KissMeData/034810/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	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	160405	57	100.00	KOSDAQ		금융	N	N	N	N	N	5730	-70	5	-1.21	48775610	8469	31.57	5810	5810	5720	7540	4060	5800	5760.27	0.80	-2718	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1866	-6.52	0.25	12	0.03	-879.00	22826.00	8830	20231211	-35.11	5710	20241115	0.35	8430	-32.03	20240223	5710	0.35	20241115	8830	-35.11	20231211	5710	0.35	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
3	20241205	150409	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	38541280	6683	24.91	5810	5810	5740	7540	4060	5800	5767.06	0.80	-2463	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
4	20241205	140407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	29245280	5068	18.89	5810	5810	5740	7540	4060	5800	5770.58	0.80	-1858	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.02	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
5	20241205	130407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	25045740	4340	16.18	5810	5810	5740	7540	4060	5800	5770.91	0.80	-1565	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
6	20241205	120408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5770	-30	5	-0.52	17967280	3110	11.59	5810	5810	5740	7540	4060	5800	5777.26	0.80	-1305	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1879	-6.56	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.65	5710	20241115	1.05	8430	-31.55	20240223	5710	1.05	20241115	8830	-34.65	20231211	5710	1.05	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
7	20241205	110406	57	100.00	KOSDAQ		금융	N	N	N	N	N	5750	-50	5	-0.86	12863590	2224	8.29	5810	5810	5740	7540	4060	5800	5783.99	0.80	-1010	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1872	-6.54	0.25	12	0.01	-879.00	22826.00	8830	20231211	-34.88	5710	20241115	0.70	8430	-31.79	20240223	5710	0.70	20241115	8830	-34.88	20231211	5710	0.70	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
8	20241205	100404	57	100.00	KOSDAQ		금융	N	N	N	N	N	5780	-20	5	-0.34	9218610	1591	5.93	5810	5810	5780	7540	4060	5800	5794.22	0.80	-1015	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1882	-6.58	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.54	5710	20241115	1.23	8430	-31.44	20240223	5710	1.23	20241115	8830	-34.54	20231211	5710	1.23	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
9	20241205	090407	57	100.00	KOSDAQ		금융	N	N	N	N	N	5810	10	2	0.17	650720	112	0.42	5810	5810	5810	7540	4060	5800	5810.00	0.80	-64	5993	5896	5803	5706	5613	5850	5660	163	1740	500	4170	10	1	32556857	1892	-6.61	0.25	12	0.00	-879.00	22826.00	8830	20231211	-34.20	5710	20241115	1.75	8430	-31.08	20240223	5710	1.75	20241115	8830	-34.20	20231211	5710	1.75	20241115	0.91	N	034810	500	162 억	259071	N	N	N	N
10	20241204	160401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	154763770	26782	100.90	5860	5900	5710	7690	4150	5920	5778.57	0.81	-5462	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
11	20241204	150402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	141887320	24562	92.53	5860	5900	5710	7690	4150	5920	5776.70	0.81	-4783	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.08	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
12	20241204	140401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5760	-160	5	-2.70	130110780	22528	84.87	5860	5900	5710	7690	4150	5920	5775.51	0.81	-3393	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1875	-6.55	0.25	12	0.07	-879.00	22826.00	8830	20231211	-34.77	5710	20241204	0.88	8430	-31.67	20240223	5710	0.88	20241204	8830	-34.77	20231211	5710	0.88	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
13	20241204	130359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5790	-130	5	-2.20	121442230	21025	79.21	5860	5900	5710	7690	4150	5920	5776.09	0.81	-2192	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1885	-6.59	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.43	5710	20241204	1.40	8430	-31.32	20240223	5710	1.40	20241204	8830	-34.43	20231211	5710	1.40	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
14	20241204	120357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5750	-170	5	-2.87	117485270	20340	76.63	5860	5900	5710	7690	4150	5920	5776.07	0.81	-1844	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1872	-6.54	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.88	5710	20241204	0.70	8430	-31.79	20240223	5710	0.70	20241204	8830	-34.88	20231211	5710	0.70	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
15	20241204	110354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	5800	-120	5	-2.03	106323190	18403	69.33	5860	5900	5710	7690	4150	5920	5777.49	0.81	-1677	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.06	-879.00	22826.00	8830	20231211	-34.31	5710	20241204	1.58	8430	-31.20	20240223	5710	1.58	20241204	8830	-34.31	20231211	5710	1.58	20241204	0.91	N	034810	500	162 억	264534	N	N	N	N
16	20241204	100353	57	100.00	KOSDAQ		금융	N	N	N	N	N	5800	-120	5	-2.03	53600140	9237	34.80	5860	5900	5760	7690	4150	5920	5802.76	0.81	-461	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1888	-6.60	0.25	12	0.03	-879.00	22826.00	8830	20231211	-34.31	5710	20241115	1.58	8430	-31.20	20240223	5710	1.58	20241115	8830	-34.31	20231211	5710	1.58	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
17	20241204	090358	57	100.00	KOSDAQ		금융	N	N	N	N	N	5840	-80	5	-1.35	4508940	770	2.90	5860	5860	5830	7690	4150	5920	5855.77	0.81	-124	6013	5966	5883	5836	5753	5990	5860	163	1770	500	4260	10	1	32556857	1901	-6.64	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.86	5710	20241115	2.28	8430	-30.72	20240223	5710	2.28	20241115	8830	-33.86	20231211	5710	2.28	20241115	0.91	N	034810	500	162 억	264534	N	N	N	N
