KissMeData/140430/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	newHighLowPriceClassCode	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	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-100	5	-4.31	501551375	222550	108.71	2315	2345	2210	3015	1625	2320	2253.66	0.88	19603	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	424	18.81	1.86	12	1.17	118.00	1195.00	9410	20240503	-76.41	2210	20241205	0.45	9410	-76.41	20240503	2210	0.45	20241205	9410	-76.41	20240503	2210	0.45	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
3	20241205	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-90	5	-3.88	449846695	199213	97.31	2315	2345	2210	3015	1625	2320	2258.12	0.88	10419	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	426	18.90	1.87	12	1.04	118.00	1195.00	9410	20240503	-76.30	2210	20241205	0.90	9410	-76.30	20240503	2210	0.90	20241205	9410	-76.30	20240503	2210	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
4	20241205	140754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2260	-60	5	-2.59	352968420	155942	76.18	2315	2345	2225	3015	1625	2320	2263.46	0.88	7444	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	432	19.15	1.89	12	0.82	118.00	1195.00	9410	20240503	-75.98	2225	20241205	1.57	9410	-75.98	20240503	2225	1.57	20241205	9410	-75.98	20240503	2225	1.57	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
5	20241205	130804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-80	5	-3.45	329669370	145529	71.09	2315	2345	2225	3015	1625	2320	2265.32	0.88	6317	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	428	18.98	1.87	12	0.76	118.00	1195.00	9410	20240503	-76.20	2225	20241205	0.67	9410	-76.20	20240503	2225	0.67	20241205	9410	-76.20	20240503	2225	0.67	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
6	20241205	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	299973285	132341	64.65	2315	2345	2225	3015	1625	2320	2266.67	0.88	2824	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.69	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
7	20241205	110803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	287045885	126667	61.87	2315	2345	2225	3015	1625	2320	2266.15	0.88	-4	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	436	19.32	1.91	12	0.66	118.00	1195.00	9410	20240503	-75.77	2225	20241205	2.47	9410	-75.77	20240503	2225	2.47	20241205	9410	-75.77	20240503	2225	2.47	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
8	20241205	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2245	-75	5	-3.23	253868775	112015	54.72	2315	2345	2225	3015	1625	2320	2266.38	0.88	-6626	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	429	19.03	1.88	12	0.59	118.00	1195.00	9410	20240503	-76.14	2225	20241205	0.90	9410	-76.14	20240503	2225	0.90	20241205	9410	-76.14	20240503	2225	0.90	20241205	2.67	N	140430	100	19 억	168031	N	N	N	N
9	20241205	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2305	-15	5	-0.65	43355090	18733	9.15	2315	2345	2305	3015	1625	2320	2314.37	0.88	-7373	2476	2397	2346	2267	2216	2372	2242	19	695	100	1430	5	1	19102219	440	19.53	1.93	12	0.10	118.00	1195.00	9410	20240503	-75.50	2295	20241204	0.44	9410	-75.50	20240503	2295	0.44	20241204	9410	-75.50	20240503	2295	0.44	20241204	2.67	N	140430	100	19 억	168031	N	N	N	N
10	20241204	160751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-140	5	-5.69	477703630	204705	197.81	2390	2425	2295	3195	1725	2460	2333.62	0.85	6570	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	443	19.66	1.94	12	1.07	118.00	1195.00	9410	20240503	-75.35	2295	20241204	1.09	9410	-75.35	20240503	2295	1.09	20241204	9410	-75.35	20240503	2295	1.09	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
11	20241204	150751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	465476805	199442	192.72	2390	2425	2295	3195	1725	2460	2333.90	0.85	6728	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	1.04	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
12	20241204	140751	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2335	-125	5	-5.08	429290590	183827	177.63	2390	2425	2295	3195	1725	2460	2335.30	0.85	2731	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	446	19.79	1.95	12	0.96	118.00	1195.00	9410	20240503	-75.19	2295	20241204	1.74	9410	-75.19	20240503	2295	1.74	20241204	9410	-75.19	20240503	2295	1.74	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
13	20241204	130749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-110	5	-4.47	419307485	179538	173.49	2390	2425	2295	3195	1725	2460	2335.48	0.85	2213	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	449	19.92	1.97	12	0.94	118.00	1195.00	9410	20240503	-75.03	2295	20241204	2.40	9410	-75.03	20240503	2295	2.40	20241204	9410	-75.03	20240503	2295	2.40	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
14	20241204	120745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	388457545	166282	160.68	2390	2425	2295	3195	1725	2460	2336.14	0.85	-1076	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.87	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
15	20241204	110735	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-105	5	-4.27	356525850	152569	147.43	2390	2425	2295	3195	1725	2460	2336.82	0.85	10339	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	450	19.96	1.97	12	0.80	118.00	1195.00	9410	20240503	-74.97	2295	20241204	2.61	9410	-74.97	20240503	2295	2.61	20241204	9410	-74.97	20240503	2295	2.61	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
16	20241204	100740	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2340	-120	5	-4.88	291966680	124990	120.78	2390	2425	2295	3195	1725	2460	2335.92	0.85	27590	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	447	19.83	1.96	12	0.65	118.00	1195.00	9410	20240503	-75.13	2295	20241204	1.96	9410	-75.13	20240503	2295	1.96	20241204	9410	-75.13	20240503	2295	1.96	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
17	20241204	090753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2425	-35	5	-1.42	16065550	6697	6.47	2390	2425	2390	3195	1725	2460	2398.92	0.85	1623	2540	2500	2455	2415	2370	2520	2435	19	735	100	1520	5	1	19102219	463	20.55	2.03	12	0.04	118.00	1195.00	9410	20240503	-74.23	2390	20241204	1.46	9410	-74.23	20240503	2390	1.46	20241204	9410	-74.23	20240503	2390	1.46	20241204	2.72	N	140430	100	19 억	161470	N	N	N	N
