KissMeData/239340/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	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	marketWarningCode	shortOverheated
2	20241205	160930	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	55	2	2.41	2101202015	903465	141.26	2340	2395	2230	2960	1600	2280	2325.49	0.08	-5863	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	630	-8.68	2.49	12	3.35	-269.00	936.00	4380	20240123	-46.69	1409	20241114	65.72	4380	-46.69	20240123	1409	65.72	20241114	4380	-46.69	20240123	1409	65.72	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
3	20241205	150937	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	1951812490	839226	131.22	2340	2395	2230	2960	1600	2280	2325.73	0.08	-6166	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	615	-8.48	2.44	12	3.11	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
4	20241205	140923	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	65	2	2.85	1771947980	760360	118.89	2340	2395	2250	2960	1600	2280	2330.41	0.08	-8574	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	633	-8.72	2.51	12	2.82	-269.00	936.00	4380	20240123	-46.46	1409	20241114	66.43	4380	-46.46	20240123	1409	66.43	20241114	4380	-46.46	20240123	1409	66.43	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
5	20241205	130933	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	25	2	1.10	1525602200	655518	102.49	2340	2395	2250	2960	1600	2280	2327.32	0.08	-10062	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	622	-8.57	2.46	12	2.43	-269.00	936.00	4380	20240123	-47.37	1409	20241114	63.59	4380	-47.37	20240123	1409	63.59	20241114	4380	-47.37	20240123	1409	63.59	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
6	20241205	120932	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	60	2	2.63	838777175	363769	56.88	2340	2370	2250	2960	1600	2280	2305.80	0.08	-5500	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	631	-8.70	2.50	12	1.35	-269.00	936.00	4380	20240123	-46.58	1409	20241114	66.08	4380	-46.58	20240123	1409	66.08	20241114	4380	-46.58	20240123	1409	66.08	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
7	20241205	110931	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	769342945	333609	52.16	2340	2370	2250	2960	1600	2280	2306.12	0.08	-4734	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	615	-8.48	2.44	12	1.24	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
8	20241205	100928	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	20	2	0.88	521171245	225791	35.30	2340	2370	2250	2960	1600	2280	2308.20	0.08	-3765	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	621	-8.55	2.46	12	0.84	-269.00	936.00	4380	20240123	-47.49	1409	20241114	63.24	4380	-47.49	20240123	1409	63.24	20241114	4380	-47.49	20240123	1409	63.24	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
9	20241205	090936	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	0	3	0.00	147870695	64199	10.04	2340	2345	2250	2960	1600	2280	2303.32	0.08	-4600	2476	2377	2296	2197	2116	2337	2157	27	680	100	5	1	26979634	615	-8.48	2.44	12	0.24	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.11	N	239340	100	26 억	20514	N	N	N	02	N
10	20241204	160916	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-170	5	-6.94	1441525555	632032	56.32	2345	2395	2215	3185	1715	2450	2280.79	0.13	-14933	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	615	-8.48	2.44	12	2.34	-269.00	936.00	4380	20240123	-47.95	1409	20241114	61.82	4380	-47.95	20240123	1409	61.82	20241114	4380	-47.95	20240123	1409	61.82	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
11	20241204	150916	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-200	5	-8.16	1345225850	589729	52.55	2345	2395	2215	3185	1715	2450	2281.09	0.13	-13673	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	607	-8.36	2.40	12	2.19	-269.00	936.00	4380	20240123	-48.63	1409	20241114	59.69	4380	-48.63	20240123	1409	59.69	20241114	4380	-48.63	20240123	1409	59.69	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
12	20241204	140918	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-230	5	-9.39	1276772490	559234	49.83	2345	2395	2215	3185	1715	2450	2283.07	0.13	-11634	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	599	-8.25	2.37	12	2.07	-269.00	936.00	4380	20240123	-49.32	1409	20241114	57.56	4380	-49.32	20240123	1409	57.56	20241114	4380	-49.32	20240123	1409	57.56	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
