KissMeData/351330/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	161104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6790	-20	5	-0.29	198942990	30049	77.79	6750	6820	6500	8850	4770	6810	6620.05	2.57	-1106	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	563	-121.25	1.17	12	0.36	-56.00	5794.00	22450	20240529	-69.76	6500	20241205	4.46	22450	-69.76	20240529	6500	4.46	20241205	22450	-69.76	20240529	6500	4.46	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
3	20241205	151112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-220	5	-3.23	175722490	26581	68.81	6750	6820	6500	8850	4770	6810	6610.83	2.57	-971	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	546	-117.68	1.14	12	0.32	-56.00	5794.00	22450	20240529	-70.65	6500	20241205	1.38	22450	-70.65	20240529	6500	1.38	20241205	22450	-70.65	20240529	6500	1.38	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
4	20241205	141056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6660	-150	5	-2.20	126406040	19081	49.39	6750	6820	6500	8850	4770	6810	6624.71	2.57	-2238	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	552	-118.93	1.15	12	0.23	-56.00	5794.00	22450	20240529	-70.33	6500	20241205	2.46	22450	-70.33	20240529	6500	2.46	20241205	22450	-70.33	20240529	6500	2.46	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
5	20241205	131107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6570	-240	5	-3.52	103685980	15650	40.51	6750	6820	6500	8850	4770	6810	6625.30	2.57	-1139	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	545	-117.32	1.13	12	0.19	-56.00	5794.00	22450	20240529	-70.73	6500	20241205	1.08	22450	-70.73	20240529	6500	1.08	20241205	22450	-70.73	20240529	6500	1.08	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
6	20241205	121106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-160	5	-2.35	72974670	10989	28.45	6750	6820	6500	8850	4770	6810	6640.70	2.57	-1927	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	551	-118.75	1.15	12	0.13	-56.00	5794.00	22450	20240529	-70.38	6500	20241205	2.31	22450	-70.38	20240529	6500	2.31	20241205	22450	-70.38	20240529	6500	2.31	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
7	20241205	111104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-210	5	-3.08	64786280	9766	25.28	6750	6820	6500	8850	4770	6810	6633.86	2.57	-1777	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	547	-117.86	1.14	12	0.12	-56.00	5794.00	22450	20240529	-70.60	6500	20241205	1.54	22450	-70.60	20240529	6500	1.54	20241205	22450	-70.60	20240529	6500	1.54	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
8	20241205	101104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-210	5	-3.08	49544690	7463	19.32	6750	6820	6500	8850	4770	6810	6638.71	2.57	-1785	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	547	-117.86	1.14	12	0.09	-56.00	5794.00	22450	20240529	-70.60	6500	20241205	1.54	22450	-70.60	20240529	6500	1.54	20241205	22450	-70.60	20240529	6500	1.54	20241205	3.29	N	351330	500	41 억	213298	N	N	N	N
9	20241205	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-40	5	-0.59	8991570	1327	3.44	6750	6820	6730	8850	4770	6810	6775.86	2.57	-1034	7063	6936	6753	6626	6443	7000	6690	41	2040	500	4350	10	1	8288520	561	-120.89	1.17	12	0.02	-56.00	5794.00	22450	20240529	-69.84	6570	20241204	3.04	22450	-69.84	20240529	6570	3.04	20241204	22450	-69.84	20240529	6570	3.04	20241204	3.29	N	351330	500	41 억	213298	N	N	N	N
10	20241204	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6810	-70	5	-1.02	258196780	38579	352.35	6600	6880	6570	8940	4820	6880	6692.68	2.63	-4755	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	564	-121.61	1.18	12	0.47	-56.00	5794.00	22450	20240529	-69.67	6570	20241204	3.65	22450	-69.67	20240529	6570	3.65	20241204	22450	-69.67	20240529	6570	3.65	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
11	20241204	151048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6760	-120	5	-1.74	244557550	36574	334.04	6600	6880	6570	8940	4820	6880	6686.65	2.63	-4285	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	560	-120.71	1.17	12	0.44	-56.00	5794.00	22450	20240529	-69.89	6570	20241204	2.89	22450	-69.89	20240529	6570	2.89	20241204	22450	-69.89	20240529	6570	2.89	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
