KissMeData/092130/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	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13160	100	2	0.77	131122810	9997	133.40	13090	13210	13040	16970	9150	13060	13116.22	7.35	281	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1585	13.50	3.49	12	0.08	975.00	3776.00	14800	20231219	-11.08	11490	20240805	14.53	14000	-6.00	20240108	11490	14.53	20240805	14800	-11.08	20231219	11490	14.53	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
3	20241205	150654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	117904000	8988	119.94	13090	13210	13040	16970	9150	13060	13117.94	7.35	286	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
4	20241205	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	107633660	8203	109.46	13090	13210	13040	16970	9150	13060	13121.26	7.35	181	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.07	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
5	20241205	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	10	2	0.08	92723440	7069	94.33	13090	13210	13040	16970	9150	13060	13116.91	7.35	94	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1574	13.41	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
6	20241205	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	80	2	0.61	85098560	6487	86.56	13090	13210	13040	16970	9150	13060	13118.32	7.35	66	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1583	13.48	3.48	12	0.05	975.00	3776.00	14800	20231219	-11.22	11490	20240805	14.36	14000	-6.14	20240108	11490	14.36	20240805	14800	-11.22	20231219	11490	14.36	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
7	20241205	110650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	30	2	0.23	48979460	3738	49.88	13090	13140	13040	16970	9150	13060	13103.12	7.35	149	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
8	20241205	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	43809400	3343	44.61	13090	13140	13040	16970	9150	13060	13104.82	7.35	126	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
9	20241205	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	60	2	0.46	4388820	335	4.47	13090	13120	13090	16970	9150	13060	13100.96	7.35	-42	13173	13116	13033	12976	12893	13075	12935	61	3910	500	9660	10	1	12043600	1580	13.46	3.47	12	0.00	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	884924	N	N	N	N
10	20241204	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	97519990	7494	111.87	13090	13090	12950	17040	9180	13110	13012.80	7.34	609	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
11	20241204	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	94045780	7228	107.90	13090	13090	12950	17040	9180	13110	13011.31	7.34	753	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
12	20241204	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-50	5	-0.38	87509540	6727	100.42	13090	13090	12950	17040	9180	13110	13008.70	7.34	697	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	14800	20231219	-11.76	11490	20240805	13.66	14000	-6.71	20240108	11490	13.66	20240805	14800	-11.76	20231219	11490	13.66	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
13	20241204	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	73806850	5677	84.74	13090	13090	12950	17040	9180	13110	13001.03	7.34	686	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
14	20241204	120635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-70	5	-0.53	71407750	5493	82.00	13090	13090	12950	17040	9180	13110	12999.77	7.34	679	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	14800	20231219	-11.89	11490	20240805	13.49	14000	-6.86	20240108	11490	13.49	20240805	14800	-11.89	20231219	11490	13.49	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
15	20241204	110626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-110	5	-0.84	66661190	5129	76.56	13090	13090	12950	17040	9180	13110	12996.92	7.34	666	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1566	13.33	3.44	12	0.04	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
16	20241204	100629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-100	5	-0.76	47838600	3682	54.96	13090	13090	12950	17040	9180	13110	12992.56	7.34	514	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	14800	20231219	-12.09	11490	20240805	13.23	14000	-7.07	20240108	11490	13.23	20240805	14800	-12.09	20231219	11490	13.23	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
17	20241204	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-150	5	-1.14	17810410	1371	20.47	13090	13090	12950	17040	9180	13110	12990.82	7.34	552	13263	13186	13073	12996	12883	13225	13035	61	3930	500	9700	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	14800	20231219	-12.43	11490	20240805	12.79	14000	-7.43	20240108	11490	12.79	20240805	14800	-12.43	20231219	11490	12.79	20240805	0.08	N	092130	500	61 억	884315	N	N	N	N
18	20241203	160703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	87612120	6699	109.75	12970	13150	12960	16860	9080	12970	13078.39	7.34	326	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.06	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
19	20241203	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	110	2	0.85	80265480	6138	100.56	12970	13150	12960	16860	9080	12970	13076.81	7.34	275	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1575	13.42	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.62	11490	20240805	13.84	14000	-6.57	20240108	11490	13.84	20240805	14800	-11.62	20231219	11490	13.84	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
