KissMeData/127710/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	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	0	3	0.00	95673337	64882	176.45	1473	1490	1469	1924	1036	1480	1474.55	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	517	-2.20	0.31	12	0.19	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	8656	N	N	N	N
3	20241205	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	93659578	63520	172.74	1473	1490	1469	1924	1036	1480	1474.49	0.08	-680	-680	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.18	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8656	N	N	N	N
4	20241205	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-1	5	-0.07	72141290	48979	133.20	1473	1490	1469	1924	1036	1480	1472.90	0.08	-504	-504	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.14	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8832	N	N	N	N
5	20241205	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	66465135	45138	122.75	1473	1490	1469	1924	1036	1480	1472.49	0.09	-424	-424	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.13	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	8912	N	N	N	N
6	20241205	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-11	5	-0.74	37917575	25725	69.96	1473	1490	1469	1924	1036	1480	1473.96	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	513	-2.19	0.30	12	0.07	-672.00	4839.00	1568	20240326	-6.31	960	20240805	53.02	1568	-6.31	20240326	960	53.02	20240805	1568	-6.31	20240326	960	53.02	20240805	N	127710	500	174 억	9078	N	N	N	N
7	20241205	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	-2	5	-0.14	14537935	9828	26.73	1473	1490	1469	1924	1036	1480	1479.24	0.09	-258	-258	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.03	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9078	N	N	N	N
8	20241205	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	-1	5	-0.07	6283234	4241	11.53	1473	1490	1469	1924	1036	1480	1481.55	0.09	-163	-163	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	516	-2.20	0.31	12	0.01	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	9173	N	N	N	N
9	20241205	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1472	-8	5	-0.54	518365	352	0.96	1473	1473	1469	1924	1036	1480	1472.63	0.09	-26	-26	1508	1494	1473	1459	1438	1501	1466	175	444	500	1060	1	1	34904082	514	-2.19	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.12	960	20240805	53.33	1568	-6.12	20240326	960	53.33	20240805	1568	-6.12	20240326	960	53.33	20240805	N	127710	500	174 억	9310	N	N	N	N
10	20241204	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	2	2	0.14	53039047	35968	32.05	1452	1487	1452	1921	1035	1478	1474.62	0.09	-315	-648	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.10	-672.00	4839.00	1568	20240326	-5.61	960	20240805	54.17	1568	-5.61	20240326	960	54.17	20240805	1568	-5.61	20240326	960	54.17	20240805	N	127710	500	174 억	9336	N	N	N	N
11	20241204	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	47818052	32424	28.89	1452	1487	1452	1921	1035	1478	1474.77	0.09	-204	-370	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.09	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9447	N	N	N	N
12	20241204	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	42156820	28584	25.47	1452	1487	1452	1921	1035	1478	1474.84	0.09	-174	-507	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9477	N	N	N	N
13	20241204	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	5	2	0.34	34750469	23565	21.00	1452	1487	1452	1921	1035	1478	1474.66	0.09	86	-247	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.07	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9737	N	N	N	N
14	20241204	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1481	3	2	0.20	30231969	20522	18.29	1452	1487	1452	1921	1035	1478	1473.15	0.09	241	-92	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	517	-2.20	0.31	12	0.06	-672.00	4839.00	1568	20240326	-5.55	960	20240805	54.27	1568	-5.55	20240326	960	54.27	20240805	1568	-5.55	20240326	960	54.27	20240805	N	127710	500	174 억	9892	N	N	N	N
15	20241204	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-3	5	-0.20	15740962	10651	9.49	1452	1487	1452	1921	1035	1478	1477.89	0.09	-325	-658	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	515	-2.19	0.30	12	0.03	-672.00	4839.00	1568	20240326	-5.93	960	20240805	53.65	1568	-5.93	20240326	960	53.65	20240805	1568	-5.93	20240326	960	53.65	20240805	N	127710	500	174 억	9326	N	N	N	N
16	20241204	100726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1483	5	2	0.34	10170976	6903	6.15	1452	1487	1452	1921	1035	1478	1473.41	0.09	-350	-683	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	518	-2.21	0.31	12	0.02	-672.00	4839.00	1568	20240326	-5.42	960	20240805	54.48	1568	-5.42	20240326	960	54.48	20240805	1568	-5.42	20240326	960	54.48	20240805	N	127710	500	174 억	9301	N	N	N	N
17	20241204	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1460	-18	5	-1.22	1214007	834	0.74	1452	1465	1452	1921	1035	1478	1455.64	0.09	-85	-85	1527	1502	1475	1450	1423	1515	1463	175	443	500	1060	1	1	34904082	510	-2.17	0.30	12	0.00	-672.00	4839.00	1568	20240326	-6.89	960	20240805	52.08	1568	-6.89	20240326	960	52.08	20240805	1568	-6.89	20240326	960	52.08	20240805	N	127710	500	174 억	9566	N	N	N	N
18	20241203	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	47	2	3.28	165288427	111550	204.45	1455	1500	1448	1860	1002	1431	1481.74	0.09	2581	6452	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.32	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	9651	N	N	N	N
