KissMeData/123570/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	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-35	5	-1.47	158316855	67836	114.59	2385	2385	2305	3090	1670	2380	2333.82	26.07	-18273	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	522	12.96	0.56	12	0.30	181.00	4214.00	5230	20240306	-55.16	2300	20240805	1.96	5230	-55.16	20240306	2300	1.96	20240805	5230	-55.16	20240306	2300	1.96	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
3	20241205	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-45	5	-1.89	137297830	58885	99.47	2385	2385	2305	3090	1670	2380	2331.63	26.07	-16884	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	520	12.90	0.55	12	0.26	181.00	4214.00	5230	20240306	-55.35	2300	20240805	1.52	5230	-55.35	20240306	2300	1.52	20240805	5230	-55.35	20240306	2300	1.52	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
4	20241205	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-30	5	-1.26	114500035	49120	82.98	2385	2385	2305	3090	1670	2380	2331.03	26.07	-16504	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	523	12.98	0.56	12	0.22	181.00	4214.00	5230	20240306	-55.07	2300	20240805	2.17	5230	-55.07	20240306	2300	2.17	20240805	5230	-55.07	20240306	2300	2.17	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
5	20241205	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-65	5	-2.73	84624620	36243	61.22	2385	2385	2315	3090	1670	2380	2334.92	26.07	-10671	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	516	12.79	0.55	12	0.16	181.00	4214.00	5230	20240306	-55.74	2300	20240805	0.65	5230	-55.74	20240306	2300	0.65	20240805	5230	-55.74	20240306	2300	0.65	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
6	20241205	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-25	5	-1.05	33934490	14443	24.40	2385	2385	2335	3090	1670	2380	2349.55	26.07	-7901	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	525	13.01	0.56	12	0.06	181.00	4214.00	5230	20240306	-54.97	2300	20240805	2.39	5230	-54.97	20240306	2300	2.39	20240805	5230	-54.97	20240306	2300	2.39	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
7	20241205	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-25	5	-1.05	33574560	14290	24.14	2385	2385	2335	3090	1670	2380	2349.51	26.07	-7782	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	525	13.01	0.56	12	0.06	181.00	4214.00	5230	20240306	-54.97	2300	20240805	2.39	5230	-54.97	20240306	2300	2.39	20240805	5230	-54.97	20240306	2300	2.39	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
8	20241205	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-35	5	-1.47	33515790	14265	24.10	2385	2385	2335	3090	1670	2380	2349.51	26.07	-7781	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	522	12.96	0.56	12	0.06	181.00	4214.00	5230	20240306	-55.16	2300	20240805	1.96	5230	-55.16	20240306	2300	1.96	20240805	5230	-55.16	20240306	2300	1.96	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
9	20241205	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	1819460	765	1.29	2385	2385	2365	3090	1670	2380	2378.38	26.07	-754	2470	2425	2380	2335	2290	2447	2357	111	710	500	1520	5	1	22276078	527	13.07	0.56	12	0.00	181.00	4214.00	5230	20240306	-54.78	2300	20240805	2.83	5230	-54.78	20240306	2300	2.83	20240805	5230	-54.78	20240306	2300	2.83	20240805	1.85	N	123570	500	111 억	5807749	N	N	N	N
10	20241204	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-55	5	-2.26	140078285	59183	288.88	2365	2425	2335	3165	1705	2435	2366.87	26.02	12280	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	530	13.15	0.56	12	0.27	181.00	4214.00	5230	20240306	-54.49	2300	20240805	3.48	5230	-54.49	20240306	2300	3.48	20240805	5230	-54.49	20240306	2300	3.48	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
11	20241204	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-65	5	-2.67	138006275	58311	284.62	2365	2425	2335	3165	1705	2435	2366.73	26.02	12603	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	528	13.09	0.56	12	0.26	181.00	4214.00	5230	20240306	-54.68	2300	20240805	3.04	5230	-54.68	20240306	2300	3.04	20240805	5230	-54.68	20240306	2300	3.04	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
12	20241204	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-70	5	-2.87	127532125	53858	262.89	2365	2425	2335	3165	1705	2435	2367.93	26.02	14357	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	527	13.07	0.56	12	0.24	181.00	4214.00	5230	20240306	-54.78	2300	20240805	2.83	5230	-54.78	20240306	2300	2.83	20240805	5230	-54.78	20240306	2300	2.83	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