12	20241204	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6670	-210	5	-3.05	226514570	33902	309.64	6600	6880	6570	8940	4820	6880	6681.45	2.63	-3835	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	553	-119.11	1.15	12	0.41	-56.00	5794.00	22450	20240529	-70.29	6570	20241204	1.52	22450	-70.29	20240529	6570	1.52	20241204	22450	-70.29	20240529	6570	1.52	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
13	20241204	131042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6740	-140	5	-2.03	215324270	32231	294.37	6600	6880	6570	8940	4820	6880	6680.66	2.63	-3698	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	559	-120.36	1.16	12	0.39	-56.00	5794.00	22450	20240529	-69.98	6570	20241204	2.59	22450	-69.98	20240529	6570	2.59	20241204	22450	-69.98	20240529	6570	2.59	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
14	20241204	121037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6620	-260	5	-3.78	195371390	29250	267.15	6600	6880	6570	8940	4820	6880	6679.36	2.63	-3305	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	549	-118.21	1.14	12	0.35	-56.00	5794.00	22450	20240529	-70.51	6570	20241204	0.76	22450	-70.51	20240529	6570	0.76	20241204	22450	-70.51	20240529	6570	0.76	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
15	20241204	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-200	5	-2.91	143289380	21377	195.24	6600	6880	6600	8940	4820	6880	6702.97	2.63	-1226	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	554	-119.29	1.15	12	0.26	-56.00	5794.00	22450	20240529	-70.24	6600	20241204	1.21	22450	-70.24	20240529	6600	1.21	20241204	22450	-70.24	20240529	6600	1.21	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
16	20241204	101029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-200	5	-2.91	95220130	14204	129.73	6600	6880	6600	8940	4820	6880	6703.75	2.63	-1207	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	554	-119.29	1.15	12	0.17	-56.00	5794.00	22450	20240529	-70.24	6600	20241204	1.21	22450	-70.24	20240529	6600	1.21	20241204	22450	-70.24	20240529	6600	1.21	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
17	20241204	091049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-100	5	-1.45	41066340	6137	56.05	6600	6880	6600	8940	4820	6880	6691.60	2.63	506	7153	7016	6883	6746	6613	7085	6815	41	2060	500	4400	10	1	8288520	562	-121.07	1.17	12	0.07	-56.00	5794.00	22450	20240529	-69.80	6600	20241204	2.73	22450	-69.80	20240529	6600	2.73	20241204	22450	-69.80	20240529	6600	2.73	20241204	3.34	N	351330	500	41 억	217853	N	N	N	N
18	20241203	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	80	2	1.18	75398030	10949	51.60	6750	7020	6750	8840	4760	6800	6886.32	2.62	960	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	570	-122.86	1.19	12	0.13	-56.00	5794.00	22450	20240529	-69.35	6720	20241115	2.38	22450	-69.35	20240529	6720	2.38	20241115	22450	-69.35	20240529	6720	2.38	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
19	20241203	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	110	2	1.62	67823220	9849	46.42	6750	7020	6750	8840	4760	6800	6886.31	2.62	591	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	573	-123.39	1.19	12	0.12	-56.00	5794.00	22450	20240529	-69.22	6720	20241115	2.83	22450	-69.22	20240529	6720	2.83	20241115	22450	-69.22	20240529	6720	2.83	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
20	20241203	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	110	2	1.62	62060360	9013	42.48	6750	7020	6750	8840	4760	6800	6885.65	2.62	697	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	573	-123.39	1.19	12	0.11	-56.00	5794.00	22450	20240529	-69.22	6720	20241115	2.83	22450	-69.22	20240529	6720	2.83	20241115	22450	-69.22	20240529	6720	2.83	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
21	20241203	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	120	2	1.76	54371660	7895	37.21	6750	7020	6750	8840	4760	6800	6886.85	2.62	660	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	574	-123.57	1.19	12	0.10	-56.00	5794.00	22450	20240529	-69.18	6720	20241115	2.98	22450	-69.18	20240529	6720	2.98	20241115	22450	-69.18	20240529	6720	2.98	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
22	20241203	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	130	2	1.91	49672540	7214	34.00	6750	7020	6750	8840	4760	6800	6885.58	2.62	551	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	574	-123.75	1.20	12	0.09	-56.00	5794.00	22450	20240529	-69.13	6720	20241115	3.12	22450	-69.13	20240529	6720	3.12	20241115	22450	-69.13	20240529	6720	3.12	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
