KissMeData/335870/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161052	57	100.00	KOSDAQ	유통	N	N	N	N	N	1349	-1	5	-0.07	47096065	34745	22.20	1348	1391	1340	1755	945	1350	1355.48	13.04	994	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	225	6.75	0.75	12	0.21	200.00	1793.00	2145	20241113	-37.11	900	20240805	49.89	2145	-37.11	20241113	900	49.89	20240805	2145	-37.11	20241113	900	49.89	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
3	20241205	151100	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	5	2	0.37	44836429	33071	21.13	1348	1391	1340	1755	945	1350	1355.76	13.04	1254	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	226	6.78	0.76	12	0.20	200.00	1793.00	2145	20241113	-36.83	900	20240805	50.56	2145	-36.83	20241113	900	50.56	20240805	2145	-36.83	20241113	900	50.56	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
4	20241205	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	8	2	0.59	42579231	31402	20.06	1348	1391	1340	1755	945	1350	1355.94	13.04	1503	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	227	6.79	0.76	12	0.19	200.00	1793.00	2145	20241113	-36.69	900	20240805	50.89	2145	-36.69	20241113	900	50.89	20240805	2145	-36.69	20241113	900	50.89	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
5	20241205	131055	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	7	2	0.52	37661767	27780	17.75	1348	1391	1340	1755	945	1350	1355.72	13.04	265	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	226	6.79	0.76	12	0.17	200.00	1793.00	2145	20241113	-36.74	900	20240805	50.78	2145	-36.74	20241113	900	50.78	20240805	2145	-36.74	20241113	900	50.78	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
6	20241205	121054	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	7	2	0.52	37295768	27510	17.58	1348	1391	1340	1755	945	1350	1355.72	13.04	266	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	226	6.79	0.76	12	0.16	200.00	1793.00	2145	20241113	-36.74	900	20240805	50.78	2145	-36.74	20241113	900	50.78	20240805	2145	-36.74	20241113	900	50.78	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
7	20241205	111053	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	37	2	2.74	31836205	23554	15.05	1348	1391	1340	1755	945	1350	1351.63	13.04	883	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	231	6.93	0.77	12	0.14	200.00	1793.00	2145	20241113	-35.34	900	20240805	54.11	2145	-35.34	20241113	900	54.11	20240805	2145	-35.34	20241113	900	54.11	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
8	20241205	101052	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	2	2	0.15	10330212	7631	4.88	1348	1391	1340	1755	945	1350	1353.72	13.04	2060	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	226	6.76	0.75	12	0.05	200.00	1793.00	2145	20241113	-36.97	900	20240805	50.22	2145	-36.97	20241113	900	50.22	20240805	2145	-36.97	20241113	900	50.22	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
9	20241205	091059	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	37	2	2.74	6617919	4880	3.12	1348	1391	1345	1755	945	1350	1356.13	13.04	2252	1567	1458	1342	1233	1117	1513	1288	17	405	100	910	1	1	16681422	231	6.93	0.77	12	0.03	200.00	1793.00	2145	20241113	-35.34	900	20240805	54.11	2145	-35.34	20241113	900	54.11	20240805	2145	-35.34	20241113	900	54.11	20240805	0.04	N	335870	100	16 억	2174430	N	N	N	N
10	20241204	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-3	5	-0.22	212335505	156395	256.07	1302	1451	1226	1758	948	1353	1357.70	12.89	24658	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	225	6.75	0.75	12	0.94	200.00	1793.00	2145	20241113	-37.06	900	20240805	50.00	2145	-37.06	20241113	900	50.00	20240805	2145	-37.06	20241113	900	50.00	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
11	20241204	151037	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	41	2	3.03	204692154	150737	246.81	1302	1451	1226	1758	948	1353	1357.94	12.89	24792	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	233	6.97	0.78	12	0.90	200.00	1793.00	2145	20241113	-35.01	900	20240805	54.89	2145	-35.01	20241113	900	54.89	20240805	2145	-35.01	20241113	900	54.89	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
12	20241204	141038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	26	2	1.92	175508765	129884	212.66	1302	1379	1226	1758	948	1353	1351.27	12.89	22607	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	230	6.89	0.77	12	0.78	200.00	1793.00	2145	20241113	-35.71	900	20240805	53.22	2145	-35.71	20241113	900	53.22	20240805	2145	-35.71	20241113	900	53.22	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
