KissMeData/187220/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	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-435	5	-10.78	2558721040	696262	10.44	3820	3830	3555	5240	2825	4035	3674.96	0.54	-22470	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	421	-2.84	0.49	12	5.95	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
3	20241205	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-430	5	-10.66	2478893150	674010	10.10	3820	3830	3555	5240	2825	4035	3677.83	0.54	-24757	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	422	-2.84	0.49	12	5.76	-1269.00	7330.00	9480	20231227	-61.97	2760	20240909	30.62	9160	-60.64	20240103	2760	30.62	20240909	9480	-61.97	20231227	2760	30.62	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
4	20241205	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-400	5	-9.91	2165412725	586888	8.80	3820	3830	3615	5240	2825	4035	3689.65	0.54	-14588	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	425	-2.86	0.50	12	5.02	-1269.00	7330.00	9480	20231227	-61.66	2760	20240909	31.70	9160	-60.32	20240103	2760	31.70	20240909	9480	-61.66	20231227	2760	31.70	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
5	20241205	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	2090404355	566270	8.49	3820	3830	3615	5240	2825	4035	3691.53	0.54	-14441	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	4.84	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
6	20241205	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-360	5	-8.92	1995127520	540130	8.10	3820	3830	3615	5240	2825	4035	3693.79	0.54	-8345	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	430	-2.90	0.50	12	4.62	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
7	20241205	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-415	5	-10.29	1864975230	504625	7.56	3820	3830	3615	5240	2825	4035	3695.76	0.54	-5870	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	423	-2.85	0.49	12	4.31	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
8	20241205	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	1630101720	440034	6.60	3820	3830	3615	5240	2825	4035	3704.49	0.54	7625	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	3.76	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
9	20241205	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-395	5	-9.79	732211095	198165	2.97	3820	3820	3615	5240	2825	4035	3694.95	0.54	17851	4871	4452	4011	3592	3151	4662	3802	58	1205	500	2420	5	1	11698021	426	-2.87	0.50	12	1.69	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.89	N	187220	500	58 억	62820	N	N	N	N
10	20241204	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	345	2	9.35	27403074055	6607879	1429.23	3775	4430	3570	4795	2585	3690	4147.93	1.18	-70855	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	472	-3.18	0.55	12	56.49	-1269.00	7330.00	9480	20231227	-57.44	2760	20240909	46.20	9160	-55.95	20240103	2760	46.20	20240909	9480	-57.44	20231227	2760	46.20	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
11	20241204	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	26759357105	6449733	1395.02	3775	4430	3570	4795	2585	3690	4149.69	1.18	-77294	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	55.14	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
12	20241204	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	410	2	11.11	25721301560	6195479	1340.03	3775	4430	3570	4795	2585	3690	4152.44	1.18	-78585	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	480	-3.23	0.56	12	52.96	-1269.00	7330.00	9480	20231227	-56.75	2760	20240909	48.55	9160	-55.24	20240103	2760	48.55	20240909	9480	-56.75	20231227	2760	48.55	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
13	20241204	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	605	2	16.40	22316979465	5385065	1164.74	3775	4430	3570	4795	2585	3690	4145.16	1.18	-74772	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	502	-3.38	0.59	12	46.03	-1269.00	7330.00	9480	20231227	-54.69	2760	20240909	55.62	9160	-53.11	20240103	2760	55.62	20240909	9480	-54.69	20231227	2760	55.62	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
14	20241204	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	540	2	14.63	18038431595	4367555	944.67	3775	4430	3570	4795	2585	3690	4131.21	1.18	-68954	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	495	-3.33	0.58	12	37.34	-1269.00	7330.00	9480	20231227	-55.38	2760	20240909	53.26	9160	-53.82	20240103	2760	53.26	20240909	9480	-55.38	20231227	2760	53.26	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
15	20241204	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	280	2	7.59	4942661950	1288356	278.66	3775	4020	3570	4795	2585	3690	3837.67	1.18	-58869	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	464	-3.13	0.54	12	11.01	-1269.00	7330.00	9480	20231227	-58.12	2760	20240909	43.84	9160	-56.66	20240103	2760	43.84	20240909	9480	-58.12	20231227	2760	43.84	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
16	20241204	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	155	2	4.20	3088470105	814048	176.07	3775	3940	3570	4795	2585	3690	3795.39	1.18	-56639	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	450	-3.03	0.52	12	6.96	-1269.00	7330.00	9480	20231227	-59.44	2760	20240909	39.31	9160	-58.02	20240103	2760	39.31	20240909	9480	-59.44	20231227	2760	39.31	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
17	20241204	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	10	2	0.27	863938420	228663	49.46	3775	3885	3700	4795	2585	3690	3782.67	1.18	-35916	3936	3812	3666	3542	3396	3875	3605	58	1105	500	2210	5	1	11698021	433	-2.92	0.50	12	1.95	-1269.00	7330.00	9480	20231227	-60.97	2760	20240909	34.06	9160	-59.61	20240103	2760	34.06	20240909	9480	-60.97	20231227	2760	34.06	20240909	2.32	N	187220	500	58 억	137893	N	N	N	N