13	20241204	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-70	5	-2.87	126800240	53548	261.38	2365	2425	2335	3165	1705	2435	2367.97	26.02	14509	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	527	13.07	0.56	12	0.24	181.00	4214.00	5230	20240306	-54.78	2300	20240805	2.83	5230	-54.78	20240306	2300	2.83	20240805	5230	-54.78	20240306	2300	2.83	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
14	20241204	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-60	5	-2.46	126507050	53424	260.77	2365	2425	2335	3165	1705	2435	2367.98	26.02	14613	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	529	13.12	0.56	12	0.24	181.00	4214.00	5230	20240306	-54.59	2300	20240805	3.26	5230	-54.59	20240306	2300	3.26	20240805	5230	-54.59	20240306	2300	3.26	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
15	20241204	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-85	5	-3.49	112337295	47390	231.32	2365	2425	2335	3165	1705	2435	2370.49	26.02	18259	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	523	12.98	0.56	12	0.21	181.00	4214.00	5230	20240306	-55.07	2300	20240805	2.17	5230	-55.07	20240306	2300	2.17	20240805	5230	-55.07	20240306	2300	2.17	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
16	20241204	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-75	5	-3.08	102967785	43410	211.89	2365	2425	2335	3165	1705	2435	2371.98	26.02	20063	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	526	13.04	0.56	12	0.19	181.00	4214.00	5230	20240306	-54.88	2300	20240805	2.61	5230	-54.88	20240306	2300	2.61	20240805	5230	-54.88	20240306	2300	2.61	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
17	20241204	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-50	5	-2.05	44848910	18909	92.30	2365	2385	2355	3165	1705	2435	2371.83	26.02	13316	2491	2462	2416	2387	2341	2477	2402	111	730	500	1550	5	1	22276078	531	13.18	0.57	12	0.08	181.00	4214.00	5230	20240306	-54.40	2300	20240805	3.70	5230	-54.40	20240306	2300	3.70	20240805	5230	-54.40	20240306	2300	3.70	20240805	1.94	N	123570	500	111 억	5795243	N	N	N	N
18	20241203	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	40	2	1.67	46461715	19285	28.68	2370	2445	2370	3110	1680	2395	2409.21	26.01	633	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	542	13.45	0.58	12	0.09	181.00	4214.00	5230	20240306	-53.44	2300	20240805	5.87	5230	-53.44	20240306	2300	5.87	20240805	5230	-53.44	20240306	2300	5.87	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
19	20241203	150831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	45	2	1.88	42633895	17713	26.34	2370	2445	2370	3110	1680	2395	2406.93	26.01	692	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	544	13.48	0.58	12	0.08	181.00	4214.00	5230	20240306	-53.35	2300	20240805	6.09	5230	-53.35	20240306	2300	6.09	20240805	5230	-53.35	20240306	2300	6.09	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
20	20241203	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	35	2	1.46	35469365	14770	21.97	2370	2430	2370	3110	1680	2395	2401.45	26.01	740	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	541	13.43	0.58	12	0.07	181.00	4214.00	5230	20240306	-53.54	2300	20240805	5.65	5230	-53.54	20240306	2300	5.65	20240805	5230	-53.54	20240306	2300	5.65	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
21	20241203	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	20	2	0.84	27415980	11430	17.00	2370	2415	2370	3110	1680	2395	2398.60	26.01	-776	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	538	13.34	0.57	12	0.05	181.00	4214.00	5230	20240306	-53.82	2300	20240805	5.00	5230	-53.82	20240306	2300	5.00	20240805	5230	-53.82	20240306	2300	5.00	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
22	20241203	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	20	2	0.84	24147815	10065	14.97	2370	2415	2370	3110	1680	2395	2399.19	26.01	-781	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	538	13.34	0.57	12	0.05	181.00	4214.00	5230	20240306	-53.82	2300	20240805	5.00	5230	-53.82	20240306	2300	5.00	20240805	5230	-53.82	20240306	2300	5.00	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