13	20241204	131031	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-3	5	-0.22	124806813	92385	151.26	1302	1373	1226	1758	948	1353	1350.94	12.89	7252	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	225	6.75	0.75	12	0.55	200.00	1793.00	2145	20241113	-37.06	900	20240805	50.00	2145	-37.06	20241113	900	50.00	20240805	2145	-37.06	20241113	900	50.00	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
14	20241204	121026	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-8	5	-0.59	121951003	90282	147.82	1302	1373	1226	1758	948	1353	1350.78	12.89	5818	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	224	6.72	0.75	12	0.54	200.00	1793.00	2145	20241113	-37.30	900	20240805	49.44	2145	-37.30	20241113	900	49.44	20240805	2145	-37.30	20241113	900	49.44	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
15	20241204	111017	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	11	2	0.81	117372226	86884	142.26	1302	1373	1226	1758	948	1353	1350.91	12.89	3528	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	228	6.82	0.76	12	0.52	200.00	1793.00	2145	20241113	-36.41	900	20240805	51.56	2145	-36.41	20241113	900	51.56	20240805	2145	-36.41	20241113	900	51.56	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
16	20241204	101019	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	1	2	0.07	29778378	22354	36.60	1302	1373	1226	1758	948	1353	1332.13	12.89	2093	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	226	6.77	0.76	12	0.13	200.00	1793.00	2145	20241113	-36.88	900	20240805	50.44	2145	-36.88	20241113	900	50.44	20240805	2145	-36.88	20241113	900	50.44	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
17	20241204	091039	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-3	5	-0.22	10655271	8191	13.41	1302	1350	1226	1758	948	1353	1300.85	12.89	95	1445	1398	1369	1322	1293	1384	1308	17	405	100	920	1	1	16681422	225	6.75	0.75	12	0.05	200.00	1793.00	2145	20241113	-37.06	900	20240805	50.00	2145	-37.06	20241113	900	50.00	20240805	2145	-37.06	20241113	900	50.00	20240805	0.02	N	335870	100	16 억	2149745	N	N	N	N
18	20241203	161123	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-63	5	-4.45	82279878	60474	112.10	1402	1416	1340	1840	992	1416	1360.50	12.94	-8093	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	226	6.76	0.75	12	0.36	200.00	1793.00	2145	20241113	-36.92	900	20240805	50.33	2145	-36.92	20241113	900	50.33	20240805	2145	-36.92	20241113	900	50.33	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
19	20241203	151205	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-53	5	-3.74	79470193	58399	108.25	1402	1416	1340	1840	992	1416	1360.71	12.94	-8028	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.82	0.76	12	0.35	200.00	1793.00	2145	20241113	-36.46	900	20240805	51.44	2145	-36.46	20241113	900	51.44	20240805	2145	-36.46	20241113	900	51.44	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
20	20241203	141141	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-55	5	-3.88	68278920	50170	93.00	1402	1416	1340	1840	992	1416	1360.82	12.94	-7981	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.80	0.76	12	0.30	200.00	1793.00	2145	20241113	-36.55	900	20240805	51.22	2145	-36.55	20241113	900	51.22	20240805	2145	-36.55	20241113	900	51.22	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
21	20241203	131141	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-57	5	-4.03	65574737	48183	89.32	1402	1416	1340	1840	992	1416	1360.82	12.94	-7979	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.79	0.76	12	0.29	200.00	1793.00	2145	20241113	-36.64	900	20240805	51.00	2145	-36.64	20241113	900	51.00	20240805	2145	-36.64	20241113	900	51.00	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
22	20241203	121159	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-53	5	-3.74	61179666	44946	83.32	1402	1416	1340	1840	992	1416	1361.04	12.94	-6323	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.82	0.76	12	0.27	200.00	1793.00	2145	20241113	-36.46	900	20240805	51.44	2145	-36.46	20241113	900	51.44	20240805	2145	-36.46	20241113	900	51.44	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
