KissMeData/424760/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	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	768	-32	5	-4.00	30660812	39640	35.88	796	800	760	1040	560	800	773.48	0.13	-1202	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.25	0.59	12	0.20	-236.00	1310.00	2135	20240124	-64.03	740	20241129	3.78	2135	-64.03	20240124	740	3.78	20241129	2135	-64.03	20240124	740	3.78	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
3	20241205	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	771	-29	5	-3.62	28056650	36256	32.82	796	800	760	1040	560	800	773.85	0.13	-812	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.18	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
4	20241205	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	772	-28	5	-3.50	27317306	35295	31.95	796	800	760	1040	560	800	773.97	0.13	-301	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.18	-236.00	1310.00	2135	20240124	-63.84	740	20241129	4.32	2135	-63.84	20240124	740	4.32	20241129	2135	-63.84	20240124	740	4.32	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
5	20241205	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	771	-29	5	-3.62	24806158	32038	29.00	796	800	760	1040	560	800	774.27	0.13	2887	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.16	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
6	20241205	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	771	-29	5	-3.62	24790738	32018	28.98	796	800	760	1040	560	800	774.28	0.13	2887	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	152	-3.27	0.59	12	0.16	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
7	20241205	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	769	-31	5	-3.88	23164101	29901	27.06	796	800	760	1040	560	800	774.69	0.13	2899	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.26	0.59	12	0.15	-236.00	1310.00	2135	20240124	-63.98	740	20241129	3.92	2135	-63.98	20240124	740	3.92	20241129	2135	-63.98	20240124	740	3.92	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
8	20241205	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	-34	5	-4.25	21705695	28006	25.35	796	800	760	1040	560	800	775.04	0.13	3096	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	151	-3.25	0.58	12	0.14	-236.00	1310.00	2135	20240124	-64.12	740	20241129	3.51	2135	-64.12	20240124	740	3.51	20241129	2135	-64.12	20240124	740	3.51	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
9	20241205	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	780	-20	5	-2.50	7556149	9622	8.71	796	800	776	1040	560	800	785.30	0.13	1145	860	829	791	760	722	845	776	20	240	100	540	1	1	19665002	153	-3.31	0.60	12	0.05	-236.00	1310.00	2135	20240124	-63.47	740	20241129	5.41	2135	-63.47	20240124	740	5.41	20241129	2135	-63.47	20240124	740	5.41	20241129	0.43	N	424760	100	19 억	26321	N	N	N	N
10	20241204	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	6	2	0.76	87096720	110138	224.25	793	822	753	1032	556	794	790.80	0.09	7629	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	157	-3.39	0.61	12	0.56	-236.00	1310.00	2135	20240124	-62.53	740	20241129	8.11	2135	-62.53	20240124	740	8.11	20241129	2135	-62.53	20240124	740	8.11	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
11	20241204	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	11	2	1.39	84707141	107155	218.18	793	822	753	1032	556	794	790.51	0.09	7992	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.41	0.61	12	0.54	-236.00	1310.00	2135	20240124	-62.30	740	20241129	8.78	2135	-62.30	20240124	740	8.78	20241129	2135	-62.30	20240124	740	8.78	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
12	20241204	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	806	12	2	1.51	78167258	98986	201.54	793	822	753	1032	556	794	789.68	0.09	8516	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.42	0.62	12	0.50	-236.00	1310.00	2135	20240124	-62.25	740	20241129	8.92	2135	-62.25	20240124	740	8.92	20241129	2135	-62.25	20240124	740	8.92	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
13	20241204	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	800	6	2	0.76	71107926	90155	183.56	793	822	753	1032	556	794	788.73	0.09	7467	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	157	-3.39	0.61	12	0.46	-236.00	1310.00	2135	20240124	-62.53	740	20241129	8.11	2135	-62.53	20240124	740	8.11	20241129	2135	-62.53	20240124	740	8.11	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
14	20241204	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	805	11	2	1.39	63876326	81127	165.18	793	822	753	1032	556	794	787.36	0.09	5624	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	158	-3.41	0.61	12	0.41	-236.00	1310.00	2135	20240124	-62.30	740	20241129	8.78	2135	-62.30	20240124	740	8.78	20241129	2135	-62.30	20240124	740	8.78	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
15	20241204	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	785	-9	5	-1.13	52379641	66921	136.26	793	805	753	1032	556	794	782.71	0.09	2744	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	154	-3.33	0.60	12	0.34	-236.00	1310.00	2135	20240124	-63.23	740	20241129	6.08	2135	-63.23	20240124	740	6.08	20241129	2135	-63.23	20240124	740	6.08	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
16	20241204	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	-27	5	-3.40	39379959	50446	102.71	793	794	753	1032	556	794	780.64	0.09	4041	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	151	-3.25	0.59	12	0.26	-236.00	1310.00	2135	20240124	-64.07	740	20241129	3.65	2135	-64.07	20240124	740	3.65	20241129	2135	-64.07	20240124	740	3.65	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
17	20241204	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	784	-10	5	-1.26	22498828	28374	57.77	793	794	784	1032	556	794	792.94	0.09	-1351	818	806	782	770	746	812	776	20	238	100	530	1	1	19665002	154	-3.32	0.60	12	0.14	-236.00	1310.00	2135	20240124	-63.28	740	20241129	5.95	2135	-63.28	20240124	740	5.95	20241129	2135	-63.28	20240124	740	5.95	20241129	0.43	N	424760	100	19 억	18622	N	N	N	N
