KissMeData/223250/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	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-80	5	-2.71	472830145	163429	61.25	2975	2985	2845	3835	2065	2950	2893.19	50.40	22306	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	683	18.16	1.24	12	0.69	158.00	2316.00	5390	20241022	-46.75	2610	20240419	9.96	5390	-46.75	20241022	2610	9.96	20240419	5390	-46.75	20241022	2610	9.96	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
3	20241205	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-70	5	-2.37	427803000	147776	55.38	2975	2985	2845	3835	2065	2950	2894.94	50.40	12233	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	685	18.23	1.24	12	0.62	158.00	2316.00	5390	20241022	-46.57	2610	20240419	10.34	5390	-46.57	20241022	2610	10.34	20240419	5390	-46.57	20241022	2610	10.34	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
4	20241205	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	281059775	96722	36.25	2975	2985	2860	3835	2065	2950	2905.85	50.40	-2515	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	695	18.48	1.26	12	0.41	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
5	20241205	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	255506395	87970	32.97	2975	2985	2860	3835	2065	2950	2904.47	50.40	-3444	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	693	18.42	1.26	12	0.37	158.00	2316.00	5390	20241022	-46.01	2610	20240419	11.49	5390	-46.01	20241022	2610	11.49	20240419	5390	-46.01	20241022	2610	11.49	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
6	20241205	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	224526495	77338	28.98	2975	2985	2860	3835	2065	2950	2903.18	50.40	-8539	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	695	18.48	1.26	12	0.32	158.00	2316.00	5390	20241022	-45.83	2610	20240419	11.88	5390	-45.83	20241022	2610	11.88	20240419	5390	-45.83	20241022	2610	11.88	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
7	20241205	110915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	192520420	66355	24.87	2975	2985	2860	3835	2065	2950	2901.37	50.40	-14390	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	694	18.45	1.26	12	0.28	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
8	20241205	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	167431700	57712	21.63	2975	2985	2860	3835	2065	2950	2901.16	50.40	-19197	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	694	18.45	1.26	12	0.24	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
9	20241205	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	38015470	12922	4.84	2975	2985	2920	3835	2065	2950	2941.92	50.40	-8090	3093	3021	2958	2886	2823	3057	2922	119	885	500	2000	5	1	23799324	700	18.61	1.27	12	0.05	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	3.33	N	223250	500	118 억	11995068	N	N	N	N
10	20241204	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-105	5	-3.44	781693360	266114	131.31	2940	3030	2895	3970	2140	3055	2937.39	50.53	-29632	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	702	18.67	1.27	12	1.12	158.00	2316.00	5390	20241022	-45.27	2610	20240419	13.03	5390	-45.27	20241022	2610	13.03	20240419	5390	-45.27	20241022	2610	13.03	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
11	20241204	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-140	5	-4.58	764774470	260366	128.47	2940	3030	2895	3970	2140	3055	2937.31	50.53	-28171	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	694	18.45	1.26	12	1.09	158.00	2316.00	5390	20241022	-45.92	2610	20240419	11.69	5390	-45.92	20241022	2610	11.69	20240419	5390	-45.92	20241022	2610	11.69	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
12	20241204	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-155	5	-5.07	661058365	224805	110.92	2940	3030	2895	3970	2140	3055	2940.59	50.53	-30003	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	690	18.35	1.25	12	0.94	158.00	2316.00	5390	20241022	-46.20	2610	20240419	11.11	5390	-46.20	20241022	2610	11.11	20240419	5390	-46.20	20241022	2610	11.11	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
13	20241204	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-95	5	-3.11	581729790	197626	97.51	2940	3030	2895	3970	2140	3055	2943.59	50.53	-22763	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	704	18.73	1.28	12	0.83	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
14	20241204	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-110	5	-3.60	549927170	186835	92.19	2940	3030	2895	3970	2140	3055	2943.38	50.53	-28281	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	701	18.64	1.27	12	0.79	158.00	2316.00	5390	20241022	-45.36	2610	20240419	12.84	5390	-45.36	20241022	2610	12.84	20240419	5390	-45.36	20241022	2610	12.84	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
15	20241204	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-115	5	-3.76	438661585	148651	73.35	2940	3030	2910	3970	2140	3055	2950.95	50.53	-31506	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	700	18.61	1.27	12	0.62	158.00	2316.00	5390	20241022	-45.45	2610	20240419	12.64	5390	-45.45	20241022	2610	12.64	20240419	5390	-45.45	20241022	2610	12.64	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
16	20241204	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-85	5	-2.78	313599565	106111	52.36	2940	3030	2910	3970	2140	3055	2955.39	50.53	-15479	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	707	18.80	1.28	12	0.45	158.00	2316.00	5390	20241022	-44.90	2610	20240419	13.79	5390	-44.90	20241022	2610	13.79	20240419	5390	-44.90	20241022	2610	13.79	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
17	20241204	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-45	5	-1.47	78080680	26367	13.01	2940	3030	2940	3970	2140	3055	2961.30	50.53	8513	3145	3100	3020	2975	2895	3122	2997	119	915	500	2070	5	1	23799324	716	19.05	1.30	12	0.11	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.48	N	223250	500	118 억	12024753	N	N	N	N
