KissMeData/042370/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160437	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6820	-90	5	-1.30	565928550	82390	39.19	6920	6970	6800	8980	4840	6910	6868.75	1.78	-14647	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1787	-220.00	0.84	12	0.31	-31.00	8162.00	13240	20240513	-48.49	6410	20240909	6.40	13240	-48.49	20240513	6410	6.40	20240909	13240	-48.49	20240513	6410	6.40	20240909	3.83	N	042370	500	131 억	466988	N	N	85	N	N
3	20241205	150441	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6870	-40	5	-0.58	489724120	71258	33.89	6920	6970	6800	8980	4840	6910	6872.39	1.78	-14769	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1800	-221.61	0.84	12	0.27	-31.00	8162.00	13240	20240513	-48.11	6410	20240909	7.18	13240	-48.11	20240513	6410	7.18	20240909	13240	-48.11	20240513	6410	7.18	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
4	20241205	140438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6860	-50	5	-0.72	394747250	57412	27.31	6920	6970	6800	8980	4840	6910	6875.51	1.78	-7662	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1797	-221.29	0.84	12	0.22	-31.00	8162.00	13240	20240513	-48.19	6410	20240909	7.02	13240	-48.19	20240513	6410	7.02	20240909	13240	-48.19	20240513	6410	7.02	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
5	20241205	130439	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6850	-60	5	-0.87	352172960	51202	24.35	6920	6970	6800	8980	4840	6910	6877.92	1.78	-9329	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1795	-220.97	0.84	12	0.20	-31.00	8162.00	13240	20240513	-48.26	6410	20240909	6.86	13240	-48.26	20240513	6410	6.86	20240909	13240	-48.26	20240513	6410	6.86	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
6	20241205	120439	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6910	0	3	0.00	317711150	46183	21.97	6920	6970	6800	8980	4840	6910	6879.20	1.78	-8539	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1810	-222.90	0.85	12	0.18	-31.00	8162.00	13240	20240513	-47.81	6410	20240909	7.80	13240	-47.81	20240513	6410	7.80	20240909	13240	-47.81	20240513	6410	7.80	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
7	20241205	110438	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6920	10	2	0.14	266112260	38704	18.41	6920	6970	6800	8980	4840	6910	6875.31	1.78	-10844	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1813	-223.23	0.85	12	0.15	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
8	20241205	100436	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6860	-50	5	-0.72	184467260	26880	12.79	6920	6970	6800	8980	4840	6910	6862.09	1.78	-9146	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1797	-221.29	0.84	12	0.10	-31.00	8162.00	13240	20240513	-48.19	6410	20240909	7.02	13240	-48.19	20240513	6410	7.02	20240909	13240	-48.19	20240513	6410	7.02	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
9	20241205	090439	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6920	10	2	0.14	6371120	921	0.44	6920	6970	6920	8980	4840	6910	6921.22	1.78	-143	7163	7036	6913	6786	6663	6975	6725	131	2070	500	4970	10	1	26200025	1813	-223.23	0.85	12	0.00	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	3.83	N	042370	500	131 억	466988	N	N	37	N	N
10	20241204	160431	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6910	-170	5	-2.40	1444792390	209891	238.92	6950	7040	6790	9200	4960	7080	6883.53	2.03	-64702	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1810	-222.90	0.85	12	0.80	-31.00	8162.00	13240	20240513	-47.81	6410	20240909	7.80	13240	-47.81	20240513	6410	7.80	20240909	13240	-47.81	20240513	6410	7.80	20240909	3.82	N	042370	500	131 억	531499	N	N	37	N	N
11	20241204	150432	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6920	-160	5	-2.26	1342908340	195223	222.23	6950	7040	6790	9200	4960	7080	6878.84	2.03	-64881	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1813	-223.23	0.85	12	0.75	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
12	20241204	140432	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6940	-140	5	-1.98	1198481300	174372	198.49	6950	7040	6790	9200	4960	7080	6873.13	2.03	-67844	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1818	-223.87	0.85	12	0.67	-31.00	8162.00	13240	20240513	-47.58	6410	20240909	8.27	13240	-47.58	20240513	6410	8.27	20240909	13240	-47.58	20240513	6410	8.27	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
