KissMeData/124500/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	160746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-430	5	-7.31	1114373580	200357	77.89	5820	5840	5450	7640	4120	5880	5561.94	1.96	-58713	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1265	187.93	1.79	12	0.86	29.00	3038.00	13150	20240131	-58.56	3630	20240805	50.14	13150	-58.56	20240131	3630	50.14	20240805	13150	-58.56	20240131	3630	50.14	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
3	20241205	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-420	5	-7.14	1056494180	189764	73.78	5820	5840	5450	7640	4120	5880	5567.41	1.96	-56993	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1267	188.28	1.80	12	0.82	29.00	3038.00	13150	20240131	-58.48	3630	20240805	50.41	13150	-58.48	20240131	3630	50.41	20240805	13150	-58.48	20240131	3630	50.41	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
4	20241205	140737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-410	5	-6.97	956270470	171468	66.66	5820	5840	5460	7640	4120	5880	5576.96	1.96	-50999	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1269	188.62	1.80	12	0.74	29.00	3038.00	13150	20240131	-58.40	3630	20240805	50.69	13150	-58.40	20240131	3630	50.69	20240805	13150	-58.40	20240131	3630	50.69	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
5	20241205	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-380	5	-6.46	806167730	144083	56.02	5820	5840	5490	7640	4120	5880	5595.16	1.96	-44105	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1276	189.66	1.81	12	0.62	29.00	3038.00	13150	20240131	-58.17	3630	20240805	51.52	13150	-58.17	20240131	3630	51.52	20240805	13150	-58.17	20240131	3630	51.52	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
6	20241205	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-330	5	-5.61	624028870	111114	43.20	5820	5840	5550	7640	4120	5880	5616.11	1.96	-27912	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1288	191.38	1.83	12	0.48	29.00	3038.00	13150	20240131	-57.79	3630	20240805	52.89	13150	-57.79	20240131	3630	52.89	20240805	13150	-57.79	20240131	3630	52.89	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
7	20241205	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-260	5	-4.42	512257400	91059	35.40	5820	5840	5550	7640	4120	5880	5625.55	1.96	-27105	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1304	193.79	1.85	12	0.39	29.00	3038.00	13150	20240131	-57.26	3630	20240805	54.82	13150	-57.26	20240131	3630	54.82	20240805	13150	-57.26	20240131	3630	54.82	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
8	20241205	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-300	5	-5.10	431166330	76582	29.77	5820	5840	5550	7640	4120	5880	5630.13	1.96	-23037	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1295	192.41	1.84	12	0.33	29.00	3038.00	13150	20240131	-57.57	3630	20240805	53.72	13150	-57.57	20240131	3630	53.72	20240805	13150	-57.57	20240131	3630	53.72	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
9	20241205	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-180	5	-3.06	60060090	10434	4.06	5820	5840	5700	7640	4120	5880	5756.19	1.96	-2160	6266	6072	5796	5602	5326	5935	5465	116	1760	500	3640	10	1	23204527	1323	196.55	1.88	12	0.04	29.00	3038.00	13150	20240131	-56.65	3630	20240805	57.02	13150	-56.65	20240131	3630	57.02	20240805	13150	-56.65	20240131	3630	57.02	20240805	0.84	N	124500	500	116 억	455943	N	N	N	N
10	20241204	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-140	5	-2.33	1467765650	255945	76.03	5940	5990	5520	7820	4220	6020	5734.53	2.00	-10215	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1364	202.76	1.94	12	1.10	29.00	3038.00	13150	20240131	-55.29	3630	20240805	61.98	13150	-55.29	20240131	3630	61.98	20240805	13150	-55.29	20240131	3630	61.98	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
11	20241204	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-180	5	-2.99	1429185660	249362	74.08	5940	5990	5520	7820	4220	6020	5731.31	2.00	-9880	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1355	201.38	1.92	12	1.07	29.00	3038.00	13150	20240131	-55.59	3630	20240805	60.88	13150	-55.59	20240131	3630	60.88	20240805	13150	-55.59	20240131	3630	60.88	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
12	20241204	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-240	5	-3.99	1341502880	234342	69.61	5940	5990	5520	7820	4220	6020	5724.49	2.00	-5655	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1341	199.31	1.90	12	1.01	29.00	3038.00	13150	20240131	-56.05	3630	20240805	59.23	13150	-56.05	20240131	3630	59.23	20240805	13150	-56.05	20240131	3630	59.23	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
