KissMeData/203400/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	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	120	2	1.69	202275460	28405	65.22	7120	7300	7000	9210	4970	7090	7120.59	0.05	3240	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1821	-4.79	15.92	12	0.11	-1505.00	453.00	13000	20240610	-44.54	4710	20231206	53.08	13000	-44.54	20240610	5580	29.21	20240409	13000	-44.54	20240610	4710	53.08	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
3	20241205	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	40	2	0.56	174634110	24567	56.41	7120	7300	7000	9210	4970	7090	7108.48	0.05	3485	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1801	-4.74	15.74	12	0.10	-1505.00	453.00	13000	20240610	-45.15	4710	20231206	51.38	13000	-45.15	20240610	5580	27.78	20240409	13000	-45.15	20240610	4710	51.38	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
4	20241205	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	100	2	1.41	156814870	22077	50.69	7120	7300	7000	9210	4970	7090	7103.09	0.05	2202	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1816	-4.78	15.87	12	0.09	-1505.00	453.00	13000	20240610	-44.69	4710	20231206	52.65	13000	-44.69	20240610	5580	28.85	20240409	13000	-44.69	20240610	4710	52.65	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
5	20241205	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	70	2	0.99	142321230	20053	46.04	7120	7300	7000	9210	4970	7090	7097.25	0.05	1061	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1809	-4.76	15.81	12	0.08	-1505.00	453.00	13000	20240610	-44.92	4710	20231206	52.02	13000	-44.92	20240610	5580	28.32	20240409	13000	-44.92	20240610	4710	52.02	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
6	20241205	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	130132000	18347	42.13	7120	7300	7000	9210	4970	7090	7092.82	0.05	-124	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1811	-4.76	15.83	12	0.07	-1505.00	453.00	13000	20240610	-44.85	4710	20231206	52.23	13000	-44.85	20240610	5580	28.49	20240409	13000	-44.85	20240610	4710	52.23	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
7	20241205	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	80	2	1.13	126457250	17833	40.95	7120	7300	7000	9210	4970	7090	7091.19	0.05	-208	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1811	-4.76	15.83	12	0.07	-1505.00	453.00	13000	20240610	-44.85	4710	20231206	52.23	13000	-44.85	20240610	5580	28.49	20240409	13000	-44.85	20240610	4710	52.23	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
8	20241205	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-30	5	-0.42	92811470	13114	30.11	7120	7300	7000	9210	4970	7090	7077.28	0.05	-573	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1783	-4.69	15.58	12	0.05	-1505.00	453.00	13000	20240610	-45.69	4710	20231206	49.89	13000	-45.69	20240610	5580	26.52	20240409	13000	-45.69	20240610	4710	49.89	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
9	20241205	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	0	3	0.00	27710400	3893	8.94	7120	7300	7060	9210	4970	7090	7118.01	0.05	-1041	7496	7292	7186	6982	6876	7240	6930	126	2120	500	4960	10	1	25259772	1791	-4.71	15.65	12	0.02	-1505.00	453.00	13000	20240610	-45.46	4710	20231206	50.53	13000	-45.46	20240610	5580	27.06	20240409	13000	-45.46	20240610	4710	50.53	20231206	0.03	N	203400	500	126 억	11609	N	N	N	N
10	20241204	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-310	5	-4.19	306393830	42797	197.08	7200	7390	7080	9620	5180	7400	7159.24	0.03	4163	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1791	-4.71	15.65	12	0.17	-1505.00	453.00	13000	20240610	-45.46	4710	20231206	50.53	13000	-45.46	20240610	5580	27.06	20240409	13000	-45.46	20240610	4710	50.53	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
11	20241204	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	-270	5	-3.65	279181820	38969	179.45	7200	7390	7080	9620	5180	7400	7164.20	0.03	4976	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1801	-4.74	15.74	12	0.15	-1505.00	453.00	13000	20240610	-45.15	4710	20231206	51.38	13000	-45.15	20240610	5580	27.78	20240409	13000	-45.15	20240610	4710	51.38	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
12	20241204	140836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-260	5	-3.51	262162190	36585	168.47	7200	7390	7080	9620	5180	7400	7165.84	0.03	4421	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1804	-4.74	15.76	12	0.14	-1505.00	453.00	13000	20240610	-45.08	4710	20231206	51.59	13000	-45.08	20240610	5580	27.96	20240409	13000	-45.08	20240610	4710	51.59	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