18	20241203	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	95	2	3.21	608623930	202261	81.28	2940	3065	2940	3845	2075	2960	3008.99	50.18	82469	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	727	19.34	1.32	12	0.85	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
19	20241203	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	95	2	3.21	586119685	194879	78.31	2940	3065	2940	3845	2075	2960	3007.61	50.18	78644	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	727	19.34	1.32	12	0.82	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
20	20241203	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	481912975	160711	64.58	2940	3055	2940	3845	2075	2960	2998.63	50.18	64795	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.68	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
21	20241203	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	70	2	2.36	413641315	138160	55.52	2940	3055	2940	3845	2075	2960	2993.93	50.18	52719	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	721	19.18	1.31	12	0.58	158.00	2316.00	5390	20241022	-43.78	2610	20240419	16.09	5390	-43.78	20241022	2610	16.09	20240419	5390	-43.78	20241022	2610	16.09	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
22	20241203	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	380549845	127251	51.14	2940	3055	2940	3845	2075	2960	2990.55	50.18	49851	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.53	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
23	20241203	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	75	2	2.53	331632255	111116	44.65	2940	3040	2940	3845	2075	2960	2984.56	50.18	42022	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	722	19.21	1.31	12	0.47	158.00	2316.00	5390	20241022	-43.69	2610	20240419	16.28	5390	-43.69	20241022	2610	16.28	20240419	5390	-43.69	20241022	2610	16.28	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
24	20241203	100936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	50	2	1.69	252890990	85037	34.17	2940	3040	2940	3845	2075	2960	2973.89	50.18	33298	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	716	19.05	1.30	12	0.36	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
25	20241203	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	60	2	2.03	182179260	61562	24.74	2940	3025	2940	3845	2075	2960	2959.28	50.18	25316	3170	3065	2990	2885	2810	3027	2847	119	885	500	2010	5	1	23799324	719	19.11	1.30	12	0.26	158.00	2316.00	5390	20241022	-43.97	2610	20240419	15.71	5390	-43.97	20241022	2610	15.71	20240419	5390	-43.97	20241022	2610	15.71	20240419	3.32	N	223250	500	118 억	11942573	N	N	N	N
26	20241202	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-90	5	-2.95	735480195	244887	93.03	3050	3095	2915	3965	2135	3050	3003.55	50.07	25306	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	704	18.73	1.28	12	1.03	158.00	2316.00	5390	20241022	-45.08	2610	20240419	13.41	5390	-45.08	20241022	2610	13.41	20240419	5390	-45.08	20241022	2610	13.41	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
27	20241202	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	574235780	190558	72.39	3050	3095	2980	3965	2135	3050	3013.41	50.07	24761	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	713	18.96	1.29	12	0.80	158.00	2316.00	5390	20241022	-44.43	2610	20240419	14.75	5390	-44.43	20241022	2610	14.75	20240419	5390	-44.43	20241022	2610	14.75	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
28	20241202	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-40	5	-1.31	548474110	181961	69.13	3050	3095	2980	3965	2135	3050	3014.20	50.07	24543	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	716	19.05	1.30	12	0.76	158.00	2316.00	5390	20241022	-44.16	2610	20240419	15.33	5390	-44.16	20241022	2610	15.33	20240419	5390	-44.16	20241022	2610	15.33	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
29	20241202	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-65	5	-2.13	450838855	149387	56.75	3050	3095	2980	3965	2135	3050	3017.88	50.07	6437	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	710	18.89	1.29	12	0.63	158.00	2316.00	5390	20241022	-44.62	2610	20240419	14.37	5390	-44.62	20241022	2610	14.37	20240419	5390	-44.62	20241022	2610	14.37	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
30	20241202	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-50	5	-1.64	363625700	120173	45.65	3050	3095	2980	3965	2135	3050	3025.81	50.07	4182	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	714	18.99	1.30	12	0.50	158.00	2316.00	5390	20241022	-44.34	2610	20240419	14.94	5390	-44.34	20241022	2610	14.94	20240419	5390	-44.34	20241022	2610	14.94	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
31	20241202	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-35	5	-1.15	342895260	113272	43.03	3050	3095	2980	3965	2135	3050	3027.14	50.07	5995	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	718	19.08	1.30	12	0.48	158.00	2316.00	5390	20241022	-44.06	2610	20240419	15.52	5390	-44.06	20241022	2610	15.52	20240419	5390	-44.06	20241022	2610	15.52	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
32	20241202	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-25	5	-0.82	167675475	54930	20.87	3050	3095	3020	3965	2135	3050	3052.54	50.07	-4444	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	720	19.15	1.31	12	0.23	158.00	2316.00	5390	20241022	-43.88	2610	20240419	15.90	5390	-43.88	20241022	2610	15.90	20240419	5390	-43.88	20241022	2610	15.90	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N
33	20241202	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	20	2	0.66	34550050	11272	4.28	3050	3095	3050	3965	2135	3050	3065.39	50.07	5055	3180	3115	3080	3015	2980	3097	2997	119	915	500	2070	5	1	23799324	731	19.43	1.33	12	0.05	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.35	N	223250	500	118 억	11917256	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History