KissMeData/227100/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 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	160919	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
3	20241205	150926	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
4	20241205	140912	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
5	20241205	130921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
6	20241205	120921	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
7	20241205	110920	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
8	20241205	100917	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
9	20241205	090925	58	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.31	0	1057	1022	986	951	915	1039	968	121	296	500	0	1	1	24134182	238	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	120 억	74678	N	N	N	N
10	20241204	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	-13	5	-1.30	218145214	221603	26.21	980	1021	950	1300	700	1000	984.40	0.48	-18090	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	1.15	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	92147	N	N	N	N
11	20241204	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	985	-15	5	-1.50	199329594	202696	23.98	980	1021	950	1300	700	1000	983.39	0.48	-20832	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	1.05	-2570.00	1030.00	4600	20231228	-78.59	482	20240828	104.36	3975	-75.22	20240105	482	104.36	20240828	4600	-78.59	20231228	482	104.36	20240828	N	227100	500	96 억	92147	N	N	N	N
12	20241204	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	988	-12	5	-1.20	177282662	180403	21.34	980	1021	950	1300	700	1000	982.70	0.48	-17924	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	190	-0.38	0.96	12	0.94	-2570.00	1030.00	4600	20231228	-78.52	482	20240828	104.98	3975	-75.14	20240105	482	104.98	20240828	4600	-78.52	20231228	482	104.98	20240828	N	227100	500	96 억	92147	N	N	N	N
13	20241204	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	-1	5	-0.10	156031199	158922	18.80	980	1021	950	1300	700	1000	981.81	0.48	-11154	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	192	-0.39	0.97	12	0.83	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	92147	N	N	N	N
14	20241204	120855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1006	6	2	0.60	130810164	133540	15.80	980	1021	950	1300	700	1000	979.56	0.48	-11099	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	193	-0.39	0.98	12	0.70	-2570.00	1030.00	4600	20231228	-78.13	482	20240828	108.71	3975	-74.69	20240105	482	108.71	20240828	4600	-78.13	20231228	482	108.71	20240828	N	227100	500	96 억	92147	N	N	N	N
15	20241204	110848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	996	-4	5	-0.40	121424961	124120	14.68	980	1021	950	1300	700	1000	978.29	0.48	-10563	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	191	-0.39	0.97	12	0.65	-2570.00	1030.00	4600	20231228	-78.35	482	20240828	106.64	3975	-74.94	20240105	482	106.64	20240828	4600	-78.35	20231228	482	106.64	20240828	N	227100	500	96 억	92147	N	N	N	N
16	20241204	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	16	2	1.60	106168298	108756	12.86	980	1021	950	1300	700	1000	976.21	0.48	-13033	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	195	-0.40	0.99	12	0.57	-2570.00	1030.00	4600	20231228	-77.91	482	20240828	110.79	3975	-74.44	20240105	482	110.79	20240828	4600	-77.91	20231228	482	110.79	20240828	N	227100	500	96 억	92147	N	N	N	N
17	20241204	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	986	-14	5	-1.40	24878773	25481	3.01	980	992	960	1300	700	1000	976.37	0.48	4112	1134	1066	995	927	856	1101	962	96	300	500	680	1	1	19214182	189	-0.38	0.96	12	0.13	-2570.00	1030.00	4600	20231228	-78.57	482	20240828	104.56	3975	-75.19	20240105	482	104.56	20240828	4600	-78.57	20231228	482	104.56	20240828	N	227100	500	96 억	92147	N	N	N	N
18	20241203	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	76	2	8.23	845031344	835755	307.16	924	1063	924	1201	647	924	1011.10	0.16	61241	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.35	-2570.00	1030.00	4600	20231228	-78.26	482	20240828	107.47	3975	-74.84	20240105	482	107.47	20240828	4600	-78.26	20231228	482	107.47	20240828	N	227100	500	96 억	30075	N	N	N	N
19	20241203	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	73	2	7.90	821503489	812007	298.43	924	1063	924	1201	647	924	1011.70	0.16	60587	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	4.23	-2570.00	1030.00	4600	20231228	-78.33	482	20240828	106.85	3975	-74.92	20240105	482	106.85	20240828	4600	-78.33	20231228	482	106.85	20240828	N	227100	500	96 억	30075	N	N	N	N
20	20241203	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	999	75	2	8.12	722938627	712921	262.01	924	1063	924	1201	647	924	1014.05	0.16	75611	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	192	-0.39	0.97	12	3.71	-2570.00	1030.00	4600	20231228	-78.28	482	20240828	107.26	3975	-74.87	20240105	482	107.26	20240828	4600	-78.28	20231228	482	107.26	20240828	N	227100	500	96 억	30075	N	N	N	N