13	20241204	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-240	5	-3.24	224218700	31259	143.94	7200	7390	7080	9620	5180	7400	7172.93	0.03	4244	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1809	-4.76	15.81	12	0.12	-1505.00	453.00	13000	20240610	-44.92	4710	20231206	52.02	13000	-44.92	20240610	5580	28.32	20240409	13000	-44.92	20240610	4710	52.02	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
14	20241204	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7110	-290	5	-3.92	168807880	23512	108.27	7200	7390	7080	9620	5180	7400	7179.65	0.03	819	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1796	-4.72	15.70	12	0.09	-1505.00	453.00	13000	20240610	-45.31	4710	20231206	50.96	13000	-45.31	20240610	5580	27.42	20240409	13000	-45.31	20240610	4710	50.96	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
15	20241204	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-190	5	-2.57	73194140	10112	46.56	7200	7390	7200	9620	5180	7400	7238.34	0.03	1218	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1821	-4.79	15.92	12	0.04	-1505.00	453.00	13000	20240610	-44.54	4710	20231206	53.08	13000	-44.54	20240610	5580	29.21	20240409	13000	-44.54	20240610	4710	53.08	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
16	20241204	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	-100	5	-1.35	38718620	5334	24.56	7200	7390	7200	9620	5180	7400	7258.83	0.03	1042	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1844	-4.85	16.11	12	0.02	-1505.00	453.00	13000	20240610	-43.85	4710	20231206	54.99	13000	-43.85	20240610	5580	30.82	20240409	13000	-43.85	20240610	4710	54.99	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
17	20241204	090839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-70	5	-0.95	12578460	1737	8.00	7200	7350	7200	9620	5180	7400	7241.49	0.03	903	7620	7510	7440	7330	7260	7475	7295	126	2220	500	5180	10	1	25259772	1852	-4.87	16.18	12	0.01	-1505.00	453.00	13000	20240610	-43.62	4710	20231206	55.63	13000	-43.62	20240610	5580	31.36	20240409	13000	-43.62	20240610	4710	55.63	20231206	0.04	N	203400	500	126 억	7446	N	N	N	N
18	20241203	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-110	5	-1.46	161606860	21716	27.91	7440	7550	7370	9760	5260	7510	7441.83	0.03	-1320	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1869	-4.92	16.34	12	0.09	-1505.00	453.00	13000	20240610	-43.08	4710	20231206	57.11	13000	-43.08	20240610	5580	32.62	20240409	13000	-43.08	20240610	4710	57.11	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
19	20241203	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-60	5	-0.80	121580860	16330	20.98	7440	7550	7370	9760	5260	7510	7445.25	0.03	-992	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1882	-4.95	16.45	12	0.06	-1505.00	453.00	13000	20240610	-42.69	4710	20231206	58.17	13000	-42.69	20240610	5580	33.51	20240409	13000	-42.69	20240610	4710	58.17	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
20	20241203	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-110	5	-1.46	90973480	12221	15.70	7440	7550	7370	9760	5260	7510	7444.03	0.03	-1695	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1869	-4.92	16.34	12	0.05	-1505.00	453.00	13000	20240610	-43.08	4710	20231206	57.11	13000	-43.08	20240610	5580	32.62	20240409	13000	-43.08	20240610	4710	57.11	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
21	20241203	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-60	5	-0.80	72032370	9665	12.42	7440	7550	7370	9760	5260	7510	7452.91	0.03	-1921	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1882	-4.95	16.45	12	0.04	-1505.00	453.00	13000	20240610	-42.69	4710	20231206	58.17	13000	-42.69	20240610	5580	33.51	20240409	13000	-42.69	20240610	4710	58.17	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
22	20241203	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-80	5	-1.07	71161120	9548	12.27	7440	7550	7370	9760	5260	7510	7452.99	0.03	-1895	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1877	-4.94	16.40	12	0.04	-1505.00	453.00	13000	20240610	-42.85	4710	20231206	57.75	13000	-42.85	20240610	5580	33.15	20240409	13000	-42.85	20240610	4710	57.75	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
