KissMeData/461300/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	marginalRateClassCode	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	161222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13230	400	2	3.12	2063836980	154761	142.23	13030	13600	13000	16670	8990	12830	13335.68	4.62	3237	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1728	4.64	1.68	12	1.18	2851.00	7880.00	31700	20240830	-58.26	12550	20241121	5.42	31700	-58.26	20240830	12550	5.42	20241121	31700	-58.26	20240830	12550	5.42	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
3	20241205	151232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13360	530	2	4.13	1993577500	149467	137.37	13030	13600	13000	16670	8990	12830	13337.91	4.62	2496	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1745	4.69	1.70	12	1.14	2851.00	7880.00	31700	20240830	-57.85	12550	20241121	6.45	31700	-57.85	20240830	12550	6.45	20241121	31700	-57.85	20240830	12550	6.45	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
4	20241205	141215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13470	640	2	4.99	1728586620	129667	119.17	13030	13600	13000	16670	8990	12830	13330.97	4.62	5554	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1760	4.72	1.71	12	0.99	2851.00	7880.00	31700	20240830	-57.51	12550	20241121	7.33	31700	-57.51	20240830	12550	7.33	20241121	31700	-57.51	20240830	12550	7.33	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
5	20241205	131226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13430	600	2	4.68	1586700970	119075	109.44	13030	13600	13000	16670	8990	12830	13325.22	4.62	6307	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1754	4.71	1.70	12	0.91	2851.00	7880.00	31700	20240830	-57.63	12550	20241121	7.01	31700	-57.63	20240830	12550	7.01	20241121	31700	-57.63	20240830	12550	7.01	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
6	20241205	121225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13400	570	2	4.44	1425804460	107062	98.40	13030	13600	13000	16670	8990	12830	13317.56	4.62	8697	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1751	4.70	1.70	12	0.82	2851.00	7880.00	31700	20240830	-57.73	12550	20241121	6.77	31700	-57.73	20240830	12550	6.77	20241121	31700	-57.73	20240830	12550	6.77	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
7	20241205	111224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13410	580	2	4.52	1234477980	92797	85.29	13030	13600	13000	16670	8990	12830	13302.99	4.62	14984	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1752	4.70	1.70	12	0.71	2851.00	7880.00	31700	20240830	-57.70	12550	20241121	6.85	31700	-57.70	20240830	12550	6.85	20241121	31700	-57.70	20240830	12550	6.85	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
8	20241205	101223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13290	460	2	3.59	688363110	52103	47.89	13030	13380	13000	16670	8990	12830	13211.58	4.62	12670	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1736	4.66	1.69	12	0.40	2851.00	7880.00	31700	20240830	-58.08	12550	20241121	5.90	31700	-58.08	20240830	12550	5.90	20241121	31700	-58.08	20240830	12550	5.90	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
9	20241205	091230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	410	2	3.20	233289020	17731	16.30	13030	13380	13000	16670	8990	12830	13157.13	4.62	8920	13376	13102	12876	12602	12376	13240	12740	65	3840	500	8980	10	1	13063433	1730	4.64	1.68	12	0.14	2851.00	7880.00	31700	20240830	-58.23	12550	20241121	5.50	31700	-58.23	20240830	12550	5.50	20241121	31700	-58.23	20240830	12550	5.50	20241121	0.89	N	461300	500	65 억	602898	N	N	N	N
10	20241204	161202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12830	-320	5	-2.43	1398611310	108643	81.71	12750	13150	12650	17090	9210	13150	12873.46	4.68	-9054	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1676	4.50	1.63	12	0.83	2851.00	7880.00	31700	20240830	-59.53	12550	20241121	2.23	31700	-59.53	20240830	12550	2.23	20241121	31700	-59.53	20240830	12550	2.23	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
11	20241204	151204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	-270	5	-2.05	1364552010	106001	79.73	12750	13150	12650	17090	9210	13150	12873.01	4.68	-8245	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1683	4.52	1.63	12	0.81	2851.00	7880.00	31700	20240830	-59.37	12550	20241121	2.63	31700	-59.37	20240830	12550	2.63	20241121	31700	-59.37	20240830	12550	2.63	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