13	20241204	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-200	5	-3.32	1264399110	221014	65.66	5940	5990	5520	7820	4220	6020	5720.83	2.00	-259	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1351	200.69	1.92	12	0.95	29.00	3038.00	13150	20240131	-55.74	3630	20240805	60.33	13150	-55.74	20240131	3630	60.33	20240805	13150	-55.74	20240131	3630	60.33	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
14	20241204	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-270	5	-4.49	1229877420	215045	63.88	5940	5990	5520	7820	4220	6020	5719.09	2.00	810	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1334	198.28	1.89	12	0.93	29.00	3038.00	13150	20240131	-56.27	3630	20240805	58.40	13150	-56.27	20240131	3630	58.40	20240805	13150	-56.27	20240131	3630	58.40	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
15	20241204	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-280	5	-4.65	1204450520	210616	62.57	5940	5990	5520	7820	4220	6020	5718.63	2.00	4035	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1332	197.93	1.89	12	0.91	29.00	3038.00	13150	20240131	-56.35	3630	20240805	58.13	13150	-56.35	20240131	3630	58.13	20240805	13150	-56.35	20240131	3630	58.13	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
16	20241204	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-310	5	-5.15	1113760630	194725	57.85	5940	5990	5520	7820	4220	6020	5719.58	2.00	9614	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1325	196.90	1.88	12	0.84	29.00	3038.00	13150	20240131	-56.58	3630	20240805	57.30	13150	-56.58	20240131	3630	57.30	20240805	13150	-56.58	20240131	3630	57.30	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
17	20241204	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-180	5	-2.99	228045940	38944	11.57	5940	5990	5790	7820	4220	6020	5855.53	2.00	17148	6780	6400	5950	5570	5120	6590	5760	116	1800	500	3730	10	1	23204527	1355	201.38	1.92	12	0.17	29.00	3038.00	13150	20240131	-55.59	3630	20240805	60.88	13150	-55.59	20240131	3630	60.88	20240805	13150	-55.59	20240131	3630	60.88	20240805	0.85	N	124500	500	116 억	465229	N	N	N	N
18	20241203	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	510	2	9.26	2030179200	336345	245.19	5510	6330	5500	7160	3860	5510	6036.01	1.68	76002	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1397	207.59	1.98	12	1.45	29.00	3038.00	13150	20240131	-54.22	3630	20240805	65.84	13150	-54.22	20240131	3630	65.84	20240805	13150	-54.22	20240131	3630	65.84	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
19	20241203	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	500	2	9.07	1998695020	331120	241.38	5510	6330	5500	7160	3860	5510	6036.17	1.68	76277	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1395	207.24	1.98	12	1.43	29.00	3038.00	13150	20240131	-54.30	3630	20240805	65.56	13150	-54.30	20240131	3630	65.56	20240805	13150	-54.30	20240131	3630	65.56	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
20	20241203	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	630	2	11.43	1802030900	298522	217.62	5510	6330	5500	7160	3860	5510	6036.51	1.68	57246	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1425	211.72	2.02	12	1.29	29.00	3038.00	13150	20240131	-53.31	3630	20240805	69.15	13150	-53.31	20240131	3630	69.15	20240805	13150	-53.31	20240131	3630	69.15	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
21	20241203	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	720	2	13.07	1325150570	221876	161.74	5510	6310	5500	7160	3860	5510	5972.48	1.68	33074	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1446	214.83	2.05	12	0.96	29.00	3038.00	13150	20240131	-52.62	3630	20240805	71.63	13150	-52.62	20240131	3630	71.63	20240805	13150	-52.62	20240131	3630	71.63	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
22	20241203	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	370	2	6.72	555399130	95964	69.96	5510	5970	5500	7160	3860	5510	5787.58	1.68	11619	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1364	202.76	1.94	12	0.41	29.00	3038.00	13150	20240131	-55.29	3630	20240805	61.98	13150	-55.29	20240131	3630	61.98	20240805	13150	-55.29	20240131	3630	61.98	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