18	20241203	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1657984520	455947	35.56	3660	3790	3520	4755	2565	3660	3636.08	0.54	75226	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.90	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
19	20241203	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1606338445	441929	34.47	3660	3790	3520	4755	2565	3660	3634.75	0.54	77446	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.78	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
20	20241203	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	1544192415	424963	33.14	3660	3790	3520	4755	2565	3660	3633.62	0.54	75751	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	3.63	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
21	20241203	130913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	45	2	1.23	1397292615	384666	30.00	3660	3790	3520	4755	2565	3660	3632.37	0.54	64748	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	433	-2.92	0.51	12	3.29	-1269.00	7330.00	9480	20231227	-60.92	2760	20240909	34.24	9160	-59.55	20240103	2760	34.24	20240909	9480	-60.92	20231227	2760	34.24	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
22	20241203	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	30	2	0.82	1324583625	364988	28.47	3660	3790	3520	4755	2565	3660	3628.99	0.54	57439	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	432	-2.91	0.50	12	3.12	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
23	20241203	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	845895050	236274	18.43	3660	3660	3520	4755	2565	3660	3579.63	0.54	54588	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	426	-2.87	0.50	12	2.02	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
24	20241203	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-105	5	-2.87	640431395	178883	13.95	3660	3660	3520	4755	2565	3660	3579.49	0.54	56775	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	416	-2.80	0.48	12	1.53	-1269.00	7330.00	9480	20231227	-62.50	2760	20240909	28.80	9160	-61.19	20240103	2760	28.80	20240909	9480	-62.50	20231227	2760	28.80	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
25	20241203	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-70	5	-1.91	137634345	37896	2.96	3660	3660	3590	4755	2565	3660	3630.73	0.54	7232	4130	3895	3760	3525	3390	3827	3457	58	1095	500	2190	5	1	11698021	420	-2.83	0.49	12	0.32	-1269.00	7330.00	9480	20231227	-62.13	2760	20240909	30.07	9160	-60.81	20240103	2760	30.07	20240909	9480	-62.13	20231227	2760	30.07	20240909	2.52	N	187220	500	58 억	62778	N	N	N	N
26	20241202	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-160	5	-4.19	4868537085	1267270	126.31	3845	3995	3625	4965	2675	3820	3842.56	0.42	13118	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.83	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
27	20241202	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-165	5	-4.32	4699944140	1221120	121.71	3845	3995	3640	4965	2675	3820	3848.93	0.42	18757	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	428	-2.88	0.50	12	10.44	-1269.00	7330.00	9480	20231227	-61.45	2760	20240909	32.43	9160	-60.10	20240103	2760	32.43	20240909	9480	-61.45	20231227	2760	32.43	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
28	20241202	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-25	5	-0.65	4204351815	1088555	108.49	3845	3995	3720	4965	2675	3820	3862.40	0.42	13968	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	444	-2.99	0.52	12	9.31	-1269.00	7330.00	9480	20231227	-59.97	2760	20240909	37.50	9160	-58.57	20240103	2760	37.50	20240909	9480	-59.97	20231227	2760	37.50	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
29	20241202	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	0	3	0.00	3999660360	1034218	103.08	3845	3995	3720	4965	2675	3820	3867.42	0.42	15611	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	447	-3.01	0.52	12	8.84	-1269.00	7330.00	9480	20231227	-59.70	2760	20240909	38.41	9160	-58.30	20240103	2760	38.41	20240909	9480	-59.70	20231227	2760	38.41	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
30	20241202	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-40	5	-1.05	3802630785	982413	97.92	3845	3995	3720	4965	2675	3820	3870.81	0.42	11492	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	442	-2.98	0.52	12	8.40	-1269.00	7330.00	9480	20231227	-60.13	2760	20240909	36.96	9160	-58.73	20240103	2760	36.96	20240909	9480	-60.13	20231227	2760	36.96	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
31	20241202	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	3556834995	917900	91.49	3845	3995	3720	4965	2675	3820	3875.10	0.42	17651	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	7.85	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
32	20241202	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	35	2	0.92	2933204795	756056	75.36	3845	3995	3720	4965	2675	3820	3879.78	0.42	23911	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	451	-3.04	0.53	12	6.46	-1269.00	7330.00	9480	20231227	-59.34	2760	20240909	39.67	9160	-57.91	20240103	2760	39.67	20240909	9480	-59.34	20231227	2760	39.67	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N
33	20241202	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	20	2	0.52	664081200	172784	17.22	3845	3950	3720	4965	2675	3820	3843.70	0.42	878	4016	3917	3731	3632	3446	3967	3682	58	1145	500	2290	5	1	11698021	449	-3.03	0.52	12	1.48	-1269.00	7330.00	9480	20231227	-59.49	2760	20240909	39.13	9160	-58.08	20240103	2760	39.13	20240909	9480	-59.49	20231227	2760	39.13	20240909	2.37	N	187220	500	58 억	49686	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History