23	20241203	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-90	5	-1.20	59882700	8028	10.32	7440	7550	7370	9760	5260	7510	7459.23	0.03	-2059	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1874	-4.93	16.38	12	0.03	-1505.00	453.00	13000	20240610	-42.92	4710	20231206	57.54	13000	-42.92	20240610	5580	32.97	20240409	13000	-42.92	20240610	4710	57.54	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
24	20241203	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-30	5	-0.40	50350400	6752	8.68	7440	7550	7370	9760	5260	7510	7457.11	0.03	-1690	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1889	-4.97	16.51	12	0.03	-1505.00	453.00	13000	20240610	-42.46	4710	20231206	58.81	13000	-42.46	20240610	5580	34.05	20240409	13000	-42.46	20240610	4710	58.81	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
25	20241203	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	0	3	0.00	3983150	535	0.69	7440	7550	7370	9760	5260	7510	7445.14	0.03	60	7836	7672	7346	7182	6856	7755	7265	126	2250	500	5250	10	1	25259772	1897	-4.99	16.58	12	0.00	-1505.00	453.00	13000	20240610	-42.23	4710	20231206	59.45	13000	-42.23	20240610	5580	34.59	20240409	13000	-42.23	20240610	4710	59.45	20231206	0.03	N	203400	500	126 억	8803	N	N	N	N
26	20241202	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	30	2	0.40	560841240	77353	206.33	7480	7510	7020	9720	5240	7480	7250.41	0.03	1429	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1897	-4.99	16.58	12	0.31	-1505.00	453.00	13000	20240610	-42.23	4710	20231206	59.45	13000	-42.23	20240610	5580	34.59	20240409	13000	-42.23	20240610	4710	59.45	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
27	20241202	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	-240	5	-3.21	417876840	58032	154.79	7480	7510	7020	9720	5240	7480	7200.80	0.03	6852	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1829	-4.81	15.98	12	0.23	-1505.00	453.00	13000	20240610	-44.31	4710	20231206	53.72	13000	-44.31	20240610	5580	29.75	20240409	13000	-44.31	20240610	4710	53.72	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
28	20241202	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-290	5	-3.88	369766990	51341	136.95	7480	7510	7020	9720	5240	7480	7202.18	0.03	5699	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1816	-4.78	15.87	12	0.20	-1505.00	453.00	13000	20240610	-44.69	4710	20231206	52.65	13000	-44.69	20240610	5580	28.85	20240409	13000	-44.69	20240610	4710	52.65	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
29	20241202	130856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-290	5	-3.88	271676180	37547	100.15	7480	7510	7150	9720	5240	7480	7235.63	0.03	3918	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1816	-4.78	15.87	12	0.15	-1505.00	453.00	13000	20240610	-44.69	4710	20231206	52.65	13000	-44.69	20240610	5580	28.85	20240409	13000	-44.69	20240610	4710	52.65	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
30	20241202	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-320	5	-4.28	254810190	35192	93.87	7480	7510	7160	9720	5240	7480	7240.57	0.03	3759	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1809	-4.76	15.81	12	0.14	-1505.00	453.00	13000	20240610	-44.92	4710	20231206	52.02	13000	-44.92	20240610	5580	28.32	20240409	13000	-44.92	20240610	4710	52.02	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
31	20241202	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-280	5	-3.74	203001220	27994	74.67	7480	7510	7170	9720	5240	7480	7251.60	0.03	3522	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1819	-4.78	15.89	12	0.11	-1505.00	453.00	13000	20240610	-44.62	4710	20231206	52.87	13000	-44.62	20240610	5580	29.03	20240409	13000	-44.62	20240610	4710	52.87	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
32	20241202	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-220	5	-2.94	93468880	12793	34.12	7480	7510	7260	9720	5240	7480	7306.25	0.03	-41	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1834	-4.82	16.03	12	0.05	-1505.00	453.00	13000	20240610	-44.15	4710	20231206	54.14	13000	-44.15	20240610	5580	30.11	20240409	13000	-44.15	20240610	4710	54.14	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N
33	20241202	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	20	2	0.27	127230	17	0.05	7480	7510	7480	9720	5240	7480	7484.12	0.03	-13	7640	7560	7410	7330	7180	7595	7365	126	2240	500	5230	10	1	25259772	1894	-4.98	16.56	12	0.00	-1505.00	453.00	13000	20240610	-42.31	4710	20231206	59.24	13000	-42.31	20240610	5580	34.41	20240409	13000	-42.31	20240610	4710	59.24	20231206	0.03	N	203400	500	126 억	7364	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History