21	20241203	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	688564898	678469	249.35	924	1063	924	1201	647	924	1014.88	0.16	73570	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.53	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
22	20241203	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1013	89	2	9.63	660391535	650507	239.07	924	1063	924	1201	647	924	1015.20	0.16	79461	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	195	-0.39	0.98	12	3.39	-2570.00	1030.00	4600	20231228	-77.98	482	20240828	110.17	3975	-74.52	20240105	482	110.17	20240828	4600	-77.98	20231228	482	110.17	20240828	N	227100	500	96 억	30075	N	N	N	N
23	20241203	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	85	2	9.20	630371505	620708	228.12	924	1063	924	1201	647	924	1015.57	0.16	68626	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	194	-0.39	0.98	12	3.23	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	30075	N	N	N	N
24	20241203	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	99	2	10.71	566740635	557648	204.95	924	1063	924	1201	647	924	1016.31	0.16	66469	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	197	-0.40	0.99	12	2.90	-2570.00	1030.00	4600	20231228	-77.76	482	20240828	112.24	3975	-74.26	20240105	482	112.24	20240828	4600	-77.76	20231228	482	112.24	20240828	N	227100	500	96 억	30075	N	N	N	N
25	20241203	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	991	67	2	7.25	119116366	119915	44.07	924	1025	924	1201	647	924	993.34	0.16	-2903	1018	970	941	893	864	956	879	96	277	500	620	1	1	19214182	190	-0.39	0.96	12	0.62	-2570.00	1030.00	4600	20231228	-78.46	482	20240828	105.60	3975	-75.07	20240105	482	105.60	20240828	4600	-78.46	20231228	482	105.60	20240828	N	227100	500	96 억	30075	N	N	N	N
26	20241202	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	924	-65	5	-6.57	253050621	266867	30.10	981	989	912	1285	693	989	948.23	0.29	-24979	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.39	-2570.00	1030.00	4600	20231228	-79.91	482	20240828	91.70	3975	-76.75	20240105	482	91.70	20240828	4600	-79.91	20231228	482	91.70	20240828	N	227100	500	96 억	54991	N	N	N	N
27	20241202	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	928	-61	5	-6.17	224141794	235460	26.56	981	989	928	1285	693	989	951.93	0.29	-12722	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	178	-0.36	0.90	12	1.23	-2570.00	1030.00	4600	20231228	-79.83	482	20240828	92.53	3975	-76.65	20240105	482	92.53	20240828	4600	-79.83	20231228	482	92.53	20240828	N	227100	500	96 억	54991	N	N	N	N
28	20241202	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	946	-43	5	-4.35	161529843	168617	19.02	981	989	930	1285	693	989	957.97	0.29	-4812	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	182	-0.37	0.92	12	0.88	-2570.00	1030.00	4600	20231228	-79.43	482	20240828	96.27	3975	-76.20	20240105	482	96.27	20240828	4600	-79.43	20231228	482	96.27	20240828	N	227100	500	96 억	54991	N	N	N	N
29	20241202	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	943	-46	5	-4.65	141975092	147997	16.69	981	989	930	1285	693	989	959.31	0.29	-9332	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	181	-0.37	0.92	12	0.77	-2570.00	1030.00	4600	20231228	-79.50	482	20240828	95.64	3975	-76.28	20240105	482	95.64	20240828	4600	-79.50	20231228	482	95.64	20240828	N	227100	500	96 억	54991	N	N	N	N
30	20241202	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	959	-30	5	-3.03	109731393	114007	12.86	981	989	930	1285	693	989	962.50	0.29	-4792	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.59	-2570.00	1030.00	4600	20231228	-79.15	482	20240828	98.96	3975	-75.87	20240105	482	98.96	20240828	4600	-79.15	20231228	482	98.96	20240828	N	227100	500	96 억	54991	N	N	N	N
31	20241202	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	957	-32	5	-3.24	101147049	105021	11.84	981	989	930	1285	693	989	963.11	0.29	-5289	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.55	-2570.00	1030.00	4600	20231228	-79.20	482	20240828	98.55	3975	-75.92	20240105	482	98.55	20240828	4600	-79.20	20231228	482	98.55	20240828	N	227100	500	96 억	54991	N	N	N	N
32	20241202	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	961	-28	5	-2.83	80178158	83211	9.38	981	989	930	1285	693	989	963.55	0.29	-6230	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	185	-0.37	0.93	12	0.43	-2570.00	1030.00	4600	20231228	-79.11	482	20240828	99.38	3975	-75.82	20240105	482	99.38	20240828	4600	-79.11	20231228	482	99.38	20240828	N	227100	500	96 억	54991	N	N	N	N
33	20241202	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	958	-31	5	-3.13	14982743	15696	1.77	981	981	930	1285	693	989	954.56	0.29	5268	1187	1088	996	897	805	1137	946	96	296	500	670	1	1	19214182	184	-0.37	0.93	12	0.08	-2570.00	1030.00	4600	20231228	-79.17	482	20240828	98.76	3975	-75.90	20240105	482	98.76	20240828	4600	-79.17	20231228	482	98.76	20240828	N	227100	500	96 억	54991	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History