13	20241204	130428	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6940	-140	5	-1.98	1135172310	165253	188.11	6950	7040	6790	9200	4960	7080	6869.30	2.03	-65714	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1818	-223.87	0.85	12	0.63	-31.00	8162.00	13240	20240513	-47.58	6410	20240909	8.27	13240	-47.58	20240513	6410	8.27	20240909	13240	-47.58	20240513	6410	8.27	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
14	20241204	120426	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6890	-190	5	-2.68	1038981670	151316	172.25	6950	7040	6790	9200	4960	7080	6866.30	2.03	-68769	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1805	-222.26	0.84	12	0.58	-31.00	8162.00	13240	20240513	-47.96	6410	20240909	7.49	13240	-47.96	20240513	6410	7.49	20240909	13240	-47.96	20240513	6410	7.49	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
15	20241204	110424	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6860	-220	5	-3.11	914463360	133149	151.57	6950	7040	6790	9200	4960	7080	6867.97	2.03	-63698	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1797	-221.29	0.84	12	0.51	-31.00	8162.00	13240	20240513	-48.19	6410	20240909	7.02	13240	-48.19	20240513	6410	7.02	20240909	13240	-48.19	20240513	6410	7.02	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
16	20241204	100424	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6880	-200	5	-2.82	647446820	94023	107.03	6950	7040	6790	9200	4960	7080	6886.05	2.03	-40160	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1803	-221.94	0.84	12	0.36	-31.00	8162.00	13240	20240513	-48.04	6410	20240909	7.33	13240	-48.04	20240513	6410	7.33	20240909	13240	-48.04	20240513	6410	7.33	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
17	20241204	090429	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7000	-80	5	-1.13	109730930	15770	17.95	6950	7020	6920	9200	4960	7080	6958.20	2.03	835	7200	7140	7060	7000	6920	7170	7030	131	2120	500	5090	10	1	26200025	1834	-225.81	0.86	12	0.06	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	3.82	N	042370	500	131 억	531499	N	N	0	N	N
18	20241203	160451	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7080	130	2	1.87	617867390	87406	52.04	6980	7120	6980	9030	4870	6950	7068.92	1.92	23666	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1855	-228.39	0.87	12	0.33	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
19	20241203	150502	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7080	130	2	1.87	534959530	75715	45.08	6980	7100	6980	9030	4870	6950	7065.44	1.92	19989	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1855	-228.39	0.87	12	0.29	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
20	20241203	140454	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7080	130	2	1.87	430329810	60945	36.29	6980	7100	6980	9030	4870	6950	7060.95	1.92	9511	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1855	-228.39	0.87	12	0.23	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
21	20241203	130450	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7100	150	2	2.16	409831810	58049	34.56	6980	7100	6980	9030	4870	6950	7060.10	1.92	8703	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1860	-229.03	0.87	12	0.22	-31.00	8162.00	13240	20240513	-46.37	6410	20240909	10.76	13240	-46.37	20240513	6410	10.76	20240909	13240	-46.37	20240513	6410	10.76	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
22	20241203	120510	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7070	120	2	1.73	349085130	49473	29.46	6980	7100	6980	9030	4870	6950	7056.07	1.92	8355	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1852	-228.06	0.87	12	0.19	-31.00	8162.00	13240	20240513	-46.60	6410	20240909	10.30	13240	-46.60	20240513	6410	10.30	20240909	13240	-46.60	20240513	6410	10.30	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
23	20241203	110452	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7060	110	2	1.58	324618900	46008	27.39	6980	7100	6980	9030	4870	6950	7055.71	1.92	7822	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1850	-227.74	0.86	12	0.18	-31.00	8162.00	13240	20240513	-46.68	6410	20240909	10.14	13240	-46.68	20240513	6410	10.14	20240909	13240	-46.68	20240513	6410	10.14	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
