KissMeData/133750/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	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-69	5	-3.58	223848513	119693	59.66	1927	1927	1850	2505	1349	1927	1870.57	1.75	-20402	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	435	-13.56	0.70	12	0.51	-137.00	2659.00	3670	20240206	-49.37	1647	20240805	12.81	3670	-49.37	20240206	1647	12.81	20240805	3670	-49.37	20240206	1647	12.81	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
3	20241205	150801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	-68	5	-3.53	190643322	101781	50.73	1927	1927	1851	2505	1349	1927	1873.07	1.75	-19257	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	435	-13.57	0.70	12	0.43	-137.00	2659.00	3670	20240206	-49.35	1647	20240805	12.87	3670	-49.35	20240206	1647	12.87	20240805	3670	-49.35	20240206	1647	12.87	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
4	20241205	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-72	5	-3.74	168526457	89860	44.79	1927	1927	1851	2505	1349	1927	1875.43	1.75	-16288	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	434	-13.54	0.70	12	0.38	-137.00	2659.00	3670	20240206	-49.46	1647	20240805	12.63	3670	-49.46	20240206	1647	12.63	20240805	3670	-49.46	20240206	1647	12.63	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
5	20241205	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-59	5	-3.06	151569167	80727	40.24	1927	1927	1851	2505	1349	1927	1877.55	1.75	-15979	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	437	-13.64	0.70	12	0.34	-137.00	2659.00	3670	20240206	-49.10	1647	20240805	13.42	3670	-49.10	20240206	1647	13.42	20240805	3670	-49.10	20240206	1647	13.42	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
6	20241205	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	-69	5	-3.58	133048089	70754	35.27	1927	1927	1855	2505	1349	1927	1880.43	1.75	-12488	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	435	-13.56	0.70	12	0.30	-137.00	2659.00	3670	20240206	-49.37	1647	20240805	12.81	3670	-49.37	20240206	1647	12.81	20240805	3670	-49.37	20240206	1647	12.81	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
7	20241205	110755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-47	5	-2.44	83158201	43999	21.93	1927	1927	1880	2505	1349	1927	1890.00	1.75	-20262	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	440	-13.72	0.71	12	0.19	-137.00	2659.00	3670	20240206	-48.77	1647	20240805	14.15	3670	-48.77	20240206	1647	14.15	20240805	3670	-48.77	20240206	1647	14.15	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
8	20241205	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-37	5	-1.92	45008347	23751	11.84	1927	1927	1883	2505	1349	1927	1895.01	1.75	-8492	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	442	-13.80	0.71	12	0.10	-137.00	2659.00	3670	20240206	-48.50	1647	20240805	14.75	3670	-48.50	20240206	1647	14.75	20240805	3670	-48.50	20240206	1647	14.75	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
9	20241205	090759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-29	5	-1.50	18073408	9515	4.74	1927	1927	1890	2505	1349	1927	1899.46	1.75	258	2043	1984	1919	1860	1795	2014	1890	117	578	500	1230	1	1	23407077	444	-13.85	0.71	12	0.04	-137.00	2659.00	3670	20240206	-48.28	1647	20240805	15.24	3670	-48.28	20240206	1647	15.24	20240805	3670	-48.28	20240206	1647	15.24	20240805	4.39	N	133750	500	117 억	410719	N	N	N	N
10	20241204	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	12	2	0.63	387289216	200301	346.85	1854	1978	1854	2485	1341	1915	1933.54	1.71	16233	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	451	-14.07	0.72	12	0.86	-137.00	2659.00	3670	20240206	-47.49	1647	20240805	17.00	3670	-47.49	20240206	1647	17.00	20240805	3670	-47.49	20240206	1647	17.00	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
11	20241204	150744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1948	33	2	1.72	368606023	190636	330.12	1854	1978	1854	2485	1341	1915	1933.56	1.71	15550	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	456	-14.22	0.73	12	0.81	-137.00	2659.00	3670	20240206	-46.92	1647	20240805	18.28	3670	-46.92	20240206	1647	18.28	20240805	3670	-46.92	20240206	1647	18.28	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
12	20241204	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	25	2	1.31	329656025	170419	295.11	1854	1978	1854	2485	1341	1915	1934.39	1.71	8585	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	454	-14.16	0.73	12	0.73	-137.00	2659.00	3670	20240206	-47.14	1647	20240805	17.79	3670	-47.14	20240206	1647	17.79	20240805	3670	-47.14	20240206	1647	17.79	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
