KissMeData/169330/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	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	9552020	4800	31.16	2040	2040	1980	2585	1393	1990	1990.00	21.07	-98	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
3	20241205	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	9162108	4605	29.90	2040	2040	1980	2585	1393	1990	1989.60	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.03	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
4	20241205	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8544631	4294	27.88	2040	2040	1980	2585	1393	1990	1989.90	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
5	20241205	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8355995	4199	27.26	2040	2040	1980	2585	1393	1990	1990.00	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
6	20241205	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	-5	5	-0.25	8296434	4169	27.07	2040	2040	1980	2585	1393	1990	1990.03	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	1	1	18256918	362	25.78	1.21	06	0.02	77.00	1634.00	3290	20231211	-39.67	1951	20241204	1.74	3200	-37.97	20240111	1951	1.74	20241204	3290	-39.67	20231211	1951	1.74	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
7	20241205	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	8260687	4151	26.95	2040	2040	1980	2585	1393	1990	1990.05	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
8	20241205	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	10	2	0.50	8250700	4146	26.92	2040	2040	1980	2585	1393	1990	1990.04	21.07	-79	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	365	25.97	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.21	1951	20241204	2.51	3200	-37.50	20240111	1951	2.51	20241204	3290	-39.21	20231211	1951	2.51	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
9	20241205	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	15	2	0.75	12205	6	0.04	2040	2040	2005	2585	1393	1990	2034.17	21.07	-2	2269	2129	2040	1900	1811	2085	1856	91	595	500	1390	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3290	20231211	-39.06	1951	20241204	2.77	3200	-37.34	20240111	1951	2.77	20241204	3290	-39.06	20231211	1951	2.77	20241204	0.02	N	169330	500	91 억	3845975	N	N	N	N
10	20241204	160808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	31190855	15392	352.38	2035	2180	1951	2625	1415	2020	2026.43	21.07	23	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.08	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
11	20241204	150808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	29799845	14693	336.38	2035	2180	1951	2625	1415	2020	2028.17	21.07	165	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.08	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
12	20241204	140809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1996	-24	5	-1.19	27528734	13555	310.33	2035	2180	1951	2625	1415	2020	2030.89	21.07	166	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	364	25.92	1.22	06	0.07	77.00	1634.00	3290	20231211	-39.33	1951	20241204	2.31	3200	-37.62	20240111	1951	2.31	20241204	3290	-39.33	20231211	1951	2.31	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
13	20241204	130805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1990	-30	5	-1.49	24874962	12222	279.81	2035	2180	1951	2625	1415	2020	2035.26	21.07	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	363	25.84	1.22	06	0.07	77.00	1634.00	3290	20231211	-39.51	1951	20241204	2.00	3200	-37.81	20240111	1951	2.00	20241204	3290	-39.51	20231211	1951	2.00	20241204	0.02	N	169330	500	91 억	3845952	N	N	N	N
14	20241204	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	-23	5	-1.14	19790322	9655	221.04	2035	2180	1994	2625	1415	2020	2049.75	21.07	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	365	25.94	1.22	06	0.05	77.00	1634.00	3290	20231211	-39.30	1980	20241002	0.86	3200	-37.59	20240111	1980	0.86	20241002	3290	-39.30	20231211	1980	0.86	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
15	20241204	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-20	5	-0.99	18975371	9247	211.70	2035	2180	1994	2625	1415	2020	2052.06	21.07	39	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	5	1	18256918	365	25.97	1.22	06	0.05	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
16	20241204	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1994	-26	5	-1.29	16803006	8171	187.07	2035	2180	1994	2625	1415	2020	2056.42	21.07	-81	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	1	1	18256918	364	25.90	1.22	06	0.04	77.00	1634.00	3290	20231211	-39.39	1980	20241002	0.71	3200	-37.69	20240111	1980	0.71	20241002	3290	-39.39	20231211	1980	0.71	20241002	0.02	N	169330	500	91 억	3845952	N	N	N	N
17	20241204	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-10	5	-0.50	8230885	3893	89.13	2035	2180	2010	2625	1415	2020	2114.28	21.07	-34	2073	2046	2023	1996	1973	2060	2010	91	605	500	1410	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845952	Y	N	N	N