23	20241203	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	190	2	3.45	198007430	35003	25.52	5510	5810	5500	7160	3860	5510	5656.87	1.68	-2183	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1323	196.55	1.88	12	0.15	29.00	3038.00	13150	20240131	-56.65	3630	20240805	57.02	13150	-56.65	20240131	3630	57.02	20240805	13150	-56.65	20240131	3630	57.02	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
24	20241203	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	180	2	3.27	119628560	21152	15.42	5510	5810	5500	7160	3860	5510	5655.66	1.68	1120	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1320	196.21	1.87	12	0.09	29.00	3038.00	13150	20240131	-56.73	3630	20240805	56.75	13150	-56.73	20240131	3630	56.75	20240805	13150	-56.73	20240131	3630	56.75	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
25	20241203	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	10	2	0.18	5789940	1044	0.76	5510	5590	5510	7160	3860	5510	5545.92	1.68	-124	6023	5766	5613	5356	5203	5690	5280	116	1650	500	3410	10	1	23204527	1281	190.34	1.82	12	0.00	29.00	3038.00	13150	20240131	-58.02	3630	20240805	52.07	13150	-58.02	20240131	3630	52.07	20240805	13150	-58.02	20240131	3630	52.07	20240805	0.85	N	124500	500	116 억	390430	N	N	N	N
26	20241202	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	100	2	1.85	769051360	137140	53.12	5670	5870	5460	7030	3790	5410	5607.78	1.67	3691	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1279	190.00	1.81	12	0.59	29.00	3038.00	13150	20240131	-58.10	3630	20240805	51.79	13150	-58.10	20240131	3630	51.79	20240805	13150	-58.10	20240131	3630	51.79	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
27	20241202	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	140	2	2.59	742176710	132270	51.23	5670	5870	5460	7030	3790	5410	5611.07	1.67	3743	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1288	191.38	1.83	12	0.57	29.00	3038.00	13150	20240131	-57.79	3630	20240805	52.89	13150	-57.79	20240131	3630	52.89	20240805	13150	-57.79	20240131	3630	52.89	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
28	20241202	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	210	2	3.88	710680730	126619	49.04	5670	5870	5460	7030	3790	5410	5612.75	1.67	4257	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1304	193.79	1.85	12	0.55	29.00	3038.00	13150	20240131	-57.26	3630	20240805	54.82	13150	-57.26	20240131	3630	54.82	20240805	13150	-57.26	20240131	3630	54.82	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
29	20241202	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	160	2	2.96	621271290	110718	42.88	5670	5870	5460	7030	3790	5410	5611.29	1.67	3227	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1292	192.07	1.83	12	0.48	29.00	3038.00	13150	20240131	-57.64	3630	20240805	53.44	13150	-57.64	20240131	3630	53.44	20240805	13150	-57.64	20240131	3630	53.44	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
30	20241202	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	50	2	0.92	575306970	102387	39.66	5670	5870	5460	7030	3790	5410	5618.95	1.67	2089	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1267	188.28	1.80	12	0.44	29.00	3038.00	13150	20240131	-58.48	3630	20240805	50.41	13150	-58.48	20240131	3630	50.41	20240805	13150	-58.48	20240131	3630	50.41	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
31	20241202	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	110	2	2.03	493482090	87504	33.89	5670	5870	5500	7030	3790	5410	5639.54	1.67	4828	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1281	190.34	1.82	12	0.38	29.00	3038.00	13150	20240131	-58.02	3630	20240805	52.07	13150	-58.02	20240131	3630	52.07	20240805	13150	-58.02	20240131	3630	52.07	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
32	20241202	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	200	2	3.70	362790560	63928	24.76	5670	5870	5530	7030	3790	5410	5674.99	1.67	4614	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1302	193.45	1.85	12	0.28	29.00	3038.00	13150	20240131	-57.34	3630	20240805	54.55	13150	-57.34	20240131	3630	54.55	20240805	13150	-57.34	20240131	3630	54.55	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N
33	20241202	090733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	190	2	3.51	73415440	13002	5.04	5670	5780	5570	7030	3790	5410	5646.47	1.67	1389	6016	5712	5526	5222	5036	5620	5130	116	1620	500	3350	10	1	23204527	1299	193.10	1.84	12	0.06	29.00	3038.00	13150	20240131	-57.41	3630	20240805	54.27	13150	-57.41	20240131	3630	54.27	20240805	13150	-57.41	20240131	3630	54.27	20240805	0.87	N	124500	500	116 억	387863	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History