24	20241203	100443	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7080	130	2	1.87	268251830	38037	22.65	6980	7100	6980	9030	4870	6950	7052.39	1.92	6239	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1855	-228.39	0.87	12	0.15	-31.00	8162.00	13240	20240513	-46.53	6410	20240909	10.45	13240	-46.53	20240513	6410	10.45	20240909	13240	-46.53	20240513	6410	10.45	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
25	20241203	090442	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7040	90	2	1.29	46516040	6636	3.95	6980	7040	6980	9030	4870	6950	7009.65	1.92	2812	7356	7152	7016	6812	6676	7085	6745	131	2080	500	5000	10	1	26200025	1844	-227.10	0.86	12	0.03	-31.00	8162.00	13240	20240513	-46.83	6410	20240909	9.83	13240	-46.83	20240513	6410	9.83	20240909	13240	-46.83	20240513	6410	9.83	20240909	3.74	N	042370	500	131 억	503951	N	N	0	N	N
26	20241202	160429	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6950	-100	5	-1.42	1144849000	164482	105.04	7020	7220	6880	9160	4940	7050	6960.34	2.05	-31171	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1821	-224.19	0.85	12	0.63	-31.00	8162.00	13240	20240513	-47.51	6410	20240909	8.42	13240	-47.51	20240513	6410	8.42	20240909	13240	-47.51	20240513	6410	8.42	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
27	20241202	150500	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6930	-120	5	-1.70	1038845760	149252	95.31	7020	7220	6880	9160	4940	7050	6960.35	2.05	-27058	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1816	-223.55	0.85	12	0.57	-31.00	8162.00	13240	20240513	-47.66	6410	20240909	8.11	13240	-47.66	20240513	6410	8.11	20240909	13240	-47.66	20240513	6410	8.11	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
28	20241202	140439	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6960	-90	5	-1.28	934982160	134300	85.76	7020	7220	6880	9160	4940	7050	6961.89	2.05	-22026	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1824	-224.52	0.85	12	0.51	-31.00	8162.00	13240	20240513	-47.43	6410	20240909	8.58	13240	-47.43	20240513	6410	8.58	20240909	13240	-47.43	20240513	6410	8.58	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
29	20241202	130441	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6900	-150	5	-2.13	883320010	126850	81.01	7020	7220	6880	9160	4940	7050	6963.50	2.05	-23028	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1808	-222.58	0.85	12	0.48	-31.00	8162.00	13240	20240513	-47.89	6410	20240909	7.64	13240	-47.89	20240513	6410	7.64	20240909	13240	-47.89	20240513	6410	7.64	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
30	20241202	120457	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6900	-150	5	-2.13	832564110	119495	76.31	7020	7220	6880	9160	4940	7050	6967.36	2.05	-22070	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1808	-222.58	0.85	12	0.46	-31.00	8162.00	13240	20240513	-47.89	6410	20240909	7.64	13240	-47.89	20240513	6410	7.64	20240909	13240	-47.89	20240513	6410	7.64	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
31	20241202	110431	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	6920	-130	5	-1.84	567897620	81118	51.80	7020	7220	6920	9160	4940	7050	7000.88	2.05	-9692	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1813	-223.23	0.85	12	0.31	-31.00	8162.00	13240	20240513	-47.73	6410	20240909	7.96	13240	-47.73	20240513	6410	7.96	20240909	13240	-47.73	20240513	6410	7.96	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
32	20241202	100429	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7000	-50	5	-0.71	331722060	47177	30.13	7020	7220	6970	9160	4940	7050	7031.44	2.05	-2415	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1834	-225.81	0.86	12	0.18	-31.00	8162.00	13240	20240513	-47.13	6410	20240909	9.20	13240	-47.13	20240513	6410	9.20	20240909	13240	-47.13	20240513	6410	9.20	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N
33	20241202	090430	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	7130	80	2	1.13	43305650	6129	3.91	7020	7220	7020	9160	4940	7050	7065.70	2.05	1630	7356	7202	7116	6962	6876	7160	6920	131	2110	500	5070	10	1	26200025	1868	-230.00	0.87	12	0.02	-31.00	8162.00	13240	20240513	-46.15	6410	20240909	11.23	13240	-46.15	20240513	6410	11.23	20240909	13240	-46.15	20240513	6410	11.23	20240909	3.68	N	042370	500	131 억	536083	N	N	24	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History