KissMeData/255220/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	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-65	5	-2.23	14183776525	4971569	105.92	2895	2975	2750	3780	2040	2910	2852.93	1.26	-57298	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2742	-4.86	2.48	12	5.16	-585.00	1146.00	4005	20240731	-28.96	1063	20231129	167.64	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1229	131.49	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
3	20241205	150951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	-55	5	-1.89	13626272610	4775233	101.74	2895	2975	2750	3780	2040	2910	2853.47	1.26	-107610	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2752	-4.88	2.49	12	4.95	-585.00	1146.00	4005	20240731	-28.71	1063	20231129	168.58	4005	-28.71	20240731	1212	135.56	20240125	4005	-28.71	20240731	1229	132.30	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
4	20241205	140936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-45	5	-1.55	12172080390	4263799	90.84	2895	2975	2750	3780	2040	2910	2854.68	1.26	-224719	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2762	-4.90	2.50	12	4.42	-585.00	1146.00	4005	20240731	-28.46	1063	20231129	169.52	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1229	133.12	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
5	20241205	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-5	5	-0.17	11451653170	4014243	85.53	2895	2975	2750	3780	2040	2910	2852.68	1.26	-229150	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2800	-4.97	2.53	12	4.16	-585.00	1146.00	4005	20240731	-27.47	1063	20231129	173.28	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1229	136.37	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
6	20241205	120946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	15	2	0.52	10386755845	3647625	77.72	2895	2975	2750	3780	2040	2910	2847.45	1.26	-234687	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2819	-5.00	2.55	12	3.78	-585.00	1146.00	4005	20240731	-26.97	1063	20231129	175.16	4005	-26.97	20240731	1212	141.34	20240125	4005	-26.97	20240731	1229	138.00	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
7	20241205	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-65	5	-2.23	5963062525	2131576	45.42	2895	2895	2750	3780	2040	2910	2797.22	1.26	134333	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2742	-4.86	2.48	12	2.21	-585.00	1146.00	4005	20240731	-28.96	1063	20231129	167.64	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1229	131.49	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
8	20241205	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	-135	5	-4.64	4683322945	1677129	35.73	2895	2895	2750	3780	2040	2910	2792.11	1.26	121432	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2675	-4.74	2.42	12	1.74	-585.00	1146.00	4005	20240731	-30.71	1063	20231129	161.05	4005	-30.71	20240731	1212	128.96	20240125	4005	-30.71	20240731	1229	125.79	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
9	20241205	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	-95	5	-3.26	1355224025	477897	10.18	2895	2895	2780	3780	2040	2910	2835.02	1.26	-54197	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2713	-4.81	2.46	12	0.50	-585.00	1146.00	4005	20240731	-29.71	1063	20231129	164.82	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1229	129.05	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
10	20241204	160929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-115	5	-3.80	13498931895	4640908	91.99	2905	3000	2830	3930	2120	3025	2908.67	0.84	403026	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2790	-4.97	2.54	12	4.84	-585.00	1146.00	4005	20240731	-27.34	1045	20231127	178.47	4005	-27.34	20240731	1212	140.10	20240125	4005	-27.34	20240731	1229	136.78	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
11	20241204	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-115	5	-3.80	13079104535	4496867	89.14	2905	3000	2830	3930	2120	3025	2908.48	0.84	412045	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2790	-4.97	2.54	12	4.69	-585.00	1146.00	4005	20240731	-27.34	1045	20231127	178.47	4005	-27.34	20240731	1212	140.10	20240125	4005	-27.34	20240731	1229	136.78	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
12	20241204	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	-140	5	-4.63	12195286625	4192385	83.10	2905	3000	2830	3930	2120	3025	2908.90	0.84	337959	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2766	-4.93	2.52	12	4.37	-585.00	1146.00	4005	20240731	-27.97	1045	20231127	176.08	4005	-27.97	20240731	1212	138.04	20240125	4005	-27.97	20240731	1229	134.74	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
13	20241204	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-105	5	-3.47	11497667275	3951929	78.33	2905	3000	2830	3930	2120	3025	2909.37	0.84	361199	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2800	-4.99	2.55	12	4.12	-585.00	1146.00	4005	20240731	-27.09	1045	20231127	179.43	4005	-27.09	20240731	1212	140.92	20240125	4005	-27.09	20240731	1229	137.59	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
14	20241204	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-130	5	-4.30	10407151965	3575020	70.86	2905	3000	2830	3930	2120	3025	2911.06	0.84	264160	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2776	-4.95	2.53	12	3.73	-585.00	1146.00	4005	20240731	-27.72	1045	20231127	177.03	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1229	135.56	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
15	20241204	110912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-135	5	-4.46	8192143935	2800601	55.51	2905	3000	2875	3930	2120	3025	2925.12	0.84	108303	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2771	-4.94	2.52	12	2.92	-585.00	1146.00	4005	20240731	-27.84	1045	20231127	176.56	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1229	135.15	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
16	20241204	100915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-90	5	-2.98	6632590855	2262982	44.86	2905	3000	2875	3930	2120	3025	2930.89	0.84	184994	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2814	-5.02	2.56	12	2.36	-585.00	1146.00	4005	20240731	-26.72	1045	20231127	180.86	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1229	138.81	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