23	20241203	111131	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	-57	5	-4.03	39484553	28875	53.52	1402	1416	1349	1840	992	1416	1367.24	12.94	-2573	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.79	0.76	12	0.17	200.00	1793.00	2145	20241113	-36.64	900	20240805	51.00	2145	-36.64	20241113	900	51.00	20240805	2145	-36.64	20241113	900	51.00	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
24	20241203	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	-56	5	-3.95	32517850	23723	43.97	1402	1416	1351	1840	992	1416	1370.51	12.94	-2742	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	227	6.80	0.76	12	0.14	200.00	1793.00	2145	20241113	-36.60	900	20240805	51.11	2145	-36.60	20241113	900	51.11	20240805	2145	-36.60	20241113	900	51.11	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
25	20241203	091110	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-4	5	-0.28	5358488	3808	7.06	1402	1416	1384	1840	992	1416	1406.89	12.94	-2498	1482	1448	1418	1384	1354	1434	1370	17	424	100	960	1	1	16681422	236	7.06	0.79	12	0.02	200.00	1793.00	2145	20241113	-34.17	900	20240805	56.89	2145	-34.17	20241113	900	56.89	20240805	2145	-34.17	20241113	900	56.89	20240805	0.00	N	335870	100	16 억	2157811	N	N	N	N
26	20241202	161050	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-29	5	-2.01	76371432	53882	44.07	1446	1452	1388	1878	1012	1445	1417.26	12.99	-9128	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	236	7.08	0.79	12	0.32	200.00	1793.00	2145	20241113	-33.99	900	20240805	57.33	2145	-33.99	20241113	900	57.33	20240805	2145	-33.99	20241113	900	57.33	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
27	20241202	151244	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-21	5	-1.45	73223100	51671	42.26	1446	1452	1388	1878	1012	1445	1416.97	12.99	-7738	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	238	7.12	0.79	12	0.31	200.00	1793.00	2145	20241113	-33.61	900	20240805	58.22	2145	-33.61	20241113	900	58.22	20240805	2145	-33.61	20241113	900	58.22	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
28	20241202	141138	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-21	5	-1.45	57573825	40510	33.13	1446	1452	1388	1878	1012	1445	1421.08	12.99	-3795	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	238	7.12	0.79	12	0.24	200.00	1793.00	2145	20241113	-33.61	900	20240805	58.22	2145	-33.61	20241113	900	58.22	20240805	2145	-33.61	20241113	900	58.22	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
29	20241202	131106	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-17	5	-1.18	52515118	36946	30.22	1446	1452	1388	1878	1012	1445	1421.25	12.99	-2598	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	238	7.14	0.80	12	0.22	200.00	1793.00	2145	20241113	-33.43	900	20240805	58.67	2145	-33.43	20241113	900	58.67	20240805	2145	-33.43	20241113	900	58.67	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
30	20241202	121136	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-26	5	-1.80	51278199	36081	29.51	1446	1452	1388	1878	1012	1445	1421.04	12.99	-2431	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	237	7.09	0.79	12	0.22	200.00	1793.00	2145	20241113	-33.85	900	20240805	57.67	2145	-33.85	20241113	900	57.67	20240805	2145	-33.85	20241113	900	57.67	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
31	20241202	111033	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-44	5	-3.04	28066891	19682	16.10	1446	1452	1388	1878	1012	1445	1425.78	12.99	-1246	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	234	7.00	0.78	12	0.12	200.00	1793.00	2145	20241113	-34.69	900	20240805	55.67	2145	-34.69	20241113	900	55.67	20240805	2145	-34.69	20241113	900	55.67	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
32	20241202	101043	57	100.00	KOSDAQ	유통	N	N	N	N	N	1429	-16	5	-1.11	19785866	13796	11.28	1446	1452	1401	1878	1012	1445	1433.98	12.99	271	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	238	7.14	0.80	12	0.08	200.00	1793.00	2145	20241113	-33.38	900	20240805	58.78	2145	-33.38	20241113	900	58.78	20240805	2145	-33.38	20241113	900	58.78	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N
33	20241202	091038	57	100.00	KOSDAQ	유통	N	N	N	N	N	1434	-11	5	-0.76	9935882	6922	5.66	1446	1452	1401	1878	1012	1445	1435.06	12.99	1086	1507	1476	1419	1388	1331	1491	1403	17	433	100	980	1	1	16681422	239	7.17	0.80	12	0.04	200.00	1793.00	2145	20241113	-33.15	900	20240805	59.33	2145	-33.15	20241113	900	59.33	20240805	2145	-33.15	20241113	900	59.33	20240805	0.00	N	335870	100	16 억	2166753	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History