KissMeData/235980/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-135	5	-2.82	570505085	122079	46.27	4785	4825	4635	6220	3350	4785	4673.25	4.80	-5929	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1562	-3.02	2.21	12	0.36	-1542.00	2106.00	17240	20240325	-73.03	4420	20241115	5.20	17240	-73.03	20240325	4420	5.20	20241115	17240	-73.03	20240325	4420	5.20	20241115	1.19	N	235980	500	167 억	1611447	N	N	3	N	N
3	20241205	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-130	5	-2.72	552786140	118271	44.83	4785	4825	4635	6220	3350	4785	4673.89	4.80	-6860	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1563	-3.02	2.21	12	0.35	-1542.00	2106.00	17240	20240325	-73.00	4420	20241115	5.32	17240	-73.00	20240325	4420	5.32	20241115	17240	-73.00	20240325	4420	5.32	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
4	20241205	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-145	5	-3.03	463121410	99002	37.52	4785	4825	4635	6220	3350	4785	4677.90	4.80	-8891	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1558	-3.01	2.20	12	0.29	-1542.00	2106.00	17240	20240325	-73.09	4420	20241115	4.98	17240	-73.09	20240325	4420	4.98	20241115	17240	-73.09	20240325	4420	4.98	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
5	20241205	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-135	5	-2.82	405595425	86620	32.83	4785	4825	4645	6220	3350	4785	4682.47	4.80	-9076	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1562	-3.02	2.21	12	0.26	-1542.00	2106.00	17240	20240325	-73.03	4420	20241115	5.20	17240	-73.03	20240325	4420	5.20	20241115	17240	-73.03	20240325	4420	5.20	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
6	20241205	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-125	5	-2.61	349380865	74552	28.26	4785	4825	4645	6220	3350	4785	4686.40	4.80	-8059	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1565	-3.02	2.21	12	0.22	-1542.00	2106.00	17240	20240325	-72.97	4420	20241115	5.43	17240	-72.97	20240325	4420	5.43	20241115	17240	-72.97	20240325	4420	5.43	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
7	20241205	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	-130	5	-2.72	301808060	64367	24.40	4785	4825	4645	6220	3350	4785	4688.86	4.80	-12933	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1563	-3.02	2.21	12	0.19	-1542.00	2106.00	17240	20240325	-73.00	4420	20241115	5.32	17240	-73.00	20240325	4420	5.32	20241115	17240	-73.00	20240325	4420	5.32	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
8	20241205	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-120	5	-2.51	194660760	41369	15.68	4785	4825	4660	6220	3350	4785	4705.47	4.80	-6423	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1567	-3.03	2.22	12	0.12	-1542.00	2106.00	17240	20240325	-72.94	4420	20241115	5.54	17240	-72.94	20240325	4420	5.54	20241115	17240	-72.94	20240325	4420	5.54	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
9	20241205	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	30	2	0.63	11675850	2435	0.92	4785	4825	4780	6220	3350	4785	4795.01	4.80	-2373	4955	4870	4770	4685	4585	4912	4727	168	1435	500	3340	5	1	33580695	1617	-3.12	2.29	12	0.01	-1542.00	2106.00	17240	20240325	-72.07	4420	20241115	8.94	17240	-72.07	20240325	4420	8.94	20241115	17240	-72.07	20240325	4420	8.94	20241115	1.19	N	235980	500	167 억	1611447	N	N	4	N	N
10	20241204	160912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-140	5	-2.84	1252550350	263414	166.78	4750	4855	4670	6400	3450	4925	4755.06	4.70	33208	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1607	-3.10	2.27	12	0.78	-1542.00	2106.00	17240	20240325	-72.24	4420	20241115	8.26	17240	-72.24	20240325	4420	8.26	20241115	17240	-72.24	20240325	4420	8.26	20241115	1.18	N	235980	500	167 억	1578241	N	N	4	N	N
11	20241204	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-125	5	-2.54	1213695220	255297	161.64	4750	4855	4670	6400	3450	4925	4754.05	4.70	34906	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1612	-3.11	2.28	12	0.76	-1542.00	2106.00	17240	20240325	-72.16	4420	20241115	8.60	17240	-72.16	20240325	4420	8.60	20241115	17240	-72.16	20240325	4420	8.60	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
12	20241204	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-165	5	-3.35	1094273705	230326	145.83	4750	4855	4670	6400	3450	4925	4750.98	4.70	27871	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1598	-3.09	2.26	12	0.69	-1542.00	2106.00	17240	20240325	-72.39	4420	20241115	7.69	17240	-72.39	20240325	4420	7.69	20241115	17240	-72.39	20240325	4420	7.69	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