13	20241204	130909	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-190	5	-7.76	1209609220	529372	47.17	2345	2395	2215	3185	1715	2450	2284.98	0.13	-5200	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	610	-8.40	2.41	12	1.96	-269.00	936.00	4380	20240123	-48.40	1409	20241114	60.40	4380	-48.40	20240123	1409	60.40	20241114	4380	-48.40	20240123	1409	60.40	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
14	20241204	120906	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-225	5	-9.18	1153308550	504299	44.94	2345	2395	2215	3185	1715	2450	2286.95	0.13	-2132	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	600	-8.27	2.38	12	1.87	-269.00	936.00	4380	20240123	-49.20	1409	20241114	57.91	4380	-49.20	20240123	1409	57.91	20241114	4380	-49.20	20240123	1409	57.91	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
15	20241204	110859	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	-195	5	-7.96	1077546075	470297	41.91	2345	2395	2215	3185	1715	2450	2291.20	0.13	1615	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	608	-8.38	2.41	12	1.74	-269.00	936.00	4380	20240123	-48.52	1409	20241114	60.04	4380	-48.52	20240123	1409	60.04	20241114	4380	-48.52	20240123	1409	60.04	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
16	20241204	100902	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-165	5	-6.73	964609290	420228	37.45	2345	2395	2215	3185	1715	2450	2295.44	0.13	10771	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	616	-8.49	2.44	12	1.56	-269.00	936.00	4380	20240123	-47.83	1409	20241114	62.17	4380	-47.83	20240123	1409	62.17	20241114	4380	-47.83	20240123	1409	62.17	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
17	20241204	090922	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-80	5	-3.27	182300990	77457	6.90	2345	2395	2315	3185	1715	2450	2353.55	0.13	3039	2643	2546	2438	2341	2233	2492	2287	27	735	100	5	1	26979634	639	-8.81	2.53	12	0.29	-269.00	936.00	4380	20240123	-45.89	1409	20241114	68.20	4380	-45.89	20240123	1409	68.20	20241114	4380	-45.89	20240123	1409	68.20	20241114	1.16	N	239340	100	26 억	35447	N	N	N	02	N
18	20241203	160954	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	2656042795	1106823	79.34	2460	2535	2330	3260	1760	2510	2397.60	0.10	11461	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	661	-9.11	2.62	12	4.10	-269.00	936.00	4380	20240123	-44.06	1409	20241114	73.88	4380	-44.06	20240123	1409	73.88	20241114	4380	-44.06	20240123	1409	73.88	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
19	20241203	151032	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-105	5	-4.18	2240987870	936874	67.16	2460	2535	2330	3260	1760	2510	2391.62	0.10	8298	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	649	-8.94	2.57	12	3.47	-269.00	936.00	4380	20240123	-45.09	1409	20241114	70.69	4380	-45.09	20240123	1409	70.69	20241114	4380	-45.09	20240123	1409	70.69	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
20	20241203	141012	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-115	5	-4.58	2086822725	872481	62.54	2460	2535	2330	3260	1760	2510	2391.44	0.10	2037	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	646	-8.90	2.56	12	3.23	-269.00	936.00	4380	20240123	-45.32	1409	20241114	69.98	4380	-45.32	20240123	1409	69.98	20241114	4380	-45.32	20240123	1409	69.98	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
21	20241203	131014	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-130	5	-5.18	1924075145	804264	57.65	2460	2535	2330	3260	1760	2510	2391.93	0.10	-2620	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	642	-8.85	2.54	12	2.98	-269.00	936.00	4380	20240123	-45.66	1409	20241114	68.91	4380	-45.66	20240123	1409	68.91	20241114	4380	-45.66	20240123	1409	68.91	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
22	20241203	121026	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-145	5	-5.78	1792773090	748800	53.68	2460	2535	2330	3260	1760	2510	2393.75	0.10	508	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	638	-8.79	2.53	12	2.78	-269.00	936.00	4380	20240123	-46.00	1409	20241114	67.85	4380	-46.00	20240123	1409	67.85	20241114	4380	-46.00	20240123	1409	67.85	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
23	20241203	111008	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-130	5	-5.18	1442321445	600120	43.02	2460	2535	2330	3260	1760	2510	2402.88	0.10	-9688	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	642	-8.85	2.54	12	2.22	-269.00	936.00	4380	20240123	-45.66	1409	20241114	68.91	4380	-45.66	20240123	1409	68.91	20241114	4380	-45.66	20240123	1409	68.91	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