13	20241204	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	57	2	2.98	308107040	159431	276.08	1854	1978	1854	2485	1341	1915	1932.54	1.71	8786	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	462	-14.39	0.74	12	0.68	-137.00	2659.00	3670	20240206	-46.27	1647	20240805	19.73	3670	-46.27	20240206	1647	19.73	20240805	3670	-46.27	20240206	1647	19.73	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
14	20241204	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	55	2	2.87	210444423	109872	190.26	1854	1976	1854	2485	1341	1915	1915.36	1.71	20366	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	461	-14.38	0.74	12	0.47	-137.00	2659.00	3670	20240206	-46.32	1647	20240805	19.61	3670	-46.32	20240206	1647	19.61	20240805	3670	-46.32	20240206	1647	19.61	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
15	20241204	110728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-27	5	-1.41	88669546	46942	81.29	1854	1917	1854	2485	1341	1915	1888.91	1.71	-2909	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	442	-13.78	0.71	12	0.20	-137.00	2659.00	3670	20240206	-48.56	1647	20240805	14.63	3670	-48.56	20240206	1647	14.63	20240805	3670	-48.56	20240206	1647	14.63	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
16	20241204	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-16	5	-0.84	68233029	36090	62.50	1854	1917	1854	2485	1341	1915	1890.63	1.71	335	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	445	-13.86	0.71	12	0.15	-137.00	2659.00	3670	20240206	-48.26	1647	20240805	15.30	3670	-48.26	20240206	1647	15.30	20240805	3670	-48.26	20240206	1647	15.30	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
17	20241204	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	-1	5	-0.05	26996470	14358	24.86	1854	1915	1854	2485	1341	1915	1880.20	1.71	-2702	1961	1938	1917	1894	1873	1949	1905	117	570	500	1220	1	1	23407077	448	-13.97	0.72	12	0.06	-137.00	2659.00	3670	20240206	-47.85	1647	20240805	16.21	3670	-47.85	20240206	1647	16.21	20240805	3670	-47.85	20240206	1647	16.21	20240805	4.47	N	133750	500	117 억	400200	N	N	N	N
18	20241203	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	19	2	1.00	110568435	57561	44.53	1899	1940	1896	2460	1328	1896	1920.89	1.68	7520	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	448	-13.98	0.72	12	0.25	-137.00	2659.00	3670	20240206	-47.82	1647	20240805	16.27	3670	-47.82	20240206	1647	16.27	20240805	3670	-47.82	20240206	1647	16.27	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
19	20241203	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1923	27	2	1.42	104354598	54316	42.02	1899	1940	1896	2460	1328	1896	1921.25	1.68	7817	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	450	-14.04	0.72	12	0.23	-137.00	2659.00	3670	20240206	-47.60	1647	20240805	16.76	3670	-47.60	20240206	1647	16.76	20240805	3670	-47.60	20240206	1647	16.76	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
20	20241203	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	28	2	1.48	91614951	47667	36.87	1899	1940	1896	2460	1328	1896	1921.98	1.68	1840	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	450	-14.04	0.72	12	0.20	-137.00	2659.00	3670	20240206	-47.57	1647	20240805	16.82	3670	-47.57	20240206	1647	16.82	20240805	3670	-47.57	20240206	1647	16.82	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
21	20241203	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	30	2	1.58	83594476	43487	33.64	1899	1940	1896	2460	1328	1896	1922.29	1.68	3199	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	451	-14.06	0.72	12	0.19	-137.00	2659.00	3670	20240206	-47.52	1647	20240805	16.94	3670	-47.52	20240206	1647	16.94	20240805	3670	-47.52	20240206	1647	16.94	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
22	20241203	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	21	2	1.11	82386509	42857	33.15	1899	1940	1896	2460	1328	1896	1922.36	1.68	3254	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	449	-13.99	0.72	12	0.18	-137.00	2659.00	3670	20240206	-47.77	1647	20240805	16.39	3670	-47.77	20240206	1647	16.39	20240805	3670	-47.77	20240206	1647	16.39	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
