KissMeData/168330/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-24	5	-1.56	55688700	36961	108.89	1522	1539	1496	2000	1079	1541	1506.69	0.80	1039	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	482	-10.99	1.30	12	0.12	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	252628	N	N	N	N
3	20241205	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-41	5	-2.66	52775181	35025	103.19	1522	1539	1496	2000	1079	1541	1506.79	0.80	1292	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	476	-10.87	1.29	12	0.11	-138.00	1164.00	2845	20240417	-47.28	1262	20241114	18.86	2845	-47.28	20240417	1262	18.86	20241114	2845	-47.28	20240417	1262	18.86	20241114	N	168330	500	158 억	252628	N	N	N	N
4	20241205	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-42	5	-2.73	46467758	30820	90.80	1522	1539	1496	2000	1079	1541	1507.71	0.80	1027	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	476	-10.86	1.29	12	0.10	-138.00	1164.00	2845	20240417	-47.31	1262	20241114	18.78	2845	-47.31	20240417	1262	18.78	20241114	2845	-47.31	20240417	1262	18.78	20241114	N	168330	500	158 억	252628	N	N	N	N
5	20241205	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-21	5	-1.36	10270382	6749	19.88	1522	1539	1511	2000	1079	1541	1521.76	0.80	-573	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	483	-11.01	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	252628	N	N	N	N
6	20241205	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-18	5	-1.17	8808299	5788	17.05	1522	1539	1511	2000	1079	1541	1521.82	0.80	-528	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	484	-11.04	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.47	1262	20241114	20.68	2845	-46.47	20240417	1262	20.68	20241114	2845	-46.47	20240417	1262	20.68	20241114	N	168330	500	158 억	252628	N	N	N	N
7	20241205	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-26	5	-1.69	2877197	1897	5.59	1522	1524	1511	2000	1079	1541	1516.71	0.80	-166	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1262	20241114	20.05	2845	-46.75	20240417	1262	20.05	20241114	2845	-46.75	20240417	1262	20.05	20241114	N	168330	500	158 억	252628	N	N	N	N
8	20241205	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	-23	5	-1.49	2758943	1819	5.36	1522	1524	1511	2000	1079	1541	1516.74	0.80	-122	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	482	-11.00	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.64	1262	20241114	20.29	2845	-46.64	20240417	1262	20.29	20241114	2845	-46.64	20240417	1262	20.29	20241114	N	168330	500	158 억	252628	N	N	N	N
9	20241205	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-19	5	-1.23	1090615	717	2.11	1522	1522	1520	2000	1079	1541	1521.08	0.80	244	1611	1575	1528	1492	1445	1552	1469	159	459	500	1100	1	1	31754900	483	-11.03	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.50	1262	20241114	20.60	2845	-46.50	20240417	1262	20.60	20241114	2845	-46.50	20240417	1262	20.60	20241114	N	168330	500	158 억	252628	N	N	N	N
10	20241204	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	-38	5	-2.41	51175737	33942	56.88	1564	1564	1481	2050	1106	1579	1507.74	0.82	-7156	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	489	-11.17	1.32	12	0.11	-138.00	1164.00	2845	20240417	-45.83	1262	20241114	22.11	2845	-45.83	20240417	1262	22.11	20241114	2845	-45.83	20240417	1262	22.11	20241114	N	168330	500	158 억	259633	N	N	N	N
11	20241204	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	-48	5	-3.04	49484788	32843	55.04	1564	1564	1481	2050	1106	1579	1506.71	0.82	-6956	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	486	-11.09	1.32	12	0.10	-138.00	1164.00	2845	20240417	-46.19	1262	20241114	21.32	2845	-46.19	20240417	1262	21.32	20241114	2845	-46.19	20240417	1262	21.32	20241114	N	168330	500	158 억	259633	N	N	N	N
12	20241204	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-67	5	-4.24	46606042	30949	51.87	1564	1564	1481	2050	1106	1579	1505.90	0.82	-6580	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	480	-10.96	1.30	12	0.10	-138.00	1164.00	2845	20240417	-46.85	1262	20241114	19.81	2845	-46.85	20240417	1262	19.81	20241114	2845	-46.85	20240417	1262	19.81	20241114	N	168330	500	158 억	259633	N	N	N	N
