KissMeData/365900/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	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	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	25	2	0.87	14577375	5165	149.02	2780	2905	2765	3740	2020	2880	2822.34	0.41	-326	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.07	-1637.00	5266.00	5490	20240719	-47.09	2720	20241204	6.80	5490	-47.09	20240719	2720	6.80	20241204	5490	-47.09	20240719	2720	6.80	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
3	20241205	151124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	15	2	0.52	13424095	4768	137.56	2780	2900	2765	3740	2020	2880	2815.46	0.41	-129	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	212	-1.77	0.55	12	0.07	-1637.00	5266.00	5490	20240719	-47.27	2720	20241204	6.43	5490	-47.27	20240719	2720	6.43	20241204	5490	-47.27	20240719	2720	6.43	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
4	20241205	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	0	3	0.00	11719590	4179	120.57	2780	2880	2765	3740	2020	2880	2804.40	0.41	44	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	211	-1.76	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.54	2720	20241204	5.88	5490	-47.54	20240719	2720	5.88	20241204	5490	-47.54	20240719	2720	5.88	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
5	20241205	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2775	-105	5	-3.65	7580665	2729	78.74	2780	2840	2765	3740	2020	2880	2777.82	0.41	142	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	203	-1.70	0.53	12	0.04	-1637.00	5266.00	5490	20240719	-49.45	2720	20241204	2.02	5490	-49.45	20240719	2720	2.02	20241204	5490	-49.45	20240719	2720	2.02	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
6	20241205	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	-110	5	-3.82	7081165	2549	73.54	2780	2840	2765	3740	2020	2880	2778.02	0.41	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.54	2720	20241204	1.84	5490	-49.54	20240719	2720	1.84	20241204	5490	-49.54	20240719	2720	1.84	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
7	20241205	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	-70	5	-2.43	7070005	2545	73.43	2780	2840	2765	3740	2020	2880	2778.00	0.41	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	205	-1.72	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-48.82	2720	20241204	3.31	5490	-48.82	20240719	2720	3.31	20241204	5490	-48.82	20240719	2720	3.31	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
8	20241205	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2765	-115	5	-3.99	7067195	2544	73.40	2780	2840	2765	3740	2020	2880	2777.99	0.41	29	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	202	-1.69	0.53	12	0.03	-1637.00	5266.00	5490	20240719	-49.64	2720	20241204	1.65	5490	-49.64	20240719	2720	1.65	20241204	5490	-49.64	20240719	2720	1.65	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
9	20241205	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-80	5	-2.78	1572305	560	16.16	2780	2840	2780	3740	2020	2880	2807.69	0.41	11	2986	2932	2826	2772	2666	2960	2800	37	860	500	1900	5	1	7310300	205	-1.71	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.00	2720	20241204	2.94	5490	-49.00	20240719	2720	2.94	20241204	5490	-49.00	20240719	2720	2.94	20241204	0.21	N	365900	500	36 억	29973	N	N	N	N
10	20241204	161057	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2880	15	2	0.52	9788245	3466	67.26	2800	2880	2720	3720	2010	2865	2824.08	0.42	-687	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	211	-1.76	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.54	2720	20241204	5.88	5490	-47.54	20240719	2720	5.88	20241204	5490	-47.54	20240719	2720	5.88	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
11	20241204	151059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2870	5	2	0.17	9785365	3465	67.24	2800	2880	2720	3720	2010	2865	2824.06	0.42	-687	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	210	-1.75	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.72	2720	20241204	5.51	5490	-47.72	20240719	2720	5.51	20241204	5490	-47.72	20240719	2720	5.51	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
12	20241204	141101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2870	5	2	0.17	9725095	3444	66.83	2800	2880	2720	3720	2010	2865	2823.78	0.42	-674	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	210	-1.75	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-47.72	2720	20241204	5.51	5490	-47.72	20240719	2720	5.51	20241204	5490	-47.72	20240719	2720	5.51	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
13	20241204	131054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2830	-35	5	-1.22	9142075	3238	62.84	2800	2880	2720	3720	2010	2865	2823.37	0.42	-673	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.45	2720	20241204	4.04	5490	-48.45	20240719	2720	4.04	20241204	5490	-48.45	20240719	2720	4.04	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
14	20241204	121049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2845	-20	5	-0.70	8120385	2877	55.83	2800	2880	2720	3720	2010	2865	2822.52	0.42	-672	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.18	2720	20241204	4.60	5490	-48.18	20240719	2720	4.60	20241204	5490	-48.18	20240719	2720	4.60	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
15	20241204	111038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2850	-15	5	-0.52	8114695	2875	55.79	2800	2880	2720	3720	2010	2865	2822.50	0.42	-670	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.09	2720	20241204	4.78	5490	-48.09	20240719	2720	4.78	20241204	5490	-48.09	20240719	2720	4.78	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