12	20241204	141207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12890	-260	5	-1.98	1204689990	93635	70.43	12750	13150	12650	17090	9210	13150	12865.81	4.68	-2478	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1684	4.52	1.64	12	0.72	2851.00	7880.00	31700	20240830	-59.34	12550	20241121	2.71	31700	-59.34	20240830	12550	2.71	20241121	31700	-59.34	20240830	12550	2.71	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
13	20241204	131200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12900	-250	5	-1.90	949826970	73904	55.59	12750	13150	12650	17090	9210	13150	12852.17	4.68	4178	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1685	4.52	1.64	12	0.57	2851.00	7880.00	31700	20240830	-59.31	12550	20241121	2.79	31700	-59.31	20240830	12550	2.79	20241121	31700	-59.31	20240830	12550	2.79	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
14	20241204	121154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12860	-290	5	-2.21	878744220	68396	51.44	12750	13150	12650	17090	9210	13150	12847.88	4.68	6024	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1680	4.51	1.63	12	0.52	2851.00	7880.00	31700	20240830	-59.43	12550	20241121	2.47	31700	-59.43	20240830	12550	2.47	20241121	31700	-59.43	20240830	12550	2.47	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
15	20241204	111139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12850	-300	5	-2.28	719599160	56034	42.15	12750	13150	12650	17090	9210	13150	12842.18	4.68	6831	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1679	4.51	1.63	12	0.43	2851.00	7880.00	31700	20240830	-59.46	12550	20241121	2.39	31700	-59.46	20240830	12550	2.39	20241121	31700	-59.46	20240830	12550	2.39	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
16	20241204	101142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12880	-270	5	-2.05	516392360	40200	30.24	12750	13150	12650	17090	9210	13150	12845.57	4.68	4339	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1683	4.52	1.63	12	0.31	2851.00	7880.00	31700	20240830	-59.37	12550	20241121	2.63	31700	-59.37	20240830	12550	2.63	20241121	31700	-59.37	20240830	12550	2.63	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
17	20241204	091207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	-120	5	-0.91	177386520	13784	10.37	12750	13150	12700	17090	9210	13150	12869.00	4.68	1543	13516	13332	13166	12982	12816	13425	13075	65	3940	500	9200	10	1	13063433	1702	4.57	1.65	12	0.11	2851.00	7880.00	31700	20240830	-58.90	12550	20241121	3.82	31700	-58.90	20240830	12550	3.82	20241121	31700	-58.90	20240830	12550	3.82	20241121	0.96	N	461300	500	65 억	611967	N	N	N	N
18	20241203	161249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	0	3	0.00	1741858990	132282	117.19	13100	13350	13000	17090	9210	13150	13167.85	4.74	-7091	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1718	4.61	1.67	12	1.01	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
19	20241203	151348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	0	3	0.00	1616559840	122734	108.73	13100	13350	13000	17090	9210	13150	13171.25	4.74	-5878	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1718	4.61	1.67	12	0.94	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
20	20241203	141317	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13170	20	2	0.15	1445032740	109708	97.19	13100	13350	13000	17090	9210	13150	13171.63	4.74	-2281	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1720	4.62	1.67	12	0.84	2851.00	7880.00	31700	20240830	-58.45	12550	20241121	4.94	31700	-58.45	20240830	12550	4.94	20241121	31700	-58.45	20240830	12550	4.94	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
21	20241203	131316	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13180	30	2	0.23	1305224870	99128	87.82	13100	13350	13000	17090	9210	13150	13167.07	4.74	2915	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1722	4.62	1.67	12	0.76	2851.00	7880.00	31700	20240830	-58.42	12550	20241121	5.02	31700	-58.42	20240830	12550	5.02	20241121	31700	-58.42	20240830	12550	5.02	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
22	20241203	121339	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13330	180	2	1.37	1149095030	87376	77.40	13100	13330	13000	17090	9210	13150	13151.15	4.74	2593	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1741	4.68	1.69	12	0.67	2851.00	7880.00	31700	20240830	-57.95	12550	20241121	6.22	31700	-57.95	20240830	12550	6.22	20241121	31700	-57.95	20240830	12550	6.22	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