13	20241204	130805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-72	5	-4.56	43781348	29081	48.74	1564	1564	1481	2050	1106	1579	1505.50	0.82	-6487	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	479	-10.92	1.29	12	0.09	-138.00	1164.00	2845	20240417	-47.03	1262	20241114	19.41	2845	-47.03	20240417	1262	19.41	20241114	2845	-47.03	20240417	1262	19.41	20241114	N	168330	500	158 억	259633	N	N	N	N
14	20241204	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	-71	5	-4.50	42634204	28319	47.46	1564	1564	1481	2050	1106	1579	1505.50	0.82	-6382	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	479	-10.93	1.30	12	0.09	-138.00	1164.00	2845	20240417	-46.99	1262	20241114	19.49	2845	-46.99	20240417	1262	19.49	20241114	2845	-46.99	20240417	1262	19.49	20241114	N	168330	500	158 억	259633	N	N	N	N
15	20241204	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-75	5	-4.75	32587539	21633	36.25	1564	1564	1481	2050	1106	1579	1506.38	0.82	-4519	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	478	-10.90	1.29	12	0.07	-138.00	1164.00	2845	20240417	-47.14	1262	20241114	19.18	2845	-47.14	20240417	1262	19.18	20241114	2845	-47.14	20240417	1262	19.18	20241114	N	168330	500	158 억	259633	N	N	N	N
16	20241204	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-62	5	-3.93	29372386	19497	32.67	1564	1564	1481	2050	1106	1579	1506.51	0.82	-4392	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	482	-10.99	1.30	12	0.06	-138.00	1164.00	2845	20240417	-46.68	1262	20241114	20.21	2845	-46.68	20240417	1262	20.21	20241114	2845	-46.68	20240417	1262	20.21	20241114	N	168330	500	158 억	259633	N	N	N	N
17	20241204	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	-58	5	-3.67	108474	71	0.12	1564	1564	1521	2050	1106	1579	1527.80	0.82	51	1637	1608	1564	1535	1491	1586	1513	159	471	500	1130	1	1	31754900	483	-11.02	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.54	1262	20241114	20.52	2845	-46.54	20240417	1262	20.52	20241114	2845	-46.54	20240417	1262	20.52	20241114	N	168330	500	158 억	259633	N	N	N	N
18	20241203	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	-10	5	-0.63	92862045	59670	145.99	1585	1593	1520	2065	1113	1589	1556.26	0.83	-3408	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	501	-11.44	1.36	12	0.19	-138.00	1164.00	2845	20240417	-44.50	1262	20241114	25.12	2845	-44.50	20240417	1262	25.12	20241114	2845	-44.50	20240417	1262	25.12	20241114	N	168330	500	158 억	263041	N	N	N	N
19	20241203	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1544	-45	5	-2.83	89541075	57552	140.81	1585	1593	1520	2065	1113	1589	1555.83	0.83	-3241	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	490	-11.19	1.33	12	0.18	-138.00	1164.00	2845	20240417	-45.73	1262	20241114	22.35	2845	-45.73	20240417	1262	22.35	20241114	2845	-45.73	20240417	1262	22.35	20241114	N	168330	500	158 억	263041	N	N	N	N
20	20241203	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-49	5	-3.08	85421987	54873	134.25	1585	1593	1520	2065	1113	1589	1556.72	0.83	-3411	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	489	-11.16	1.32	12	0.17	-138.00	1164.00	2845	20240417	-45.87	1262	20241114	22.03	2845	-45.87	20240417	1262	22.03	20241114	2845	-45.87	20240417	1262	22.03	20241114	N	168330	500	158 억	263041	N	N	N	N
21	20241203	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	-40	5	-2.52	55754646	35563	87.01	1585	1593	1534	2065	1113	1589	1567.77	0.83	-4348	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	492	-11.22	1.33	12	0.11	-138.00	1164.00	2845	20240417	-45.55	1262	20241114	22.74	2845	-45.55	20240417	1262	22.74	20241114	2845	-45.55	20240417	1262	22.74	20241114	N	168330	500	158 억	263041	N	N	N	N
22	20241203	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	-44	5	-2.77	50801318	32353	79.15	1585	1593	1545	2065	1113	1589	1570.22	0.83	-4902	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	491	-11.20	1.33	12	0.10	-138.00	1164.00	2845	20240417	-45.69	1262	20241114	22.42	2845	-45.69	20240417	1262	22.42	20241114	2845	-45.69	20240417	1262	22.42	20241114	N	168330	500	158 억	263041	N	N	N	N
23	20241203	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	-26	5	-1.64	38918170	24713	60.46	1585	1593	1562	2065	1113	1589	1574.81	0.83	-2415	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	496	-11.33	1.34	12	0.08	-138.00	1164.00	2845	20240417	-45.06	1262	20241114	23.85	2845	-45.06	20240417	1262	23.85	20241114	2845	-45.06	20240417	1262	23.85	20241114	N	168330	500	158 억	263041	N	N	N	N