23	20241203	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	22	2	1.16	39245433	20424	15.80	1899	1940	1896	2460	1328	1896	1921.54	1.68	3582	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	449	-14.00	0.72	12	0.09	-137.00	2659.00	3670	20240206	-47.74	1647	20240805	16.45	3670	-47.74	20240206	1647	16.45	20240805	3670	-47.74	20240206	1647	16.45	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
24	20241203	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	20	2	1.05	32410462	16858	13.04	1899	1940	1896	2460	1328	1896	1922.56	1.68	1970	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	448	-13.99	0.72	12	0.07	-137.00	2659.00	3670	20240206	-47.79	1647	20240805	16.33	3670	-47.79	20240206	1647	16.33	20240805	3670	-47.79	20240206	1647	16.33	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
25	20241203	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	36	2	1.90	7709877	4029	3.12	1899	1933	1896	2460	1328	1896	1913.61	1.68	2262	1958	1927	1904	1873	1850	1915	1861	117	564	500	1210	1	1	23407077	452	-14.10	0.73	12	0.02	-137.00	2659.00	3670	20240206	-47.36	1647	20240805	17.30	3670	-47.36	20240206	1647	17.30	20240805	3670	-47.36	20240206	1647	17.30	20240805	4.49	N	133750	500	117 억	392679	N	N	N	N
26	20241202	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1896	-21	5	-1.10	240224970	126843	104.55	1906	1935	1881	2490	1342	1917	1893.83	1.71	-8683	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	444	-13.84	0.71	12	0.54	-137.00	2659.00	3670	20240206	-48.34	1647	20240805	15.12	3670	-48.34	20240206	1647	15.12	20240805	3670	-48.34	20240206	1647	15.12	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
27	20241202	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-7	5	-0.37	228753359	120798	99.57	1906	1935	1881	2490	1342	1917	1893.68	1.71	-7649	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	447	-13.94	0.72	12	0.52	-137.00	2659.00	3670	20240206	-47.96	1647	20240805	15.97	3670	-47.96	20240206	1647	15.97	20240805	3670	-47.96	20240206	1647	15.97	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
28	20241202	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-12	5	-0.63	223835408	118220	97.44	1906	1935	1881	2490	1342	1917	1893.38	1.71	-6299	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	446	-13.91	0.72	12	0.51	-137.00	2659.00	3670	20240206	-48.09	1647	20240805	15.66	3670	-48.09	20240206	1647	15.66	20240805	3670	-48.09	20240206	1647	15.66	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
29	20241202	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-31	5	-1.62	191734556	101218	83.43	1906	1935	1881	2490	1342	1917	1894.27	1.71	-7849	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	441	-13.77	0.71	12	0.43	-137.00	2659.00	3670	20240206	-48.61	1647	20240805	14.51	3670	-48.61	20240206	1647	14.51	20240805	3670	-48.61	20240206	1647	14.51	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
30	20241202	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	-34	5	-1.77	154275118	81337	67.04	1906	1935	1883	2490	1342	1917	1896.74	1.71	-6809	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	441	-13.74	0.71	12	0.35	-137.00	2659.00	3670	20240206	-48.69	1647	20240805	14.33	3670	-48.69	20240206	1647	14.33	20240805	3670	-48.69	20240206	1647	14.33	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
31	20241202	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	-26	5	-1.36	88828238	46659	38.46	1906	1935	1883	2490	1342	1917	1903.78	1.71	-3556	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	443	-13.80	0.71	12	0.20	-137.00	2659.00	3670	20240206	-48.47	1647	20240805	14.81	3670	-48.47	20240206	1647	14.81	20240805	3670	-48.47	20240206	1647	14.81	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
32	20241202	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-12	5	-0.63	63177696	33112	27.29	1906	1935	1890	2490	1342	1917	1908.00	1.71	-2360	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	446	-13.91	0.72	12	0.14	-137.00	2659.00	3670	20240206	-48.09	1647	20240805	15.66	3670	-48.09	20240206	1647	15.66	20240805	3670	-48.09	20240206	1647	15.66	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N
33	20241202	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	-2	5	-0.10	9283063	4856	4.00	1906	1915	1906	2490	1342	1917	1911.67	1.71	375	1987	1951	1925	1889	1863	1939	1877	117	573	500	1220	1	1	23407077	448	-13.98	0.72	12	0.02	-137.00	2659.00	3670	20240206	-47.82	1647	20240805	16.27	3670	-47.82	20240206	1647	16.27	20240805	3670	-47.82	20240206	1647	16.27	20240805	4.50	N	133750	500	117 억	401364	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History