23	20241203	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	5	2	0.21	13143270	5498	8.18	2370	2410	2370	3110	1680	2395	2390.55	26.01	-561	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	535	13.26	0.57	12	0.02	181.00	4214.00	5230	20240306	-54.11	2300	20240805	4.35	5230	-54.11	20240306	2300	4.35	20240805	5230	-54.11	20240306	2300	4.35	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
24	20241203	100800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	5	2	0.21	2272500	956	1.42	2370	2405	2370	3110	1680	2395	2377.09	26.01	27	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	535	13.26	0.57	12	0.00	181.00	4214.00	5230	20240306	-54.11	2300	20240805	4.35	5230	-54.11	20240306	2300	4.35	20240805	5230	-54.11	20240306	2300	4.35	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
25	20241203	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	5	2	0.21	2155225	907	1.35	2370	2400	2370	3110	1680	2395	2376.21	26.01	32	2468	2431	2413	2376	2358	2422	2367	111	715	500	1530	5	1	22276078	535	13.26	0.57	12	0.00	181.00	4214.00	5230	20240306	-54.11	2300	20240805	4.35	5230	-54.11	20240306	2300	4.35	20240805	5230	-54.11	20240306	2300	4.35	20240805	1.98	N	123570	500	111 억	5794835	N	N	N	N
26	20241202	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-45	5	-1.84	155814715	64407	159.08	2435	2450	2395	3170	1710	2440	2419.36	26.04	-5416	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	534	13.23	0.57	12	0.29	181.00	4214.00	5230	20240306	-54.21	2300	20240805	4.13	5230	-54.21	20240306	2300	4.13	20240805	5230	-54.21	20240306	2300	4.13	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
27	20241202	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-30	5	-1.23	119139755	49126	121.33	2435	2450	2405	3170	1710	2440	2425.19	26.04	1535	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	537	13.31	0.57	12	0.22	181.00	4214.00	5230	20240306	-53.92	2300	20240805	4.78	5230	-53.92	20240306	2300	4.78	20240805	5230	-53.92	20240306	2300	4.78	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
28	20241202	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-15	5	-0.61	109362770	45065	111.30	2435	2450	2410	3170	1710	2440	2426.78	26.04	1050	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	540	13.40	0.58	12	0.20	181.00	4214.00	5230	20240306	-53.63	2300	20240805	5.43	5230	-53.63	20240306	2300	5.43	20240805	5230	-53.63	20240306	2300	5.43	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
29	20241202	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	89973005	37043	91.49	2435	2450	2420	3170	1710	2440	2428.88	26.04	-1019	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	544	13.48	0.58	12	0.17	181.00	4214.00	5230	20240306	-53.35	2300	20240805	6.09	5230	-53.35	20240306	2300	6.09	20240805	5230	-53.35	20240306	2300	6.09	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
30	20241202	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	78859720	32478	80.22	2435	2450	2420	3170	1710	2440	2428.10	26.04	-506	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	544	13.48	0.58	12	0.15	181.00	4214.00	5230	20240306	-53.35	2300	20240805	6.09	5230	-53.35	20240306	2300	6.09	20240805	5230	-53.35	20240306	2300	6.09	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
31	20241202	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-5	5	-0.20	70527995	29057	71.77	2435	2450	2420	3170	1710	2440	2427.23	26.04	1204	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	542	13.45	0.58	12	0.13	181.00	4214.00	5230	20240306	-53.44	2300	20240805	5.87	5230	-53.44	20240306	2300	5.87	20240805	5230	-53.44	20240306	2300	5.87	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
32	20241202	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	59670260	24571	60.69	2435	2450	2420	3170	1710	2440	2428.48	26.04	1392	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	544	13.48	0.58	12	0.11	181.00	4214.00	5230	20240306	-53.35	2300	20240805	6.09	5230	-53.35	20240306	2300	6.09	20240805	5230	-53.35	20240306	2300	6.09	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N
33	20241202	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	10	2	0.41	567550	233	0.58	2435	2450	2435	3170	1710	2440	2435.84	26.04	11	2530	2485	2460	2415	2390	2472	2402	111	730	500	1560	5	1	22276078	546	13.54	0.58	12	0.00	181.00	4214.00	5230	20240306	-53.15	2300	20240805	6.52	5230	-53.15	20240306	2300	6.52	20240805	5230	-53.15	20240306	2300	6.52	20240805	1.85	N	123570	500	111 억	5800642	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History