KissMeData/417180/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	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-20	5	-0.85	206993255	89065	62.07	2355	2365	2275	3070	1660	2365	2324.07	1.43	-26790	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	394	19.22	1.63	12	0.53	122.00	1439.00	4830	20240124	-51.45	2025	20241115	15.80	4830	-51.45	20240124	2025	15.80	20241115	4830	-51.45	20240124	2025	15.80	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
3	20241205	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-15	5	-0.63	185477250	79899	55.68	2355	2365	2275	3070	1660	2365	2321.40	1.43	-26109	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	395	19.26	1.63	12	0.48	122.00	1439.00	4830	20240124	-51.35	2025	20241115	16.05	4830	-51.35	20240124	2025	16.05	20241115	4830	-51.35	20240124	2025	16.05	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
4	20241205	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-25	5	-1.06	142957255	61712	43.00	2355	2365	2275	3070	1660	2365	2316.52	1.43	-18834	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	393	19.18	1.63	12	0.37	122.00	1439.00	4830	20240124	-51.55	2025	20241115	15.56	4830	-51.55	20240124	2025	15.56	20241115	4830	-51.55	20240124	2025	15.56	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
5	20241205	131147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-40	5	-1.69	118327030	51183	35.67	2355	2360	2275	3070	1660	2365	2311.84	1.43	-17631	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	391	19.06	1.62	12	0.30	122.00	1439.00	4830	20240124	-51.86	2025	20241115	14.81	4830	-51.86	20240124	2025	14.81	20241115	4830	-51.86	20240124	2025	14.81	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
6	20241205	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-45	5	-1.90	104932070	45446	31.67	2355	2360	2275	3070	1660	2365	2308.94	1.43	-14531	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	390	19.02	1.61	12	0.27	122.00	1439.00	4830	20240124	-51.97	2025	20241115	14.57	4830	-51.97	20240124	2025	14.57	20241115	4830	-51.97	20240124	2025	14.57	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
7	20241205	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-65	5	-2.75	89054865	38591	26.89	2355	2360	2275	3070	1660	2365	2307.66	1.43	-15976	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	387	18.85	1.60	12	0.23	122.00	1439.00	4830	20240124	-52.38	2025	20241115	13.58	4830	-52.38	20240124	2025	13.58	20241115	4830	-52.38	20240124	2025	13.58	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
8	20241205	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-65	5	-2.75	79829030	34578	24.10	2355	2360	2275	3070	1660	2365	2308.67	1.43	-13776	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	387	18.85	1.60	12	0.21	122.00	1439.00	4830	20240124	-52.38	2025	20241115	13.58	4830	-52.38	20240124	2025	13.58	20241115	4830	-52.38	20240124	2025	13.58	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
9	20241205	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-40	5	-1.69	20353430	8687	6.05	2355	2360	2325	3070	1660	2365	2342.98	1.43	-3471	2441	2402	2326	2287	2211	2422	2307	17	705	100	1460	5	1	16816209	391	19.06	1.62	12	0.05	122.00	1439.00	4830	20240124	-51.86	2025	20241115	14.81	4830	-51.86	20240124	2025	14.81	20241115	4830	-51.86	20240124	2025	14.81	20241115	3.56	N	417180	100	16 억	239818	N	N	N	N
10	20241204	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	55	2	2.38	327676370	141627	120.79	2270	2365	2250	3000	1620	2310	2313.63	1.38	8884	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	398	19.39	1.64	12	0.84	122.00	1439.00	4830	20240124	-51.04	2025	20241115	16.79	4830	-51.04	20240124	2025	16.79	20241115	4830	-51.04	20240124	2025	16.79	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
11	20241204	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	40	2	1.73	311537845	134766	114.94	2270	2355	2250	3000	1620	2310	2311.69	1.38	8283	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	395	19.26	1.63	12	0.80	122.00	1439.00	4830	20240124	-51.35	2025	20241115	16.05	4830	-51.35	20240124	2025	16.05	20241115	4830	-51.35	20240124	2025	16.05	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
12	20241204	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	5	2	0.22	269290790	116729	99.56	2270	2350	2250	3000	1620	2310	2306.97	1.38	7278	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	389	18.98	1.61	12	0.69	122.00	1439.00	4830	20240124	-52.07	2025	20241115	14.32	4830	-52.07	20240124	2025	14.32	20241115	4830	-52.07	20240124	2025	14.32	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
13	20241204	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	35	2	1.52	242107635	105087	89.63	2270	2350	2250	3000	1620	2310	2303.88	1.38	13095	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	394	19.22	1.63	12	0.62	122.00	1439.00	4830	20240124	-51.45	2025	20241115	15.80	4830	-51.45	20240124	2025	15.80	20241115	4830	-51.45	20240124	2025	15.80	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
14	20241204	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-15	5	-0.65	210822725	91650	78.17	2270	2340	2250	3000	1620	2310	2300.30	1.38	8420	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	386	18.81	1.59	12	0.55	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	4830	-52.48	20240124	2025	13.33	20241115	4830	-52.48	20240124	2025	13.33	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
15	20241204	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-10	5	-0.43	197378220	85797	73.18	2270	2340	2250	3000	1620	2310	2300.53	1.38	11018	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	387	18.85	1.60	12	0.51	122.00	1439.00	4830	20240124	-52.38	2025	20241115	13.58	4830	-52.38	20240124	2025	13.58	20241115	4830	-52.38	20240124	2025	13.58	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
16	20241204	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	15	2	0.65	159784225	69462	59.24	2270	2340	2250	3000	1620	2310	2300.31	1.38	15174	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	391	19.06	1.62	12	0.41	122.00	1439.00	4830	20240124	-51.86	2025	20241115	14.81	4830	-51.86	20240124	2025	14.81	20241115	4830	-51.86	20240124	2025	14.81	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