18	20241203	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	20	2	1.00	8862600	4366	72.74	2000	2050	2000	2600	1400	2000	2029.91	21.07	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.60	1980	20241002	2.02	3200	-36.88	20240111	1980	2.02	20241002	3290	-38.60	20231211	1980	2.02	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
19	20241203	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	7808160	3844	64.05	2000	2050	2000	2600	1400	2000	2031.26	21.07	62	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
20	20241203	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	10	2	0.50	7605150	3743	62.36	2000	2050	2000	2600	1400	2000	2031.83	21.07	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.02	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
21	20241203	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	25	2	1.25	6259810	3076	51.25	2000	2050	2000	2600	1400	2000	2035.05	21.07	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
22	20241203	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	25	2	1.25	6132235	3013	50.20	2000	2050	2000	2600	1400	2000	2035.26	21.07	-11	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	370	26.30	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
23	20241203	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	40	2	2.00	3710960	1824	30.39	2000	2050	2000	2600	1400	2000	2034.52	21.07	0	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	372	26.49	1.25	06	0.01	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
24	20241203	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	40	2	2.00	2928320	1441	24.01	2000	2040	2000	2600	1400	2000	2032.14	21.07	-3	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	372	26.49	1.25	06	0.01	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
25	20241203	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	22000	11	0.18	2000	2000	2000	2600	1400	2000	2000.00	21.07	-1	2011	2005	1999	1993	1987	2008	1996	91	600	500	1400	5	1	18256918	365	25.97	1.22	06	0.00	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3845963	N	N	N	N
26	20241202	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	4	2	0.20	11990045	6002	94.30	1996	2005	1993	2590	1398	1996	1997.67	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
27	20241202	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	0	3	0.00	11730045	5872	92.25	1996	2005	1993	2590	1398	1996	1997.62	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.92	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.33	1980	20241002	0.81	3200	-37.62	20240111	1980	0.81	20241002	3290	-39.33	20231211	1980	0.81	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
28	20241202	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	9	2	0.45	10805900	5409	84.98	1996	2005	1993	2590	1398	1996	1997.76	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	366	26.04	1.23	06	0.03	77.00	1634.00	3290	20231211	-39.06	1980	20241002	1.26	3200	-37.34	20240111	1980	1.26	20241002	3290	-39.06	20231211	1980	1.26	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
29	20241202	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1993	-3	5	-0.15	10668263	5340	83.90	1996	2005	1993	2590	1398	1996	1997.80	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.88	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.42	1980	20241002	0.66	3200	-37.72	20240111	1980	0.66	20241002	3290	-39.42	20231211	1980	0.66	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
30	20241202	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	-1	5	-0.05	10409087	5210	81.85	1996	2005	1993	2590	1398	1996	1997.91	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.91	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.36	1980	20241002	0.76	3200	-37.66	20240111	1980	0.76	20241002	3290	-39.36	20231211	1980	0.76	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
31	20241202	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1993	-3	5	-0.15	10297351	5154	80.97	1996	2005	1993	2590	1398	1996	1997.93	21.07	-365	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.88	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.42	1980	20241002	0.66	3200	-37.72	20240111	1980	0.66	20241002	3290	-39.42	20231211	1980	0.66	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
32	20241202	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	0	3	0.00	8024446	4015	63.08	1996	2005	1996	2590	1398	1996	1998.62	21.07	-345	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	1	1	18256918	364	25.92	1.22	06	0.02	77.00	1634.00	3290	20231211	-39.33	1980	20241002	0.81	3200	-37.62	20240111	1980	0.81	20241002	3290	-39.33	20231211	1980	0.81	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N
33	20241202	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	9	2	0.45	389238	195	3.06	1996	2005	1996	2590	1398	1996	1996.09	21.07	0	2029	2012	2003	1986	1977	2021	1995	91	594	500	1390	5	1	18256918	366	26.04	1.23	06	0.00	77.00	1634.00	3290	20231211	-39.06	1980	20241002	1.26	3200	-37.34	20240111	1980	1.26	20241002	3290	-39.06	20231211	1980	1.26	20241002	0.02	N	169330	500	91 억	3846000	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History