23	20241203	111305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	-100	5	-0.76	904130900	68730	60.89	13100	13300	13000	17090	9210	13150	13154.82	4.74	3368	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1705	4.58	1.66	12	0.53	2851.00	7880.00	31700	20240830	-58.83	12550	20241121	3.98	31700	-58.83	20240830	12550	3.98	20241121	31700	-58.83	20240830	12550	3.98	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
24	20241203	101253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13240	90	2	0.68	623438500	47323	41.92	13100	13300	13080	17090	9210	13150	13174.11	4.74	10130	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1730	4.64	1.68	12	0.36	2851.00	7880.00	31700	20240830	-58.23	12550	20241121	5.50	31700	-58.23	20240830	12550	5.50	20241121	31700	-58.23	20240830	12550	5.50	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
25	20241203	091241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13160	10	2	0.08	351317350	26696	23.65	13100	13300	13080	17090	9210	13150	13159.92	4.74	10466	13503	13326	13093	12916	12683	13415	13005	65	3940	500	9200	10	1	13063433	1719	4.62	1.67	12	0.20	2851.00	7880.00	31700	20240830	-58.49	12550	20241121	4.86	31700	-58.49	20240830	12550	4.86	20241121	31700	-58.49	20240830	12550	4.86	20241121	1.14	N	461300	500	65 억	618951	N	N	N	N
26	20241202	161221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	300	2	2.33	1473286060	112609	32.47	12890	13270	12860	16700	9000	12850	13083.20	4.72	2191	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1718	4.61	1.67	12	0.86	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
27	20241202	151433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13150	300	2	2.33	1431407450	109411	31.54	12890	13270	12860	16700	9000	12850	13082.85	4.72	2235	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1718	4.61	1.67	12	0.84	2851.00	7880.00	31700	20240830	-58.52	12550	20241121	4.78	31700	-58.52	20240830	12550	4.78	20241121	31700	-58.52	20240830	12550	4.78	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
28	20241202	141332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13140	290	2	2.26	1256838490	96170	27.73	12890	13160	12860	16700	9000	12850	13068.93	4.72	2854	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1717	4.61	1.67	12	0.74	2851.00	7880.00	31700	20240830	-58.55	12550	20241121	4.70	31700	-58.55	20240830	12550	4.70	20241121	31700	-58.55	20240830	12550	4.70	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
29	20241202	131243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13140	290	2	2.26	1066440490	81664	23.54	12890	13160	12860	16700	9000	12850	13058.88	4.72	6774	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1717	4.61	1.67	12	0.63	2851.00	7880.00	31700	20240830	-58.55	12550	20241121	4.70	31700	-58.55	20240830	12550	4.70	20241121	31700	-58.55	20240830	12550	4.70	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
30	20241202	121305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13120	270	2	2.10	952281810	72968	21.04	12890	13160	12860	16700	9000	12850	13050.68	4.72	8639	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1714	4.60	1.66	12	0.56	2851.00	7880.00	31700	20240830	-58.61	12550	20241121	4.54	31700	-58.61	20240830	12550	4.54	20241121	31700	-58.61	20240830	12550	4.54	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
31	20241202	111202	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13130	280	2	2.18	823051090	63121	18.20	12890	13160	12860	16700	9000	12850	13039.26	4.72	12134	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1715	4.61	1.67	12	0.48	2851.00	7880.00	31700	20240830	-58.58	12550	20241121	4.62	31700	-58.58	20240830	12550	4.62	20241121	31700	-58.58	20240830	12550	4.62	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
32	20241202	101212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	200	2	1.56	594866780	45650	13.16	12890	13140	12860	16700	9000	12850	13031.04	4.72	14393	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1705	4.58	1.66	12	0.35	2851.00	7880.00	31700	20240830	-58.83	12550	20241121	3.98	31700	-58.83	20240830	12550	3.98	20241121	31700	-58.83	20240830	12550	3.98	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N
33	20241202	091208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13030	180	2	1.40	233242520	17915	5.16	12890	13110	12860	16700	9000	12850	13019.41	4.72	8091	14536	13692	13156	12312	11776	13425	12045	65	3850	500	8990	10	1	13063433	1702	4.57	1.65	12	0.14	2851.00	7880.00	31700	20240830	-58.90	12550	20241121	3.82	31700	-58.90	20240830	12550	3.82	20241121	31700	-58.90	20240830	12550	3.82	20241121	0.94	N	461300	500	65 억	616867	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History