KissMeData/291650/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	newHighLowPriceClassCode	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	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1513	19	2	1.27	611177943	411398	85.63	1494	1553	1444	1942	1046	1494	1485.51	0.43	20611	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	257	-1.99	1.75	12	2.42	-760.00	865.00	3577	20240206	-57.70	1444	20241205	4.78	3577	-57.70	20240206	1444	4.78	20241205	4190	-63.89	20240206	1444	4.78	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
3	20241205	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1493	-1	5	-0.07	587670661	395836	82.39	1494	1553	1444	1942	1046	1494	1484.63	0.43	25322	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	254	-1.96	1.73	12	2.33	-760.00	865.00	3577	20240206	-58.26	1444	20241205	3.39	3577	-58.26	20240206	1444	3.39	20241205	4190	-64.37	20240206	1444	3.39	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
4	20241205	141009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1525	31	2	2.07	503213409	339681	70.70	1494	1553	1444	1942	1046	1494	1481.43	0.43	40381	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	259	-2.01	1.76	12	2.00	-760.00	865.00	3577	20240206	-57.37	1444	20241205	5.61	3577	-57.37	20240206	1444	5.61	20241205	4190	-63.60	20240206	1444	5.61	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
5	20241205	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	0	3	0.00	354195380	241679	50.30	1494	1518	1444	1942	1046	1494	1465.56	0.43	30713	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	254	-1.97	1.73	12	1.42	-760.00	865.00	3577	20240206	-58.23	1444	20241205	3.46	3577	-58.23	20240206	1444	3.46	20241205	4190	-64.34	20240206	1444	3.46	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
6	20241205	121019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1461	-33	5	-2.21	310098929	211847	44.09	1494	1518	1444	1942	1046	1494	1463.79	0.43	32408	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	248	-1.92	1.69	12	1.25	-760.00	865.00	3577	20240206	-59.16	1444	20241205	1.18	3577	-59.16	20240206	1444	1.18	20241205	4190	-65.13	20240206	1444	1.18	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
7	20241205	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1453	-41	5	-2.74	265061370	181056	37.68	1494	1518	1444	1942	1046	1494	1463.97	0.43	16951	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	247	-1.91	1.68	12	1.07	-760.00	865.00	3577	20240206	-59.38	1444	20241205	0.62	3577	-59.38	20240206	1444	0.62	20241205	4190	-65.32	20240206	1444	0.62	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
8	20241205	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1455	-39	5	-2.61	192033542	130830	27.23	1494	1518	1444	1942	1046	1494	1467.81	0.43	9481	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	247	-1.91	1.68	12	0.77	-760.00	865.00	3577	20240206	-59.32	1444	20241205	0.76	3577	-59.32	20240206	1444	0.76	20241205	4190	-65.27	20240206	1444	0.76	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
9	20241205	091023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1472	-22	5	-1.47	93046870	62995	13.11	1494	1518	1444	1942	1046	1494	1477.05	0.43	18553	1638	1565	1525	1452	1412	1546	1433	85	448	500	1010	1	1	16980252	250	-1.94	1.70	12	0.37	-760.00	865.00	3577	20240206	-58.85	1444	20241205	1.94	3577	-58.85	20240206	1444	1.94	20241205	4190	-64.87	20240206	1444	1.94	20241205	0.50	N	291650	500	84 억	72315	N	N	N	N
10	20241204	161000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	-120	5	-7.43	729158158	475528	89.13	1572	1598	1485	2095	1130	1614	1533.75	0.63	2804	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	254	-1.97	1.73	12	2.80	-760.00	865.00	3577	20240206	-58.23	1485	20241204	0.61	3577	-58.23	20240206	1485	0.61	20241204	4190	-64.34	20240206	1485	0.61	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
11	20241204	151001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1502	-112	5	-6.94	664223318	432069	80.99	1572	1598	1485	2095	1130	1614	1537.31	0.63	2784	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	255	-1.98	1.74	12	2.54	-760.00	865.00	3577	20240206	-58.01	1485	20241204	1.14	3577	-58.01	20240206	1485	1.14	20241204	4190	-64.15	20240206	1485	1.14	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