18	20241203	161219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	794	36	2	4.75	37024897	48129	83.46	759	794	758	985	531	758	769.25	0.03	12649	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	156	-3.36	0.61	12	0.24	-236.00	1310.00	2135	20240124	-62.81	740	20241129	7.30	2135	-62.81	20240124	740	7.30	20241129	2135	-62.81	20240124	740	7.30	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
19	20241203	151308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	776	18	2	2.37	31167363	40678	70.54	759	777	758	985	531	758	766.20	0.03	11161	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	153	-3.29	0.59	12	0.21	-236.00	1310.00	2135	20240124	-63.65	740	20241129	4.86	2135	-63.65	20240124	740	4.86	20241129	2135	-63.65	20240124	740	4.86	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
20	20241203	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	771	13	2	1.72	29215703	38154	66.16	759	775	758	985	531	758	765.73	0.03	11281	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	152	-3.27	0.59	12	0.19	-236.00	1310.00	2135	20240124	-63.89	740	20241129	4.19	2135	-63.89	20240124	740	4.19	20241129	2135	-63.89	20240124	740	4.19	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
21	20241203	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	767	9	2	1.19	26201011	34262	59.41	759	774	758	985	531	758	764.73	0.03	7829	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	151	-3.25	0.59	12	0.17	-236.00	1310.00	2135	20240124	-64.07	740	20241129	3.65	2135	-64.07	20240124	740	3.65	20241129	2135	-64.07	20240124	740	3.65	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
22	20241203	121303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	766	8	2	1.06	24306066	31808	55.16	759	772	758	985	531	758	764.15	0.03	6735	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	151	-3.25	0.58	12	0.16	-236.00	1310.00	2135	20240124	-64.12	740	20241129	3.51	2135	-64.12	20240124	740	3.51	20241129	2135	-64.12	20240124	740	3.51	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
23	20241203	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	7	2	0.92	22665249	29674	51.46	759	772	758	985	531	758	763.81	0.03	5498	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	150	-3.24	0.58	12	0.15	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
24	20241203	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	7	2	0.92	18508031	24238	42.03	759	771	758	985	531	758	763.60	0.03	2566	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	150	-3.24	0.58	12	0.12	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
25	20241203	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	0	3	0.00	8031999	10546	18.29	759	767	758	985	531	758	761.62	0.03	-1749	773	765	759	751	745	769	755	20	227	100	510	1	1	19665002	149	-3.21	0.58	12	0.05	-236.00	1310.00	2135	20240124	-64.50	740	20241129	2.43	2135	-64.50	20240124	740	2.43	20241129	2135	-64.50	20240124	740	2.43	20241129	0.44	N	424760	100	19 억	6050	N	N	N	N
26	20241202	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	758	5	2	0.66	43517866	57598	58.87	754	767	753	978	528	753	755.54	0.03	465	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.21	0.58	12	0.29	-236.00	1310.00	2135	20240124	-64.50	740	20241129	2.43	2135	-64.50	20240124	740	2.43	20241129	2135	-64.50	20240124	740	2.43	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
27	20241202	151402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	765	12	2	1.59	42726528	56554	57.80	754	767	753	978	528	753	755.50	0.03	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	150	-3.24	0.58	12	0.29	-236.00	1310.00	2135	20240124	-64.17	740	20241129	3.38	2135	-64.17	20240124	740	3.38	20241129	2135	-64.17	20240124	740	3.38	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
28	20241202	141255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	763	10	2	1.33	42256776	55939	57.17	754	767	753	978	528	753	755.41	0.03	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	150	-3.23	0.58	12	0.28	-236.00	1310.00	2135	20240124	-64.26	740	20241129	3.11	2135	-64.26	20240124	740	3.11	20241129	2135	-64.26	20240124	740	3.11	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
29	20241202	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	757	4	2	0.53	40796462	54020	55.21	754	767	753	978	528	753	755.21	0.03	488	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.21	0.58	12	0.27	-236.00	1310.00	2135	20240124	-64.54	740	20241129	2.30	2135	-64.54	20240124	740	2.30	20241129	2135	-64.54	20240124	740	2.30	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
30	20241202	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	755	2	2	0.27	25943225	34347	35.10	754	767	753	978	528	753	755.33	0.03	468	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.20	0.58	12	0.17	-236.00	1310.00	2135	20240124	-64.64	740	20241129	2.03	2135	-64.64	20240124	740	2.03	20241129	2135	-64.64	20240124	740	2.03	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
31	20241202	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	760	7	2	0.93	18030924	23859	24.38	754	767	753	978	528	753	755.73	0.03	524	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	149	-3.22	0.58	12	0.12	-236.00	1310.00	2135	20240124	-64.40	740	20241129	2.70	2135	-64.40	20240124	740	2.70	20241129	2135	-64.40	20240124	740	2.70	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
32	20241202	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	754	1	2	0.13	14670940	19400	19.83	754	767	753	978	528	753	756.23	0.03	525	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.19	0.58	12	0.10	-236.00	1310.00	2135	20240124	-64.68	740	20241129	1.89	2135	-64.68	20240124	740	1.89	20241129	2135	-64.68	20240124	740	1.89	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N
33	20241202	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	755	2	2	0.27	7473999	9889	10.11	754	767	753	978	528	753	755.79	0.03	1160	836	794	767	725	698	781	712	20	225	100	510	1	1	19665002	148	-3.20	0.58	12	0.05	-236.00	1310.00	2135	20240124	-64.64	740	20241129	2.03	2135	-64.64	20240124	740	2.03	20241129	2135	-64.64	20240124	740	2.03	20241129	0.44	N	424760	100	19 억	5495	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History