23	20241203	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	100	2	1.47	42370240	6154	29.01	6750	7020	6750	8840	4760	6800	6884.99	2.62	356	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	572	-123.21	1.19	12	0.07	-56.00	5794.00	22450	20240529	-69.27	6720	20241115	2.68	22450	-69.27	20240529	6720	2.68	20241115	22450	-69.27	20240529	6720	2.68	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
24	20241203	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	70	2	1.03	20628280	3022	14.24	6750	6870	6750	8840	4760	6800	6826.04	2.62	825	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	569	-122.68	1.19	12	0.04	-56.00	5794.00	22450	20240529	-69.40	6720	20241115	2.23	22450	-69.40	20240529	6720	2.23	20241115	22450	-69.40	20240529	6720	2.23	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
25	20241203	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	40	2	0.59	10813870	1588	7.48	6750	6850	6750	8840	4760	6800	6809.74	2.62	692	7180	6990	6870	6680	6560	6930	6620	41	2040	500	4350	10	1	8288520	567	-122.14	1.18	12	0.02	-56.00	5794.00	22450	20240529	-69.53	6720	20241115	1.79	22450	-69.53	20240529	6720	1.79	20241115	22450	-69.53	20240529	6720	1.79	20241115	3.33	N	351330	500	41 억	216893	N	N	N	N
26	20241202	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-140	5	-2.02	144014010	21121	77.75	7000	7060	6750	9020	4860	6940	6818.54	2.65	-2616	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.43	1.17	12	0.25	-56.00	5794.00	22450	20240529	-69.71	6720	20241115	1.19	22450	-69.71	20240529	6720	1.19	20241115	22450	-69.71	20240529	6720	1.19	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
27	20241202	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-160	5	-2.31	138998460	20383	75.03	7000	7060	6750	9020	4860	6940	6819.33	2.65	-2516	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	562	-121.07	1.17	12	0.25	-56.00	5794.00	22450	20240529	-69.80	6720	20241115	0.89	22450	-69.80	20240529	6720	0.89	20241115	22450	-69.80	20240529	6720	0.89	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
28	20241202	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-130	5	-1.87	119162890	17470	64.31	7000	7060	6750	9020	4860	6940	6821.00	2.65	-555	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.61	1.18	12	0.21	-56.00	5794.00	22450	20240529	-69.67	6720	20241115	1.34	22450	-69.67	20240529	6720	1.34	20241115	22450	-69.67	20240529	6720	1.34	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
29	20241202	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-180	5	-2.59	108336040	15881	58.46	7000	7060	6750	9020	4860	6940	6821.74	2.65	-677	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	560	-120.71	1.17	12	0.19	-56.00	5794.00	22450	20240529	-69.89	6720	20241115	0.60	22450	-69.89	20240529	6720	0.60	20241115	22450	-69.89	20240529	6720	0.60	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
30	20241202	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-170	5	-2.45	98662860	14450	53.19	7000	7060	6750	9020	4860	6940	6827.88	2.65	381	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	561	-120.89	1.17	12	0.17	-56.00	5794.00	22450	20240529	-69.84	6720	20241115	0.74	22450	-69.84	20240529	6720	0.74	20241115	22450	-69.84	20240529	6720	0.74	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
31	20241202	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-130	5	-1.87	77945760	11395	41.95	7000	7060	6750	9020	4860	6940	6840.35	2.65	666	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	564	-121.61	1.18	12	0.14	-56.00	5794.00	22450	20240529	-69.67	6720	20241115	1.34	22450	-69.67	20240529	6720	1.34	20241115	22450	-69.67	20240529	6720	1.34	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
32	20241202	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-160	5	-2.31	52246180	7605	28.00	7000	7060	6780	9020	4860	6940	6869.98	2.65	-207	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	562	-121.07	1.17	12	0.09	-56.00	5794.00	22450	20240529	-69.80	6720	20241115	0.89	22450	-69.80	20240529	6720	0.89	20241115	22450	-69.80	20240529	6720	0.89	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N
33	20241202	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	120	2	1.73	9834650	1405	5.17	7000	7060	6950	9020	4860	6940	6999.75	2.65	199	7353	7146	7013	6806	6673	7080	6740	41	2080	500	4440	10	1	8288520	585	-126.07	1.22	12	0.02	-56.00	5794.00	22450	20240529	-68.55	6720	20241115	5.06	22450	-68.55	20240529	6720	5.06	20241115	22450	-68.55	20240529	6720	5.06	20241115	3.40	N	351330	500	41 억	219505	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History