12	20241204	141003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1505	-109	5	-6.75	564896928	366108	68.62	1572	1598	1485	2095	1130	1614	1542.98	0.63	6638	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	256	-1.98	1.74	12	2.16	-760.00	865.00	3577	20240206	-57.93	1485	20241204	1.35	3577	-57.93	20240206	1485	1.35	20241204	4190	-64.08	20240206	1485	1.35	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
13	20241204	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1525	-89	5	-5.51	483922717	312814	58.63	1572	1598	1485	2095	1130	1614	1547.00	0.63	10434	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	259	-2.01	1.76	12	1.84	-760.00	865.00	3577	20240206	-57.37	1485	20241204	2.69	3577	-57.37	20240206	1485	2.69	20241204	4190	-63.60	20240206	1485	2.69	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
14	20241204	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1540	-74	5	-4.58	426881587	275503	51.64	1572	1598	1485	2095	1130	1614	1549.46	0.63	4815	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	261	-2.03	1.78	12	1.62	-760.00	865.00	3577	20240206	-56.95	1485	20241204	3.70	3577	-56.95	20240206	1485	3.70	20241204	4190	-63.25	20240206	1485	3.70	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
15	20241204	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1526	-88	5	-5.45	377245569	243110	45.57	1572	1598	1485	2095	1130	1614	1551.75	0.63	1620	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	259	-2.01	1.76	12	1.43	-760.00	865.00	3577	20240206	-57.34	1485	20241204	2.76	3577	-57.34	20240206	1485	2.76	20241204	4190	-63.58	20240206	1485	2.76	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
16	20241204	100945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1550	-64	5	-3.97	185888718	119636	22.42	1572	1598	1485	2095	1130	1614	1553.78	0.63	1103	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	263	-2.04	1.79	12	0.70	-760.00	865.00	3577	20240206	-56.67	1485	20241204	4.38	3577	-56.67	20240206	1485	4.38	20241204	4190	-63.01	20240206	1485	4.38	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
17	20241204	091007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1556	-58	5	-3.59	63955861	41043	7.69	1572	1598	1485	2095	1130	1614	1558.25	0.63	-1012	1714	1663	1624	1573	1534	1644	1554	85	481	500	1090	1	1	16980252	264	-2.05	1.80	12	0.24	-760.00	865.00	3577	20240206	-56.50	1485	20241204	4.78	3577	-56.50	20240206	1485	4.78	20241204	4190	-62.86	20240206	1485	4.78	20241204	0.50	N	291650	500	84 억	106927	N	N	N	N
18	20241203	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1614	-12	5	-0.74	840195803	522482	84.92	1616	1675	1585	2110	1139	1626	1608.08	0.86	3166	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	274	-2.12	1.87	12	3.08	-760.00	865.00	3577	20240206	-54.88	1585	20241203	1.83	3577	-54.88	20240206	1585	1.83	20241203	4190	-61.48	20240206	1585	1.83	20241203	0.54	N	291650	500	84 억	145439	N	Y	N	N
19	20241203	151125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1601	-25	5	-1.54	802033950	498792	81.07	1616	1675	1585	2110	1139	1626	1607.95	0.86	4427	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.11	1.85	12	2.94	-760.00	865.00	3577	20240206	-55.24	1585	20241203	1.01	3577	-55.24	20240206	1585	1.01	20241203	4190	-61.79	20240206	1585	1.01	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
20	20241203	141102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1591	-35	5	-2.15	721945808	448762	72.93	1616	1675	1585	2110	1139	1626	1608.75	0.86	4882	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	270	-2.09	1.84	12	2.64	-760.00	865.00	3577	20240206	-55.52	1585	20241203	0.38	3577	-55.52	20240206	1585	0.38	20241203	4190	-62.03	20240206	1585	0.38	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
21	20241203	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-27	5	-1.66	544552855	337817	54.90	1616	1675	1585	2110	1139	1626	1611.98	0.86	4857	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.10	1.85	12	1.99	-760.00	865.00	3577	20240206	-55.30	1585	20241203	0.88	3577	-55.30	20240206	1585	0.88	20241203	4190	-61.84	20240206	1585	0.88	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
22	20241203	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1604	-22	5	-1.35	497268230	308292	50.10	1616	1675	1585	2110	1139	1626	1612.98	0.86	5207	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.11	1.85	12	1.82	-760.00	865.00	3577	20240206	-55.16	1585	20241203	1.20	3577	-55.16	20240206	1585	1.20	20241203	4190	-61.72	20240206	1585	1.20	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