17	20241204	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	15	2	0.65	24909260	10957	9.35	2270	2325	2250	3000	1620	2310	2273.36	1.38	2925	2410	2360	2280	2230	2150	2385	2255	17	690	100	1430	5	1	16816209	391	19.06	1.62	12	0.07	122.00	1439.00	4830	20240124	-51.86	2025	20241115	14.81	4830	-51.86	20240124	2025	14.81	20241115	4830	-51.86	20240124	2025	14.81	20241115	3.65	N	417180	100	16 억	231698	N	N	N	N
18	20241203	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	90	2	4.05	268470605	117244	180.79	2220	2330	2200	2885	1555	2220	2289.85	1.24	25427	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	388	18.93	1.61	12	0.70	122.00	1439.00	4830	20240124	-52.17	2025	20241115	14.07	4830	-52.17	20240124	2025	14.07	20241115	4830	-52.17	20240124	2025	14.07	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
19	20241203	151302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	70	2	3.15	259470385	113334	174.76	2220	2330	2200	2885	1555	2220	2289.43	1.24	24551	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	385	18.77	1.59	12	0.67	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	4830	-52.59	20240124	2025	13.09	20241115	4830	-52.59	20240124	2025	13.09	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
20	20241203	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	75	2	3.38	225369560	98457	151.82	2220	2330	2200	2885	1555	2220	2289.02	1.24	18073	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	386	18.81	1.59	12	0.59	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	4830	-52.48	20240124	2025	13.33	20241115	4830	-52.48	20240124	2025	13.33	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
21	20241203	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	70	2	3.15	204804505	89524	138.04	2220	2330	2200	2885	1555	2220	2287.71	1.24	13317	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	385	18.77	1.59	12	0.53	122.00	1439.00	4830	20240124	-52.59	2025	20241115	13.09	4830	-52.59	20240124	2025	13.09	20241115	4830	-52.59	20240124	2025	13.09	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
22	20241203	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	75	2	3.38	147911875	64898	100.07	2220	2310	2200	2885	1555	2220	2279.14	1.24	2515	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	386	18.81	1.59	12	0.39	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	4830	-52.48	20240124	2025	13.33	20241115	4830	-52.48	20240124	2025	13.33	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
23	20241203	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	75	2	3.38	134961500	59189	91.27	2220	2310	2200	2885	1555	2220	2280.18	1.24	1261	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	386	18.81	1.59	12	0.35	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	4830	-52.48	20240124	2025	13.33	20241115	4830	-52.48	20240124	2025	13.33	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
24	20241203	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	75	2	3.38	71806120	31652	48.81	2220	2310	2200	2885	1555	2220	2268.61	1.24	4749	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	386	18.81	1.59	12	0.19	122.00	1439.00	4830	20240124	-52.48	2025	20241115	13.33	4830	-52.48	20240124	2025	13.33	20241115	4830	-52.48	20240124	2025	13.33	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
25	20241203	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	5	2	0.23	4011220	1804	2.78	2220	2235	2200	2885	1555	2220	2223.51	1.24	280	2336	2277	2231	2172	2126	2255	2150	17	665	100	1370	5	1	16816209	374	18.24	1.55	12	0.01	122.00	1439.00	4830	20240124	-53.93	2025	20241115	9.88	4830	-53.93	20240124	2025	9.88	20241115	4830	-53.93	20240124	2025	9.88	20241115	3.73	N	417180	100	16 억	208443	N	N	N	N
26	20241202	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-10	5	-0.45	142162050	63925	115.29	2270	2290	2185	2895	1565	2230	2223.89	1.28	-6928	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	373	18.20	1.54	12	0.38	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
27	20241202	151356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-40	5	-1.79	137138145	61645	111.18	2270	2290	2190	2895	1565	2230	2224.64	1.28	-6984	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	368	17.95	1.52	12	0.37	122.00	1439.00	4830	20240124	-54.66	2025	20241115	8.15	4830	-54.66	20240124	2025	8.15	20241115	4830	-54.66	20240124	2025	8.15	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
28	20241202	141248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	0	3	0.00	115577540	51883	93.57	2270	2290	2195	2895	1565	2230	2227.66	1.28	-4731	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	375	18.28	1.55	12	0.31	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
29	20241202	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-5	5	-0.22	109834200	49303	88.92	2270	2290	2195	2895	1565	2230	2227.74	1.28	-5141	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	374	18.24	1.55	12	0.29	122.00	1439.00	4830	20240124	-53.93	2025	20241115	9.88	4830	-53.93	20240124	2025	9.88	20241115	4830	-53.93	20240124	2025	9.88	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
30	20241202	121228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-10	5	-0.45	56362550	25345	45.71	2270	2290	2195	2895	1565	2230	2223.81	1.28	3128	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	373	18.20	1.54	12	0.15	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
31	20241202	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-10	5	-0.45	52336475	23533	42.44	2270	2290	2195	2895	1565	2230	2223.96	1.28	2243	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	373	18.20	1.54	12	0.14	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
32	20241202	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	-15	5	-0.67	30733435	13748	24.79	2270	2290	2210	2895	1565	2230	2235.48	1.28	1135	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	372	18.16	1.54	12	0.08	122.00	1439.00	4830	20240124	-54.14	2025	20241115	9.38	4830	-54.14	20240124	2025	9.38	20241115	4830	-54.14	20240124	2025	9.38	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N
33	20241202	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	0	3	0.00	4307325	1911	3.45	2270	2290	2225	2895	1565	2230	2253.96	1.28	280	2323	2276	2223	2176	2123	2250	2150	17	665	100	1380	5	1	16816209	375	18.28	1.55	12	0.01	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	3.74	N	417180	100	16 억	215375	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History