16	20241204	101041	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2860	-5	5	-0.17	7740350	2744	53.25	2800	2880	2720	3720	2010	2865	2820.83	0.42	-566	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	209	-1.75	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-47.91	2720	20241204	5.15	5490	-47.91	20240719	2720	5.15	20241204	5490	-47.91	20240719	2720	5.15	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
17	20241204	091101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2805	-60	5	-2.09	4726700	1691	32.82	2800	2805	2720	3720	2010	2865	2795.21	0.42	-47	2918	2891	2838	2811	2758	2905	2825	37	855	500	1890	5	1	7310300	205	-1.71	0.53	12	0.02	-1637.00	5266.00	5490	20240719	-48.91	2720	20241204	3.12	5490	-48.91	20240719	2720	3.12	20241204	5490	-48.91	20240719	2720	3.12	20241204	0.21	N	365900	500	36 억	30659	N	N	N	N
18	20241203	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2865	35	2	1.24	14549445	5153	117.84	2830	2865	2785	3675	1985	2830	2822.43	0.42	-207	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	209	-1.75	0.54	12	0.07	-1637.00	5266.00	5490	20240719	-47.81	2755	20241114	3.99	5490	-47.81	20240719	2755	3.99	20241114	5490	-47.81	20240719	2755	3.99	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
19	20241203	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	5	2	0.18	13273845	4706	107.61	2830	2835	2785	3675	1985	2830	2820.58	0.42	-202	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
20	20241203	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	5	2	0.18	12069085	4281	97.90	2830	2835	2785	3675	1985	2830	2819.17	0.42	-179	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
21	20241203	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	10241035	3635	83.12	2830	2830	2785	3675	1985	2830	2817.26	0.42	-167	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.05	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
22	20241203	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	10241035	3635	83.12	2830	2830	2785	3675	1985	2830	2817.26	0.42	-167	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.05	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
23	20241203	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-30	5	-1.06	2006095	716	16.37	2830	2830	2785	3675	1985	2830	2800.91	0.42	157	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	205	-1.71	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.00	2755	20241114	1.63	5490	-49.00	20240719	2755	1.63	20241114	5490	-49.00	20240719	2755	1.63	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
24	20241203	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2820	-10	5	-0.35	1972490	704	16.10	2830	2830	2785	3675	1985	2830	2800.92	0.42	158	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	206	-1.72	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.63	2755	20241114	2.36	5490	-48.63	20240719	2755	2.36	20241114	5490	-48.63	20240719	2755	2.36	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
25	20241203	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-40	5	-1.41	1397710	498	11.39	2830	2830	2785	3675	1985	2830	2805.57	0.42	51	2870	2850	2835	2815	2800	2860	2825	37	845	500	1860	5	1	7310300	204	-1.70	0.53	12	0.01	-1637.00	5266.00	5490	20240719	-49.18	2755	20241114	1.27	5490	-49.18	20240719	2755	1.27	20241114	5490	-49.18	20240719	2755	1.27	20241114	0.21	N	365900	500	36 억	30866	N	N	N	N
26	20241202	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	12386055	4373	309.92	2820	2855	2820	3720	2010	2865	2832.39	0.42	-37	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
27	20241202	151317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	12182275	4301	304.82	2820	2855	2820	3720	2010	2865	2832.42	0.42	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.06	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
28	20241202	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	11042940	3899	276.33	2820	2855	2820	3720	2010	2865	2832.24	0.42	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
29	20241202	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	-20	5	-0.70	10453240	3691	261.59	2820	2855	2820	3720	2010	2865	2832.08	0.42	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	208	-1.74	0.54	12	0.05	-1637.00	5266.00	5490	20240719	-48.18	2755	20241114	3.27	5490	-48.18	20240719	2755	3.27	20241114	5490	-48.18	20240719	2755	3.27	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
30	20241202	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	9185360	3243	229.84	2820	2855	2820	3720	2010	2865	2832.36	0.42	31	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.04	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
31	20241202	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2835	-30	5	-1.05	6208610	2193	155.42	2820	2855	2820	3720	2010	2865	2831.09	0.42	-1	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.36	2755	20241114	2.90	5490	-48.36	20240719	2755	2.90	20241114	5490	-48.36	20240719	2755	2.90	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
32	20241202	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2825	-40	5	-1.40	5878035	2076	147.13	2820	2855	2820	3720	2010	2865	2831.41	0.42	0	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.03	-1637.00	5266.00	5490	20240719	-48.54	2755	20241114	2.54	5490	-48.54	20240719	2755	2.54	20241114	5490	-48.54	20240719	2755	2.54	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N
33	20241202	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-35	5	-1.22	1674995	592	41.96	2820	2855	2820	3720	2010	2865	2829.32	0.42	1	2908	2886	2873	2851	2838	2880	2845	37	855	500	1890	5	1	7310300	207	-1.73	0.54	12	0.01	-1637.00	5266.00	5490	20240719	-48.45	2755	20241114	2.72	5490	-48.45	20240719	2755	2.72	20241114	5490	-48.45	20240719	2755	2.72	20241114	0.22	N	365900	500	36 억	30904	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History