23	20241203	111054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	-21	5	-1.29	436024635	270141	43.90	1616	1675	1585	2110	1139	1626	1614.06	0.86	9749	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	273	-2.11	1.86	12	1.59	-760.00	865.00	3577	20240206	-55.13	1585	20241203	1.26	3577	-55.13	20240206	1585	1.26	20241203	4190	-61.69	20240206	1585	1.26	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
24	20241203	101041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-27	5	-1.66	362336964	224260	36.45	1616	1675	1585	2110	1139	1626	1615.70	0.86	5071	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	272	-2.10	1.85	12	1.32	-760.00	865.00	3577	20240206	-55.30	1585	20241203	0.88	3577	-55.30	20240206	1585	0.88	20241203	4190	-61.84	20240206	1585	0.88	20241203	0.54	N	291650	500	84 억	145439	N	N	N	N
25	20241203	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	33	2	2.03	58613661	35671	5.80	1616	1675	1616	2110	1139	1626	1643.17	0.86	5162	1834	1729	1672	1567	1510	1701	1539	85	484	500	1100	1	1	16980252	282	-2.18	1.92	12	0.21	-760.00	865.00	3577	20240206	-53.62	1585	20240912	4.67	3577	-53.62	20240206	1585	4.67	20240912	4190	-60.41	20240206	1615	2.72	20241202	0.54	N	291650	500	84 억	145439	N	N	N	N
26	20241202	161015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1626	-124	5	-7.09	977610443	586559	31.68	1750	1777	1615	2275	1225	1750	1665.19	1.13	104	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	276	-2.14	1.88	12	3.45	-760.00	865.00	3577	20240206	-54.54	1585	20240912	2.59	3577	-54.54	20240206	1585	2.59	20240912	4190	-61.19	20240206	1615	0.68	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
27	20241202	151152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1625	-125	5	-7.14	932258734	558684	30.17	1750	1777	1615	2275	1225	1750	1667.02	1.13	483	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	276	-2.14	1.88	12	3.29	-760.00	865.00	3577	20240206	-54.57	1585	20240912	2.52	3577	-54.57	20240206	1585	2.52	20240912	4190	-61.22	20240206	1615	0.62	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
28	20241202	141101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1640	-110	5	-6.29	751452863	447891	24.19	1750	1777	1639	2275	1225	1750	1675.92	1.13	309	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	278	-2.16	1.90	12	2.64	-760.00	865.00	3577	20240206	-54.15	1585	20240912	3.47	3577	-54.15	20240206	1585	3.47	20240912	4190	-60.86	20240206	1639	0.06	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
29	20241202	131029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1640	-110	5	-6.29	699023735	415970	22.47	1750	1777	1639	2275	1225	1750	1678.56	1.13	181	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	278	-2.16	1.90	12	2.45	-760.00	865.00	3577	20240206	-54.15	1585	20240912	3.47	3577	-54.15	20240206	1585	3.47	20240912	4190	-60.86	20240206	1639	0.06	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
30	20241202	121049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1645	-105	5	-6.00	622896141	369579	19.96	1750	1777	1640	2275	1225	1750	1683.42	1.13	181	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	279	-2.16	1.90	12	2.18	-760.00	865.00	3577	20240206	-54.01	1585	20240912	3.79	3577	-54.01	20240206	1585	3.79	20240912	4190	-60.74	20240206	1640	0.30	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
31	20241202	110958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1647	-103	5	-5.89	568309213	336417	18.17	1750	1777	1640	2275	1225	1750	1687.23	1.13	1448	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	280	-2.17	1.90	12	1.98	-760.00	865.00	3577	20240206	-53.96	1585	20240912	3.91	3577	-53.96	20240206	1585	3.91	20240912	4190	-60.69	20240206	1640	0.43	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
32	20241202	101005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1675	-75	5	-4.29	374285564	219184	11.84	1750	1777	1673	2275	1225	1750	1705.37	1.13	647	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	284	-2.20	1.94	12	1.29	-760.00	865.00	3577	20240206	-53.17	1585	20240912	5.68	3577	-53.17	20240206	1585	5.68	20240912	4190	-60.02	20240206	1673	0.12	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N
33	20241202	091002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1728	-22	5	-1.26	99211230	56868	3.07	1750	1777	1715	2275	1225	1750	1743.28	1.13	975	1887	1818	1784	1715	1681	1801	1698	85	525	500	1190	1	1	16980252	293	-2.27	2.00	12	0.33	-760.00	865.00	3577	20240206	-51.69	1585	20240912	9.02	3577	-51.69	20240206	1585	9.02	20240912	4190	-58.76	20240206	1715	0.76	20241202	0.65	N	291650	500	84 억	191225	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History