24	20241203	100953	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-140	5	-5.58	1166313340	483885	34.69	2460	2535	2330	3260	1760	2510	2409.72	0.10	-5841	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	639	-8.81	2.53	12	1.79	-269.00	936.00	4380	20240123	-45.89	1409	20241114	68.20	4380	-45.89	20240123	1409	68.20	20241114	4380	-45.89	20240123	1409	68.20	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
25	20241203	090943	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-45	5	-1.79	201171745	80831	5.79	2460	2535	2460	3260	1760	2510	2488.02	0.10	-8420	2786	2647	2526	2387	2266	2587	2327	27	750	100	5	1	26979634	665	-9.16	2.63	12	0.30	-269.00	936.00	4380	20240123	-43.72	1409	20241114	74.95	4380	-43.72	20240123	1409	74.95	20241114	4380	-43.72	20240123	1409	74.95	20241114	1.51	N	239340	100	26 억	28017	N	N	N	02	N
26	20241202	160929	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-190	5	-7.04	3419894375	1367634	11.19	2625	2665	2405	3510	1890	2700	2500.47	0.09	-12602	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	677	-9.33	2.68	12	5.07	-269.00	936.00	4380	20240123	-42.69	1409	20241114	78.14	4380	-42.69	20240123	1409	78.14	20241114	4380	-42.69	20240123	1409	78.14	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
27	20241202	151042	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-190	5	-7.04	3206696805	1282474	10.50	2625	2665	2405	3510	1890	2700	2500.34	0.09	-2719	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	677	-9.33	2.68	12	4.75	-269.00	936.00	4380	20240123	-42.69	1409	20241114	78.14	4380	-42.69	20240123	1409	78.14	20241114	4380	-42.69	20240123	1409	78.14	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
28	20241202	141003	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-225	5	-8.33	2857717780	1142568	9.35	2625	2665	2405	3510	1890	2700	2501.07	0.09	-5745	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	668	-9.20	2.64	12	4.23	-269.00	936.00	4380	20240123	-43.49	1409	20241114	75.66	4380	-43.49	20240123	1409	75.66	20241114	4380	-43.49	20240123	1409	75.66	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
29	20241202	130941	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-245	5	-9.07	2685375525	1072761	8.78	2625	2665	2405	3510	1890	2700	2503.17	0.09	-6557	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	662	-9.13	2.62	12	3.98	-269.00	936.00	4380	20240123	-43.95	1409	20241114	74.24	4380	-43.95	20240123	1409	74.24	20241114	4380	-43.95	20240123	1409	74.24	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
30	20241202	121003	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-240	5	-8.89	2442224245	973125	7.96	2625	2665	2405	3510	1890	2700	2509.60	0.09	-8408	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	664	-9.14	2.63	12	3.61	-269.00	936.00	4380	20240123	-43.84	1409	20241114	74.59	4380	-43.84	20240123	1409	74.59	20241114	4380	-43.84	20240123	1409	74.59	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
31	20241202	110909	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-240	5	-8.89	2136436675	848751	6.95	2625	2665	2405	3510	1890	2700	2517.08	0.09	12683	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	664	-9.14	2.63	12	3.15	-269.00	936.00	4380	20240123	-43.84	1409	20241114	74.59	4380	-43.84	20240123	1409	74.59	20241114	4380	-43.84	20240123	1409	74.59	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
32	20241202	100921	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-255	5	-9.44	1797239205	710017	5.81	2625	2665	2420	3510	1890	2700	2531.18	0.09	4749	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	660	-9.09	2.61	12	2.63	-269.00	936.00	4380	20240123	-44.18	1409	20241114	73.53	4380	-44.18	20240123	1409	73.53	20241114	4380	-44.18	20240123	1409	73.53	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N
33	20241202	090916	53	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-110	5	-4.07	605378605	234012	1.92	2625	2665	2520	3510	1890	2700	2586.78	0.09	-1053	3223	2961	2673	2411	2123	3092	2542	27	810	100	5	1	26979634	699	-9.63	2.77	12	0.87	-269.00	936.00	4380	20240123	-40.87	1409	20241114	83.82	4380	-40.87	20240123	1409	83.82	20241114	4380	-40.87	20240123	1409	83.82	20241114	1.41	N	239340	100	26 억	23209	N	N	N	02	N

15 KiB Raw Blame History

15 KiB

Raw Blame History