KissMeData/369370/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	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1672	-3	5	-0.18	17566130	10574	62.78	1658	1703	1620	2175	1173	1675	1661.06	8.80	-29	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	834	-7.43	2.72	12	0.02	-225.00	615.00	2745	20240409	-39.09	1500	20241115	11.47	2745	-39.09	20240409	1500	11.47	20241115	2745	-39.09	20240409	1500	11.47	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
3	20241205	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-12	5	-0.72	15344103	9244	54.88	1658	1703	1620	2175	1173	1675	1659.90	8.80	43	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	829	-7.39	2.70	12	0.02	-225.00	615.00	2745	20240409	-39.42	1500	20241115	10.87	2745	-39.42	20240409	1500	10.87	20241115	2745	-39.42	20240409	1500	10.87	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
4	20241205	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-1	5	-0.06	8766624	5203	30.89	1658	1703	1620	2175	1173	1675	1684.92	8.80	-52	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	2745	20240409	-39.02	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
5	20241205	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	15	2	0.90	8706366	5167	30.68	1658	1703	1620	2175	1173	1675	1684.99	8.80	-48	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	2745	20240409	-38.43	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
6	20241205	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7844814	4649	27.60	1658	1703	1620	2175	1173	1675	1687.42	8.80	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
7	20241205	111118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	23	2	1.37	7736561	4584	27.21	1658	1703	1620	2175	1173	1675	1687.73	8.80	-54	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.14	1500	20241115	13.20	2745	-38.14	20240409	1500	13.20	20241115	2745	-38.14	20240409	1500	13.20	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
8	20241205	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	25	2	1.49	7673745	4547	26.99	1658	1703	1620	2175	1173	1675	1687.65	8.80	-44	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	2745	20240409	-38.07	1500	20241115	13.33	2745	-38.07	20240409	1500	13.33	20241115	2745	-38.07	20240409	1500	13.33	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
9	20241205	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	-25	5	-1.49	1411428	857	5.09	1658	1658	1620	2175	1173	1675	1646.94	8.80	0	1759	1716	1658	1615	1557	1738	1637	50	500	100	1100	1	1	49871911	823	-7.33	2.68	12	0.00	-225.00	615.00	2745	20240409	-39.89	1500	20241115	10.00	2745	-39.89	20240409	1500	10.00	20241115	2745	-39.89	20240409	1500	10.00	20241115	0.09	N	369370	100	49 억	4386699	N	N	N	N
10	20241204	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	28312895	16844	94.33	1601	1701	1600	2195	1183	1690	1680.89	8.80	-124	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
11	20241204	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27942720	16623	93.09	1601	1701	1600	2195	1183	1690	1680.97	8.80	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
12	20241204	141103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	27833845	16558	92.73	1601	1701	1600	2195	1183	1690	1680.99	8.80	-76	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
13	20241204	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	26119829	15519	86.91	1601	1701	1600	2195	1183	1690	1683.09	8.80	3	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
14	20241204	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-15	5	-0.89	24732204	14673	82.17	1601	1701	1600	2195	1183	1690	1685.56	8.80	4	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	835	-7.44	2.72	12	0.03	-225.00	615.00	2745	20240409	-38.98	1500	20241115	11.67	2745	-38.98	20240409	1500	11.67	20241115	2745	-38.98	20240409	1500	11.67	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
15	20241204	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-10	5	-0.59	22103483	13086	73.28	1601	1701	1600	2195	1183	1690	1689.09	8.80	62	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	838	-7.47	2.73	12	0.03	-225.00	615.00	2745	20240409	-38.80	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
16	20241204	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	9	2	0.53	16810347	9951	55.73	1601	1701	1600	2195	1183	1690	1689.31	8.80	-17	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2745	-38.11	20240409	1500	13.27	20241115	2745	-38.11	20240409	1500	13.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
17	20241204	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	-21	5	-1.24	3288030	1991	11.15	1601	1690	1600	2195	1183	1690	1651.45	8.80	103	1712	1701	1683	1672	1654	1706	1677	50	505	100	1110	1	1	49871911	832	-7.42	2.71	12	0.00	-225.00	615.00	2745	20240409	-39.20	1500	20241115	11.27	2745	-39.20	20240409	1500	11.27	20241115	2745	-39.20	20240409	1500	11.27	20241115	0.09	N	369370	100	49 억	4386823	N	N	N	N
18	20241203	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	2	2	0.12	29890746	17857	97.32	1680	1694	1665	2190	1182	1688	1673.90	8.80	-372	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.51	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