13	20241204	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	-120	5	-2.44	1025471240	215905	136.70	4750	4855	4670	6400	3450	4925	4749.64	4.70	26593	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1614	-3.12	2.28	12	0.64	-1542.00	2106.00	17240	20240325	-72.13	4420	20241115	8.71	17240	-72.13	20240325	4420	8.71	20241115	17240	-72.13	20240325	4420	8.71	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
14	20241204	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	-120	5	-2.44	905502155	190837	120.83	4750	4855	4670	6400	3450	4925	4744.90	4.70	12510	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1614	-3.12	2.28	12	0.57	-1542.00	2106.00	17240	20240325	-72.13	4420	20241115	8.71	17240	-72.13	20240325	4420	8.71	20241115	17240	-72.13	20240325	4420	8.71	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
15	20241204	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-225	5	-4.57	717881615	150917	95.55	4750	4855	4695	6400	3450	4925	4756.80	4.70	5788	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1578	-3.05	2.23	12	0.45	-1542.00	2106.00	17240	20240325	-72.74	4420	20241115	6.33	17240	-72.74	20240325	4420	6.33	20241115	17240	-72.74	20240325	4420	6.33	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
16	20241204	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-165	5	-3.35	432189585	90350	57.21	4750	4855	4725	6400	3450	4925	4783.50	4.70	-3801	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1598	-3.09	2.26	12	0.27	-1542.00	2106.00	17240	20240325	-72.39	4420	20241115	7.69	17240	-72.39	20240325	4420	7.69	20241115	17240	-72.39	20240325	4420	7.69	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
17	20241204	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-80	5	-1.62	66977035	13961	8.84	4750	4845	4730	6400	3450	4925	4797.44	4.70	-976	5095	5010	4915	4830	4735	5052	4872	168	1475	500	3440	5	1	33580695	1627	-3.14	2.30	12	0.04	-1542.00	2106.00	17240	20240325	-71.90	4420	20241115	9.62	17240	-71.90	20240325	4420	9.62	20241115	17240	-71.90	20240325	4420	9.62	20241115	1.18	N	235980	500	167 억	1578241	N	N	0	N	N
18	20241203	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	15	2	0.31	769793040	156144	69.17	4820	5000	4820	6380	3440	4910	4930.02	4.64	20636	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1654	-3.19	2.34	12	0.46	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
19	20241203	151027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	30	2	0.61	736138685	149303	66.14	4820	5000	4820	6380	3440	4910	4930.50	4.64	19610	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1659	-3.20	2.35	12	0.44	-1542.00	2106.00	17240	20240325	-71.35	4420	20241115	11.76	17240	-71.35	20240325	4420	11.76	20241115	17240	-71.35	20240325	4420	11.76	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
20	20241203	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	10	2	0.20	582197020	118058	52.30	4820	5000	4820	6380	3440	4910	4931.45	4.64	14006	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1652	-3.19	2.34	12	0.35	-1542.00	2106.00	17240	20240325	-71.46	4420	20241115	11.31	17240	-71.46	20240325	4420	11.31	20241115	17240	-71.46	20240325	4420	11.31	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
21	20241203	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	50	2	1.02	501139145	101592	45.00	4820	5000	4820	6380	3440	4910	4932.86	4.64	9876	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1666	-3.22	2.36	12	0.30	-1542.00	2106.00	17240	20240325	-71.23	4420	20241115	12.22	17240	-71.23	20240325	4420	12.22	20241115	17240	-71.23	20240325	4420	12.22	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
22	20241203	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	20	2	0.41	464218015	94152	41.71	4820	5000	4820	6380	3440	4910	4930.52	4.64	11275	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1656	-3.20	2.34	12	0.28	-1542.00	2106.00	17240	20240325	-71.40	4420	20241115	11.54	17240	-71.40	20240325	4420	11.54	20241115	17240	-71.40	20240325	4420	11.54	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