19	20241203	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1470	39	2	2.73	152369082	102773	188.36	1455	1500	1448	1860	1002	1431	1482.58	0.09	2181	5719	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.29	-672.00	4839.00	1568	20240326	-6.25	960	20240805	53.12	1568	-6.25	20240326	960	53.12	20240805	1568	-6.25	20240326	960	53.12	20240805	N	127710	500	174 억	9251	N	N	N	N
20	20241203	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1471	40	2	2.80	144004574	97081	177.93	1455	1500	1448	1860	1002	1431	1483.34	0.09	1953	5024	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	513	-2.19	0.30	12	0.28	-672.00	4839.00	1568	20240326	-6.19	960	20240805	53.23	1568	-6.19	20240326	960	53.23	20240805	1568	-6.19	20240326	960	53.23	20240805	N	127710	500	174 억	9023	N	N	N	N
21	20241203	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1474	43	2	3.00	140041889	94390	173.00	1455	1500	1448	1860	1002	1431	1483.65	0.09	1885	4234	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.27	-672.00	4839.00	1568	20240326	-5.99	960	20240805	53.54	1568	-5.99	20240326	960	53.54	20240805	1568	-5.99	20240326	960	53.54	20240805	N	127710	500	174 억	8955	N	N	N	N
22	20241203	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	42	2	2.94	135712762	91453	167.61	1455	1500	1448	1860	1002	1431	1483.96	0.08	1745	3462	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.26	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8815	N	N	N	N
23	20241203	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1479	48	2	3.35	128510876	86566	158.66	1455	1500	1448	1860	1002	1431	1484.54	0.08	1320	2368	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.25	-672.00	4839.00	1568	20240326	-5.68	960	20240805	54.06	1568	-5.68	20240326	960	54.06	20240805	1568	-5.68	20240326	960	54.06	20240805	N	127710	500	174 억	8390	N	N	N	N
24	20241203	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	42	2	2.94	108841438	73206	134.17	1455	1500	1448	1860	1002	1431	1486.78	0.08	1402	2036	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	514	-2.19	0.30	12	0.21	-672.00	4839.00	1568	20240326	-6.06	960	20240805	53.44	1568	-6.06	20240326	960	53.44	20240805	1568	-6.06	20240326	960	53.44	20240805	N	127710	500	174 억	8472	N	N	N	N
25	20241203	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1478	47	2	3.28	39912107	26969	49.43	1455	1498	1448	1860	1002	1431	1479.93	0.07	-90	3	1465	1447	1427	1409	1389	1457	1419	175	429	500	1030	1	1	34904082	516	-2.20	0.31	12	0.08	-672.00	4839.00	1568	20240326	-5.74	960	20240805	53.96	1568	-5.74	20240326	960	53.96	20240805	1568	-5.74	20240326	960	53.96	20240805	N	127710	500	174 억	6980	N	N	N	N
26	20241202	160745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	5	2	0.35	72935400	51092	81.80	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.15	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
27	20241202	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	4	2	0.28	67172219	47057	75.34	1426	1445	1407	1853	999	1426	1427.46	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.13	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
28	20241202	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1431	5	2	0.35	51843115	36355	58.20	1426	1445	1407	1853	999	1426	1426.02	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.10	-672.00	4839.00	1568	20240326	-8.74	960	20240805	49.06	1568	-8.74	20240326	960	49.06	20240805	1568	-8.74	20240326	960	49.06	20240805	N	127710	500	174 억	7070	N	N	N	N
29	20241202	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1414	-12	5	-0.84	42004383	29473	47.19	1426	1445	1407	1853	999	1426	1425.18	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	494	-2.10	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.82	960	20240805	47.29	1568	-9.82	20240326	960	47.29	20240805	1568	-9.82	20240326	960	47.29	20240805	N	127710	500	174 억	7070	N	N	N	N
30	20241202	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	-2	5	-0.14	40389943	28339	45.37	1426	1445	1407	1853	999	1426	1425.24	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	497	-2.12	0.29	12	0.08	-672.00	4839.00	1568	20240326	-9.18	960	20240805	48.33	1568	-9.18	20240326	960	48.33	20240805	1568	-9.18	20240326	960	48.33	20240805	N	127710	500	174 억	7070	N	N	N	N
31	20241202	110734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	4	2	0.28	36723970	25777	41.27	1426	1445	1407	1853	999	1426	1424.68	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	499	-2.13	0.30	12	0.07	-672.00	4839.00	1568	20240326	-8.80	960	20240805	48.96	1568	-8.80	20240326	960	48.96	20240805	1568	-8.80	20240326	960	48.96	20240805	N	127710	500	174 억	7070	N	N	N	N
32	20241202	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1422	-4	5	-0.28	15216079	10663	17.07	1426	1445	1407	1853	999	1426	1427.00	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	496	-2.12	0.29	12	0.03	-672.00	4839.00	1568	20240326	-9.31	960	20240805	48.12	1568	-9.31	20240326	960	48.12	20240805	1568	-9.31	20240326	960	48.12	20240805	N	127710	500	174 억	7070	N	N	N	N
33	20241202	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	0	3	0.00	8565076	5986	9.58	1426	1445	1407	1853	999	1426	1430.85	0.07	-98	-98	1482	1453	1403	1374	1324	1468	1389	175	427	500	1020	1	1	34904082	498	-2.12	0.29	12	0.02	-672.00	4839.00	1568	20240326	-9.06	960	20240805	48.54	1568	-9.06	20240326	960	48.54	20240805	1568	-9.06	20240326	960	48.54	20240805	N	127710	500	174 억	7070	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History