24	20241203	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-15	5	-0.94	19085365	12087	29.57	1585	1593	1571	2065	1113	1589	1579.00	0.83	-3561	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	500	-11.41	1.35	12	0.04	-138.00	1164.00	2845	20240417	-44.67	1262	20241114	24.72	2845	-44.67	20240417	1262	24.72	20241114	2845	-44.67	20240417	1262	24.72	20241114	N	168330	500	158 억	263041	N	N	N	N
25	20241203	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	0	3	0.00	4346261	2742	6.71	1585	1589	1585	2065	1113	1589	1585.07	0.83	-497	1672	1630	1593	1551	1514	1651	1572	159	476	500	1140	1	1	31754900	505	-11.51	1.37	12	0.01	-138.00	1164.00	2845	20240417	-44.15	1262	20241114	25.91	2845	-44.15	20240417	1262	25.91	20241114	2845	-44.15	20240417	1262	25.91	20241114	N	168330	500	158 억	263041	N	N	N	N
26	20241202	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1589	33	2	2.12	64104684	40589	78.50	1556	1635	1556	2020	1090	1556	1579.36	0.81	5338	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	505	-11.51	1.37	12	0.13	-138.00	1164.00	2845	20240417	-44.15	1262	20241114	25.91	2845	-44.15	20240417	1262	25.91	20241114	2845	-44.15	20240417	1262	25.91	20241114	N	168330	500	158 억	257703	N	N	N	N
27	20241202	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	25	2	1.61	60018955	37996	73.48	1556	1635	1556	2020	1090	1556	1579.61	0.81	5501	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	502	-11.46	1.36	12	0.12	-138.00	1164.00	2845	20240417	-44.43	1262	20241114	25.28	2845	-44.43	20240417	1262	25.28	20241114	2845	-44.43	20240417	1262	25.28	20241114	N	168330	500	158 억	257703	N	N	N	N
28	20241202	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	16	2	1.03	50651871	32053	61.99	1556	1635	1556	2020	1090	1556	1580.25	0.81	5560	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	499	-11.39	1.35	12	0.10	-138.00	1164.00	2845	20240417	-44.75	1262	20241114	24.56	2845	-44.75	20240417	1262	24.56	20241114	2845	-44.75	20240417	1262	24.56	20241114	N	168330	500	158 억	257703	N	N	N	N
29	20241202	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	12	2	0.77	49671955	31429	60.78	1556	1635	1556	2020	1090	1556	1580.45	0.81	5557	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	498	-11.36	1.35	12	0.10	-138.00	1164.00	2845	20240417	-44.89	1262	20241114	24.25	2845	-44.89	20240417	1262	24.25	20241114	2845	-44.89	20240417	1262	24.25	20241114	N	168330	500	158 억	257703	N	N	N	N
30	20241202	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	23	2	1.48	44889045	28391	54.91	1556	1635	1556	2020	1090	1556	1581.10	0.81	6299	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	501	-11.44	1.36	12	0.09	-138.00	1164.00	2845	20240417	-44.50	1262	20241114	25.12	2845	-44.50	20240417	1262	25.12	20241114	2845	-44.50	20240417	1262	25.12	20241114	N	168330	500	158 억	257703	N	N	N	N
31	20241202	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1578	22	2	1.41	33350268	21098	40.80	1556	1635	1556	2020	1090	1556	1580.73	0.81	7304	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	501	-11.43	1.36	12	0.07	-138.00	1164.00	2845	20240417	-44.53	1262	20241114	25.04	2845	-44.53	20240417	1262	25.04	20241114	2845	-44.53	20240417	1262	25.04	20241114	N	168330	500	158 억	257703	N	N	N	N
32	20241202	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	20	2	1.29	31709765	20058	38.79	1556	1635	1556	2020	1090	1556	1580.90	0.81	7268	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	500	-11.42	1.35	12	0.06	-138.00	1164.00	2845	20240417	-44.60	1262	20241114	24.88	2845	-44.60	20240417	1262	24.88	20241114	2845	-44.60	20240417	1262	24.88	20241114	N	168330	500	158 억	257703	N	N	N	N
33	20241202	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	3	2	0.19	592053	380	0.73	1556	1560	1556	2020	1090	1556	1558.03	0.81	100	1622	1589	1555	1522	1488	1572	1505	159	464	500	1120	1	1	31754900	495	-11.30	1.34	12	0.00	-138.00	1164.00	2845	20240417	-45.20	1262	20241114	23.53	2845	-45.20	20240417	1262	23.53	20241114	2845	-45.20	20240417	1262	23.53	20241114	N	168330	500	158 억	257703	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History