23	20241203	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	20	2	0.41	408061580	82727	36.65	4820	5000	4820	6380	3440	4910	4932.63	4.64	8955	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1656	-3.20	2.34	12	0.25	-1542.00	2106.00	17240	20240325	-71.40	4420	20241115	11.54	17240	-71.40	20240325	4420	11.54	20241115	17240	-71.40	20240325	4420	11.54	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
24	20241203	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	45	2	0.92	199885120	40672	18.02	4820	5000	4820	6380	3440	4910	4914.56	4.64	2321	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1664	-3.21	2.35	12	0.12	-1542.00	2106.00	17240	20240325	-71.26	4420	20241115	12.10	17240	-71.26	20240325	4420	12.10	20241115	17240	-71.26	20240325	4420	12.10	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
25	20241203	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-15	5	-0.31	75130320	15498	6.87	4820	4945	4820	6380	3440	4910	4847.74	4.64	3525	5303	5106	4963	4766	4623	5035	4695	168	1470	500	3430	5	1	33580695	1644	-3.17	2.32	12	0.05	-1542.00	2106.00	17240	20240325	-71.61	4420	20241115	10.75	17240	-71.61	20240325	4420	10.75	20241115	17240	-71.61	20240325	4420	10.75	20241115	1.19	N	235980	500	167 억	1557951	N	N	1	N	N
26	20241202	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-130	5	-2.58	1104509120	224075	86.50	5040	5160	4820	6550	3530	5040	4929.21	4.61	11503	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1649	-3.18	2.33	12	0.67	-1542.00	2106.00	17240	20240325	-71.52	4420	20241115	11.09	17240	-71.52	20240325	4420	11.09	20241115	17240	-71.52	20240325	4420	11.09	20241115	1.24	N	235980	500	167 억	1546405	N	N	1	N	N
27	20241202	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-200	5	-3.97	964373035	195464	75.46	5040	5160	4820	6550	3530	5040	4933.76	4.61	6340	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1625	-3.14	2.30	12	0.58	-1542.00	2106.00	17240	20240325	-71.93	4420	20241115	9.50	17240	-71.93	20240325	4420	9.50	20241115	17240	-71.93	20240325	4420	9.50	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
28	20241202	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-120	5	-2.38	683005425	137794	53.19	5040	5160	4895	6550	3530	5040	4956.71	4.61	-630	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1652	-3.19	2.34	12	0.41	-1542.00	2106.00	17240	20240325	-71.46	4420	20241115	11.31	17240	-71.46	20240325	4420	11.31	20241115	17240	-71.46	20240325	4420	11.31	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
29	20241202	130937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-115	5	-2.28	606019470	122177	47.17	5040	5160	4895	6550	3530	5040	4960.18	4.61	-1573	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1654	-3.19	2.34	12	0.36	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
30	20241202	120959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-105	5	-2.08	557718860	112361	43.38	5040	5160	4900	6550	3530	5040	4963.63	4.61	-464	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1657	-3.20	2.34	12	0.33	-1542.00	2106.00	17240	20240325	-71.37	4420	20241115	11.65	17240	-71.37	20240325	4420	11.65	20241115	17240	-71.37	20240325	4420	11.65	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
31	20241202	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-115	5	-2.28	418588800	84108	32.47	5040	5160	4905	6550	3530	5040	4976.80	4.61	-4151	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1654	-3.19	2.34	12	0.25	-1542.00	2106.00	17240	20240325	-71.43	4420	20241115	11.43	17240	-71.43	20240325	4420	11.43	20241115	17240	-71.43	20240325	4420	11.43	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
32	20241202	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-95	5	-1.88	251541730	50281	19.41	5040	5160	4940	6550	3530	5040	5002.72	4.61	-6716	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	5	1	33580695	1661	-3.21	2.35	12	0.15	-1542.00	2106.00	17240	20240325	-71.32	4420	20241115	11.88	17240	-71.32	20240325	4420	11.88	20241115	17240	-71.32	20240325	4420	11.88	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N
33	20241202	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	50	2	0.99	35691720	7015	2.71	5040	5160	5030	6550	3530	5040	5087.91	4.61	144	5406	5222	5116	4932	4826	5170	4880	168	1510	500	3520	10	1	33580695	1709	-3.30	2.42	12	0.02	-1542.00	2106.00	17240	20240325	-70.48	4420	20241115	15.16	17240	-70.48	20240325	4420	15.16	20241115	17240	-70.48	20240325	4420	15.16	20241115	1.24	N	235980	500	167 억	1546405	N	N	4	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History