20	20241203	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	100	2	0.77	72794880	5566	91.19	12970	13150	12960	16860	9080	12970	13078.49	7.34	108	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1574	13.41	3.46	12	0.05	975.00	3776.00	14800	20231219	-11.69	11490	20240805	13.75	14000	-6.64	20240108	11490	13.75	20240805	14800	-11.69	20231219	11490	13.75	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
21	20241203	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	64189550	4908	80.41	12970	13150	12960	16860	9080	12970	13078.56	7.34	17	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.04	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
22	20241203	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	150	2	1.16	54244990	4148	67.96	12970	13150	12960	16860	9080	12970	13077.38	7.34	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.35	11490	20240805	14.19	14000	-6.29	20240108	11490	14.19	20240805	14800	-11.35	20231219	11490	14.19	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
23	20241203	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	140	2	1.08	41864810	3204	52.49	12970	13150	12960	16860	9080	12970	13066.42	7.34	6	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	14800	20231219	-11.42	11490	20240805	14.10	14000	-6.36	20240108	11490	14.10	20240805	14800	-11.42	20231219	11490	14.10	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
24	20241203	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	120	2	0.93	33474850	2563	41.99	12970	13150	12960	16860	9080	12970	13060.81	7.34	-19	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	14800	20231219	-11.55	11490	20240805	13.93	14000	-6.50	20240108	11490	13.93	20240805	14800	-11.55	20231219	11490	13.93	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
25	20241203	090656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	30	2	0.23	363170	28	0.46	12970	13000	12960	16860	9080	12970	12970.36	7.34	1	13096	13032	12966	12902	12836	13065	12935	61	3890	500	9590	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	14800	20231219	-12.16	11490	20240805	13.14	14000	-7.14	20240108	11490	13.14	20240805	14800	-12.16	20231219	11490	13.14	20240805	0.08	N	092130	500	61 억	883991	N	N	N	N
26	20241202	160644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-80	5	-0.61	78902490	6104	134.30	12950	13030	12900	16960	9140	13050	12926.36	7.33	881	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1562	13.30	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.36	11490	20240805	12.88	14000	-7.36	20240108	11490	12.88	20240805	14800	-12.36	20231219	11490	12.88	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
27	20241202	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-60	5	-0.46	77721680	6013	132.30	12950	13030	12900	16960	9140	13050	12925.61	7.33	930	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	14800	20231219	-12.23	11490	20240805	13.05	14000	-7.21	20240108	11490	13.05	20240805	14800	-12.23	20231219	11490	13.05	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
28	20241202	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-100	5	-0.77	71882220	5562	122.38	12950	13030	12900	16960	9140	13050	12923.81	7.33	860	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1560	13.28	3.43	12	0.05	975.00	3776.00	14800	20231219	-12.50	11490	20240805	12.71	14000	-7.50	20240108	11490	12.71	20240805	14800	-12.50	20231219	11490	12.71	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
29	20241202	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-140	5	-1.07	53461590	4136	91.00	12950	13030	12900	16960	9140	13050	12925.92	7.33	628	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	14800	20231219	-12.77	11490	20240805	12.36	14000	-7.79	20240108	11490	12.36	20240805	14800	-12.77	20231219	11490	12.36	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
30	20241202	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	26086150	2018	44.40	12950	13030	12900	16960	9140	13050	12926.73	7.33	240	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
31	20241202	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-110	5	-0.84	24378870	1886	41.50	12950	13030	12900	16960	9140	13050	12926.23	7.33	231	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	14800	20231219	-12.57	11490	20240805	12.62	14000	-7.57	20240108	11490	12.62	20240805	14800	-12.57	20231219	11490	12.62	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
32	20241202	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-120	5	-0.92	12112850	936	20.59	12950	13030	12900	16960	9140	13050	12941.08	7.33	111	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	14800	20231219	-12.64	11490	20240805	12.53	14000	-7.64	20240108	11490	12.53	20240805	14800	-12.64	20231219	11490	12.53	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N
33	20241202	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-150	5	-1.15	2408720	186	4.09	12950	13030	12900	16960	9140	13050	12950.11	7.33	15	13203	13126	13013	12936	12823	13070	12880	61	3910	500	9650	10	1	12043600	1554	13.23	3.42	12	0.00	975.00	3776.00	14800	20231219	-12.84	11490	20240805	12.27	14000	-7.86	20240108	11490	12.27	20240805	14800	-12.84	20231219	11490	12.27	20240805	0.08	N	092130	500	61 억	883110	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History