408	1139.29	2070	2230	1997	2630	1420	2025	2120.10	3.61	-77660	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	371	23.98	0.49	12	5.45	93.00	4575.00	3820	20240905	-41.62	1864	20240805	19.64	3820	-41.62	20240905	1864	19.64	20240805	3820	-41.62	20240905	1864	19.64	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
11	20241204	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	130	2	6.42	1396766444	666885	838.23	2070	2175	1997	2630	1420	2025	2094.51	3.61	-52664	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	358	23.17	0.47	12	4.01	93.00	4575.00	3820	20240905	-43.59	1864	20240805	15.61	3820	-43.59	20240905	1864	15.61	20240805	3820	-43.59	20240905	1864	15.61	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
12	20241204	140559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	110	2	5.43	1144984299	548568	689.51	2070	2175	1997	2630	1420	2025	2087.28	3.61	-46676	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	355	22.96	0.47	12	3.30	93.00	4575.00	3820	20240905	-44.11	1864	20240805	14.54	3820	-44.11	20240905	1864	14.54	20240805	3820	-44.11	20240905	1864	14.54	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
13	20241204	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	60	2	2.96	737587849	358194	450.22	2070	2120	1997	2630	1420	2025	2059.23	3.61	-25985	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	347	22.42	0.46	12	2.15	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
14	20241204	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	15	2	0.74	508258539	248310	312.11	2070	2120	1997	2630	1420	2025	2046.91	3.61	-31943	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	339	21.94	0.45	12	1.49	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
15	20241204	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-28	5	-1.38	414768956	202173	254.12	2070	2120	1997	2630	1420	2025	2051.62	3.61	-30992	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	1	1	16622320	332	21.47	0.44	12	1.22	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
16	20241204	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	339020630	164500	206.76	2070	2120	2000	2630	1420	2025	2061.02	3.61	-16198	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	338	21.88	0.44	12	0.99	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
17	20241204	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	50	2	2.47	74978740	36324	45.66	2070	2090	2030	2630	1420	2025	2064.68	3.61	-8570	2095	2060	2035	2000	1975	2047	1987	83	605	500	1210	5	1	16622320	345	22.31	0.45	12	0.22	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.73	N	075130	500	83 억	599603	N	N	N	N
18	20241203	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	161208540	79468	112.60	2045	2070	2010	2630	1420	2025	2028.60	3.60	1020	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.48	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
19	20241203	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	156993700	77387	109.65	2045	2070	2010	2630	1420	2025	2028.68	3.60	1007	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.47	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
20	20241203	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	144049730	70996	100.59	2045	2070	2010	2630	1420	2025	2028.98	3.60	2114	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.43	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
21	20241203	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-5	5	-0.25	107693095	52990	75.08	2045	2070	2010	2630	1420	2025	2032.33	3.60	-779	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	336	21.72	0.44	12	0.32	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
22	20241203	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	0	3	0.00	99924210	49140	69.63	2045	2070	2010	2630	1420	2025	2033.46	3.60	333	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.30	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
23	20241203	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	72167310	35396	50.15	2045	2070	2025	2630	1420	2025	2038.85	3.60	1940	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.21	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
24	20241203	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	5	2	0.25	55729635	27294	38.67	2045	2070	2025	2630	1420	2025	2041.83	3.60	4204	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.16	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
25	20241203	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	20	2	0.99	6166560	3028	4.29	2045	2045	2025	2630	1420	2025	2036.51	3.60	654	2071	2047	2026	2002	1981	2047	2002	83	605	500	1210	5	1	16622320	340	21.99	0.45	12	0.02	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.71	N	075130	500	83 억	598394	N	N	N	N
26	20241202	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-5	5	-0.25	142550570	70577	120.11	2025	2050	2005	2635	1425	2030	2019.78	3.57	5608	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.42	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
27	20241202	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-15	5	-0.74	110489005	54644	92.99	2025	2050	2005	2635	1425	2030	2021.98	3.57	1895	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	335	21.67	0.44	12	0.33	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
28	20241202	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-5	5	-0.25	92987540	45955	78.21	2025	2050	2005	2635	1425	2030	2023.45	3.57	2983	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.28	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
29	20241202	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-10	5	-0.49	81636385	40341	68.65	2025	2050	2005	2635	1425	2030	2023.66	3.57	1046	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	336	21.72	0.44	12	0.24	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
30	20241202	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	10	2	0.49	65215115	32196	54.79	2025	2050	2010	2635	1425	2030	2025.57	3.57	3689	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	339	21.94	0.45	12	0.19	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
31	20241202	110554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	0	3	0.00	58933010	29102	49.53	2025	2050	2010	2635	1425	2030	2025.05	3.57	4689	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	337	21.83	0.44	12	0.18	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
32	20241202	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-5	5	-0.25	40642570	20037	34.10	2025	2050	2010	2635	1425	2030	2028.38	3.57	6030	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	337	21.77	0.44	12	0.12	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N
33	20241202	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	15	2	0.74	10496705	5143	8.75	2025	2050	2025	2635	1425	2030	2040.97	3.57	3984	2120	2075	2050	2005	1980	2062	1992	83	605	500	1210	5	1	16622320	340	21.99	0.45	12	0.03	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	592787	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History