19	20241203	151232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	3	2	0.18	29566266	17665	96.27	1680	1694	1665	2190	1182	1688	1673.72	8.80	-365	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	843	-7.52	2.75	12	0.04	-225.00	615.00	3165	20231124	-46.57	1500	20241115	12.73	2745	-38.40	20240409	1500	12.73	20241115	2745	-38.40	20240409	1500	12.73	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
20	20241203	141207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	-3	5	-0.18	13431631	7994	43.57	1680	1694	1665	2190	1182	1688	1680.21	8.80	-326	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	840	-7.49	2.74	12	0.02	-225.00	615.00	3165	20231124	-46.76	1500	20241115	12.33	2745	-38.62	20240409	1500	12.33	20241115	2745	-38.62	20240409	1500	12.33	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
21	20241203	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	0	3	0.00	9044354	5380	29.32	1680	1694	1665	2190	1182	1688	1681.11	8.80	-209	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.50	2.74	12	0.01	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
22	20241203	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	6	2	0.36	8102696	4823	26.28	1680	1694	1665	2190	1182	1688	1680.01	8.80	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1500	20241115	12.93	2745	-38.29	20240409	1500	12.93	20241115	2745	-38.29	20240409	1500	12.93	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
23	20241203	111158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	1	2	0.06	8016405	4772	26.01	1680	1689	1665	2190	1182	1688	1679.88	8.80	-202	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	842	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.64	1500	20241115	12.60	2745	-38.47	20240409	1500	12.60	20241115	2745	-38.47	20240409	1500	12.60	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
24	20241203	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	-8	5	-0.47	2749318	1650	8.99	1680	1687	1665	2190	1182	1688	1666.25	8.80	-35	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1500	20241115	12.00	2745	-38.80	20240409	1500	12.00	20241115	2745	-38.80	20240409	1500	12.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
25	20241203	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-23	5	-1.36	860137	516	2.81	1680	1680	1665	2190	1182	1688	1666.93	8.80	-93	1738	1713	1689	1664	1640	1701	1652	50	502	100	1110	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4387155	N	N	N	N
26	20241202	161116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	30802630	18349	84.65	1714	1714	1665	2245	1211	1729	1678.40	8.80	251	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
27	20241202	151320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-64	5	-3.70	28893713	17216	79.42	1714	1714	1665	2245	1211	1729	1678.31	8.80	266	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	830	-7.40	2.71	12	0.03	-225.00	615.00	3165	20231124	-47.39	1500	20241115	11.00	2745	-39.34	20240409	1500	11.00	20241115	2745	-39.34	20240409	1500	11.00	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
28	20241202	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1687	-42	5	-2.43	26475100	15771	72.76	1714	1714	1665	2245	1211	1729	1678.72	8.80	333	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	841	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.70	1500	20241115	12.47	2745	-38.54	20240409	1500	12.47	20241115	2745	-38.54	20240409	1500	12.47	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
29	20241202	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-41	5	-2.37	25026816	14913	68.80	1714	1714	1665	2245	1211	1729	1678.19	8.80	352	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	842	-7.50	2.74	12	0.03	-225.00	615.00	3165	20231124	-46.67	1500	20241115	12.53	2745	-38.51	20240409	1500	12.53	20241115	2745	-38.51	20240409	1500	12.53	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
30	20241202	121204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	24928904	14855	68.53	1714	1714	1665	2245	1211	1729	1678.15	8.80	361	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.03	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
31	20241202	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	16744415	9957	45.94	1714	1714	1674	2245	1211	1729	1681.67	8.80	529	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
32	20241202	101108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	-55	5	-3.18	13774309	8199	37.83	1714	1714	1674	2245	1211	1729	1680.00	8.80	657	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	835	-7.44	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.11	1500	20241115	11.60	2745	-39.02	20240409	1500	11.60	20241115	2745	-39.02	20240409	1500	11.60	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N
33	20241202	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-39	5	-2.26	4897697	2917	13.46	1714	1714	1677	2245	1211	1729	1679.02	8.80	1139	1791	1760	1719	1688	1647	1775	1703	50	516	100	1140	1	1	49871911	843	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.60	1500	20241115	12.67	2745	-38.43	20240409	1500	12.67	20241115	2745	-38.43	20240409	1500	12.67	20241115	0.09	N	369370	100	49 억	4386949	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History