18	20241203	160823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	30	2	1.23	251108315	102608	117.33	2425	2495	2410	3155	1705	2430	2447.18	0.67	32811	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	470	20.85	2.06	12	0.54	118.00	1195.00	9410	20240503	-73.86	2410	20241203	2.07	9410	-73.86	20240503	2410	2.07	20241203	9410	-73.86	20240503	2410	2.07	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
19	20241203	150852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2445	15	2	0.62	229489180	93771	107.22	2425	2495	2410	3155	1705	2430	2447.34	0.67	29859	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	467	20.72	2.05	12	0.49	118.00	1195.00	9410	20240503	-74.02	2410	20241203	1.45	9410	-74.02	20240503	2410	1.45	20241203	9410	-74.02	20240503	2410	1.45	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
20	20241203	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	201790575	82446	94.27	2425	2495	2410	3155	1705	2430	2447.55	0.67	26036	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.43	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
21	20241203	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	193715955	79129	90.48	2425	2495	2410	3155	1705	2430	2448.10	0.67	24692	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.41	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
22	20241203	120851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2420	-10	5	-0.41	189107345	77237	88.32	2425	2495	2410	3155	1705	2430	2448.40	0.67	24851	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	462	20.51	2.03	12	0.40	118.00	1195.00	9410	20240503	-74.28	2410	20241203	0.41	9410	-74.28	20240503	2410	0.41	20241203	9410	-74.28	20240503	2410	0.41	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
23	20241203	110832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2435	5	2	0.21	149317845	60851	69.58	2425	2495	2410	3155	1705	2430	2453.83	0.67	25287	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	465	20.64	2.04	12	0.32	118.00	1195.00	9410	20240503	-74.12	2410	20241203	1.04	9410	-74.12	20240503	2410	1.04	20241203	9410	-74.12	20240503	2410	1.04	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
24	20241203	100820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	20	2	0.82	132100120	53788	61.50	2425	2495	2410	3155	1705	2430	2455.94	0.67	21773	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	468	20.76	2.05	12	0.28	118.00	1195.00	9410	20240503	-73.96	2410	20241203	1.66	9410	-73.96	20240503	2410	1.66	20241203	9410	-73.96	20240503	2410	1.66	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
25	20241203	090812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2470	40	2	1.65	44181865	18099	20.70	2425	2490	2410	3155	1705	2430	2441.12	0.67	7600	2563	2496	2463	2396	2363	2480	2380	19	725	100	1500	5	1	19102219	472	20.93	2.07	12	0.09	118.00	1195.00	9410	20240503	-73.75	2410	20241203	2.49	9410	-73.75	20240503	2410	2.49	20241203	9410	-73.75	20240503	2410	2.49	20241203	2.61	N	140430	100	19 억	128900	N	N	N	N
26	20241202	160800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-25	5	-1.02	206207710	83876	45.87	2455	2530	2430	3190	1720	2455	2458.53	0.61	12917	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	464	20.59	2.03	12	0.44	118.00	1195.00	9410	20240503	-74.18	2430	20241202	0.00	9410	-74.18	20240503	2430	0.00	20241202	9410	-74.18	20240503	2430	0.00	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
27	20241202	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	186670180	75852	41.48	2455	2530	2430	3190	1720	2455	2460.98	0.61	14695	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.40	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
28	20241202	140819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	141990570	57586	31.49	2455	2530	2430	3190	1720	2455	2465.71	0.61	10104	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.30	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
29	20241202	130814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	0	3	0.00	137267710	55656	30.44	2455	2530	2430	3190	1720	2455	2466.36	0.61	10022	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	469	20.81	2.05	12	0.29	118.00	1195.00	9410	20240503	-73.91	2430	20241202	1.03	9410	-73.91	20240503	2430	1.03	20241202	9410	-73.91	20240503	2430	1.03	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
30	20241202	120831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2460	5	2	0.20	115268100	46652	25.51	2455	2530	2430	3190	1720	2455	2470.81	0.61	13439	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	470	20.85	2.06	12	0.24	118.00	1195.00	9410	20240503	-73.86	2430	20241202	1.23	9410	-73.86	20240503	2430	1.23	20241202	9410	-73.86	20240503	2430	1.23	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
31	20241202	110746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-15	5	-0.61	100608045	40675	22.24	2455	2530	2430	3190	1720	2455	2473.46	0.61	14397	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	466	20.68	2.04	12	0.21	118.00	1195.00	9410	20240503	-74.07	2430	20241202	0.41	9410	-74.07	20240503	2430	0.41	20241202	9410	-74.07	20240503	2430	0.41	20241202	2.62	N	140430	100	19 억	116223	N	N	N	N
32	20241202	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-5	5	-0.20	68397440	27480	15.03	2455	2530	2450	3190	1720	2455	2488.99	0.61	10491	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	468	20.76	2.05	12	0.14	118.00	1195.00	9410	20240503	-73.96	2440	20241115	0.41	9410	-73.96	20240503	2440	0.41	20241115	9410	-73.96	20240503	2440	0.41	20241115	2.62	N	140430	100	19 억	116223	N	N	N	N
33	20241202	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	45	2	1.83	14933390	5962	3.26	2455	2520	2455	3190	1720	2455	2504.76	0.61	3449	2755	2605	2530	2380	2305	2567	2342	19	735	100	1520	5	1	19102219	478	21.19	2.09	12	0.03	118.00	1195.00	9410	20240503	-73.43	2440	20241115	2.46	9410	-73.43	20240503	2440	2.46	20241115	9410	-73.43	20240503	2440	2.46	20241115	2.62	N	140430	100	19 억	116223	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History