18	20241203	160420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	156690080	26544	77.87	5800	5930	5800	7560	4080	5820	5903.03	0.80	3809	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.08	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
19	20241203	150429	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	154179840	26118	76.62	5800	5930	5800	7560	4080	5820	5903.20	0.80	3893	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
20	20241203	140420	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	143501930	24313	71.32	5800	5930	5800	7560	4080	5820	5902.27	0.80	3518	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.07	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
21	20241203	130417	57	100.00	KOSDAQ		금융	N	N	N	N	N	5890	70	2	1.20	116346560	19723	57.86	5800	5930	5800	7560	4080	5820	5899.03	0.80	3480	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1918	-6.70	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.30	5710	20241115	3.15	8430	-30.13	20240223	5710	3.15	20241115	8830	-33.30	20231211	5710	3.15	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
22	20241203	120431	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	111366420	18879	55.38	5800	5930	5800	7560	4080	5820	5898.96	0.80	3430	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.06	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
23	20241203	110418	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	80	2	1.37	96268830	16317	47.87	5800	5930	5800	7560	4080	5820	5899.91	0.80	3514	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1921	-6.71	0.26	12	0.05	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
24	20241203	100410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5920	100	2	1.72	57071650	9690	28.43	5800	5920	5800	7560	4080	5820	5889.75	0.80	-218	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1927	-6.73	0.26	12	0.03	-879.00	22826.00	8830	20231211	-32.96	5710	20241115	3.68	8430	-29.77	20240223	5710	3.68	20241115	8830	-32.96	20231211	5710	3.68	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
25	20241203	090410	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	10	2	0.17	882410	152	0.45	5800	5830	5800	7560	4080	5820	5805.33	0.80	-11	6060	5940	5870	5750	5680	5905	5715	163	1740	500	4190	10	1	32556857	1898	-6.63	0.26	12	0.00	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.92	N	034810	500	162 억	260114	N	N	N	N
26	20241202	160357	57	100.00	KOSDAQ		금융	N	N	N	N	N	5820	-110	5	-1.85	199756940	34050	125.71	5990	5990	5800	7700	4160	5930	5867.01	0.84	-15498	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1895	-6.62	0.25	12	0.10	-879.00	22826.00	8830	20231211	-34.09	5710	20241115	1.93	8430	-30.96	20240223	5710	1.93	20241115	8830	-34.09	20231211	5710	1.93	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
27	20241202	150421	57	100.00	KOSDAQ		금융	N	N	N	N	N	5850	-80	5	-1.35	173178730	29496	108.89	5990	5990	5800	7700	4160	5930	5871.26	0.84	-14259	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1905	-6.66	0.26	12	0.09	-879.00	22826.00	8830	20231211	-33.75	5710	20241115	2.45	8430	-30.60	20240223	5710	2.45	20241115	8830	-33.75	20231211	5710	2.45	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
28	20241202	140408	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	157643100	26839	99.08	5990	5990	5800	7700	4160	5930	5873.66	0.84	-13085	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.08	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
29	20241202	130411	57	100.00	KOSDAQ		금융	N	N	N	N	N	5830	-100	5	-1.69	139654480	23769	87.75	5990	5990	5800	7700	4160	5930	5875.49	0.84	-12325	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1898	-6.63	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.98	5710	20241115	2.10	8430	-30.84	20240223	5710	2.10	20241115	8830	-33.98	20231211	5710	2.10	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
30	20241202	120424	57	100.00	KOSDAQ		금융	N	N	N	N	N	5860	-70	5	-1.18	132308720	22512	83.11	5990	5990	5800	7700	4160	5930	5877.25	0.84	-11949	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1908	-6.67	0.26	12	0.07	-879.00	22826.00	8830	20231211	-33.64	5710	20241115	2.63	8430	-30.49	20240223	5710	2.63	20241115	8830	-33.64	20231211	5710	2.63	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
31	20241202	110401	57	100.00	KOSDAQ		금융	N	N	N	N	N	5900	-30	5	-0.51	63262320	10691	39.47	5990	5990	5890	7700	4160	5930	5917.34	0.84	-4409	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1921	-6.71	0.26	12	0.03	-879.00	22826.00	8830	20231211	-33.18	5710	20241115	3.33	8430	-30.01	20240223	5710	3.33	20241115	8830	-33.18	20231211	5710	3.33	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
32	20241202	100359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5910	-20	5	-0.34	24370090	4115	15.19	5990	5990	5890	7700	4160	5930	5922.26	0.84	-1274	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1924	-6.72	0.26	12	0.01	-879.00	22826.00	8830	20231211	-33.07	5710	20241115	3.50	8430	-29.89	20240223	5710	3.50	20241115	8830	-33.07	20231211	5710	3.50	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N
33	20241202	090359	57	100.00	KOSDAQ		금융	N	N	N	N	N	5970	40	2	0.67	2012600	336	1.24	5990	5990	5970	7700	4160	5930	5989.88	0.84	0	6223	6076	5993	5846	5763	6035	5805	163	1770	500	4260	10	1	32556857	1944	-6.79	0.26	12	0.00	-879.00	22826.00	8830	20231211	-32.39	5710	20241115	4.55	8430	-29.18	20240223	5710	4.55	20241115	8830	-32.39	20231211	5710	4.55	20241115	0.94	N	034810	500	162 억	272532	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History