17	20241204	090936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-50	5	-1.65	2114192220	717974	14.23	2905	3000	2900	3930	2120	3025	2944.62	0.84	136496	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2853	-5.09	2.60	12	0.75	-585.00	1146.00	4005	20240731	-25.72	1045	20231127	184.69	4005	-25.72	20240731	1212	145.46	20240125	4005	-25.72	20240731	1229	142.07	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
18	20241203	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	14871322940	4995278	160.17	2950	3085	2870	3890	2100	2995	2977.04	0.95	-103523	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	5.21	-585.00	1146.00	4005	20240731	-24.47	1045	20231124	189.47	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
19	20241203	151047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	15	2	0.50	14273033095	4796708	153.80	2950	3085	2870	3890	2100	2995	2975.59	0.95	-125146	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2886	-5.15	2.63	12	5.00	-585.00	1146.00	4005	20240731	-24.84	1045	20231124	188.04	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
20	20241203	141027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	10	2	0.33	12378542575	4170594	133.73	2950	3085	2870	3890	2100	2995	2968.05	0.95	-2706	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2881	-5.14	2.62	12	4.35	-585.00	1146.00	4005	20240731	-24.97	1045	20231124	187.56	4005	-24.97	20240731	1212	147.94	20240125	4005	-24.97	20240731	1229	144.51	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
21	20241203	131028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	10670682495	3601057	115.47	2950	3085	2870	3890	2100	2995	2963.21	0.95	79033	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	3.76	-585.00	1146.00	4005	20240731	-24.47	1045	20231124	189.47	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
22	20241203	121040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	-45	5	-1.50	9343875460	3154665	101.15	2950	3085	2870	3890	2100	2995	2961.92	0.95	127073	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2829	-5.04	2.57	12	3.29	-585.00	1146.00	4005	20240731	-26.34	1045	20231124	182.30	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1229	140.03	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
23	20241203	111021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-55	5	-1.84	8426783245	2841944	91.13	2950	3085	2870	3890	2100	2995	2965.14	0.95	55864	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2819	-5.03	2.57	12	2.96	-585.00	1146.00	4005	20240731	-26.59	1045	20231124	181.34	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1229	139.22	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
24	20241203	101007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-5	5	-0.17	3157007685	1048276	33.61	2950	3065	2950	3890	2100	2995	3011.62	0.95	47458	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2867	-5.11	2.61	12	1.09	-585.00	1146.00	4005	20240731	-25.34	1045	20231124	186.12	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1229	143.29	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
25	20241203	090957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	15	2	0.50	749273265	250665	8.04	2950	3020	2950	3890	2100	2995	2989.13	0.95	80364	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2886	-5.15	2.63	12	0.26	-585.00	1146.00	4005	20240731	-24.84	1045	20231124	188.04	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
26	20241202	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	0	3	0.00	9259778200	3059796	41.12	3030	3095	2985	3890	2100	2995	3026.32	1.17	-210487	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2872	-5.12	2.61	12	3.19	-585.00	1146.00	4005	20240731	-25.22	1037	20231123	188.81	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1229	143.69	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
27	20241202	151102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	5	2	0.17	8725902295	2881792	38.73	3030	3095	2985	3890	2100	2995	3027.98	1.17	-225371	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2876	-5.13	2.62	12	3.01	-585.00	1146.00	4005	20240731	-25.09	1037	20231123	189.30	4005	-25.09	20240731	1212	147.52	20240125	4005	-25.09	20240731	1229	144.10	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
28	20241202	141016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	20	2	0.67	8026216850	2649108	35.60	3030	3095	2985	3890	2100	2995	3029.82	1.17	-226554	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2891	-5.15	2.63	12	2.76	-585.00	1146.00	4005	20240731	-24.72	1037	20231123	190.74	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1229	145.32	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
29	20241202	130958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	45	2	1.50	7472177645	2465935	33.14	3030	3095	2985	3890	2100	2995	3030.21	1.17	-229905	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2915	-5.20	2.65	12	2.57	-585.00	1146.00	4005	20240731	-24.09	1037	20231123	193.15	4005	-24.09	20240731	1212	150.83	20240125	4005	-24.09	20240731	1229	147.36	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
30	20241202	121018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	6820181175	2251422	30.26	3030	3095	2985	3890	2100	2995	3029.33	1.17	-235635	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	2.35	-585.00	1146.00	4005	20240731	-24.47	1037	20231123	191.71	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
31	20241202	110924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	6232017620	2056327	27.64	3030	3095	2985	3890	2100	2995	3030.71	1.17	-268852	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	2.14	-585.00	1146.00	4005	20240731	-24.47	1037	20231123	191.71	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
32	20241202	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	35	2	1.17	5398352955	1779854	23.92	3030	3095	2985	3890	2100	2995	3033.10	1.17	-276214	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2905	-5.18	2.64	12	1.86	-585.00	1146.00	4005	20240731	-24.34	1037	20231123	192.19	4005	-24.34	20240731	1212	150.00	20240125	4005	-24.34	20240731	1229	146.54	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
33	20241202	090929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	20	2	0.67	1531395840	508599	6.84	3030	3040	2985	3890	2100	2995	3011.11	1.17	-141802	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2891	-5.15	2.63	12	0.53	-585.00	1146.00	4005	20240731	-24.72	1037	20231123	190.74	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1229	145.32	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History