KissMeData/054090/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160515	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	698	-39	5	-5.29	68506095	95303	108.49	730	745	698	958	516	737	718.82	-2662	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	174	-0.76	0.24	12	0.38	-915.00	2857.00	2090	20240116	-66.60	698	20241205	0.00	2090	-66.60	20240116	698	0.00	20241205	2090	-66.60	20240116	698	0.00	20241205	0.34	N	054090	500	124 억	N	N	N	N
3	20241205	150519	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	709	-28	5	-3.80	62457193	86662	98.65	730	745	698	958	516	737	720.70	2776	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	177	-0.77	0.25	12	0.35	-915.00	2857.00	2090	20240116	-66.08	698	20241205	1.58	2090	-66.08	20240116	698	1.58	20241205	2090	-66.08	20240116	698	1.58	20241205	0.34	N	054090	500	124 억	N	N	N	N
4	20241205	140516	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	718	-19	5	-2.58	38283198	52423	59.67	730	745	716	958	516	737	730.27	-2595	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	179	-0.78	0.25	12	0.21	-915.00	2857.00	2090	20240116	-65.65	716	20241205	0.28	2090	-65.65	20240116	716	0.28	20241205	2090	-65.65	20240116	716	0.28	20241205	0.34	N	054090	500	124 억	N	N	N	N
5	20241205	130517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	730	-7	5	-0.95	26090797	35583	40.50	730	745	725	958	516	737	733.24	-2864	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	182	-0.80	0.26	12	0.14	-915.00	2857.00	2090	20240116	-65.07	725	20241205	0.69	2090	-65.07	20240116	725	0.69	20241205	2090	-65.07	20240116	725	0.69	20241205	0.34	N	054090	500	124 억	N	N	N	N
6	20241205	120517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	728	-9	5	-1.22	21224090	28894	32.89	730	745	728	958	516	737	734.55	-3109	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	182	-0.80	0.25	12	0.12	-915.00	2857.00	2090	20240116	-65.17	728	20241205	0.00	2090	-65.17	20240116	728	0.00	20241205	2090	-65.17	20240116	728	0.00	20241205	0.34	N	054090	500	124 억	N	N	N	N
7	20241205	110517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	735	-2	5	-0.27	17962921	24426	27.80	730	745	730	958	516	737	735.40	-3486	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	183	-0.80	0.26	12	0.10	-915.00	2857.00	2090	20240116	-64.83	730	20241205	0.68	2090	-64.83	20240116	730	0.68	20241205	2090	-64.83	20240116	730	0.68	20241205	0.34	N	054090	500	124 억	N	N	N	N
8	20241205	100514	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	738	1	2	0.14	16044361	21809	24.83	730	745	730	958	516	737	735.68	-4046	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	184	-0.81	0.26	12	0.09	-915.00	2857.00	2090	20240116	-64.69	730	20241205	1.10	2090	-64.69	20240116	730	1.10	20241205	2090	-64.69	20240116	730	1.10	20241205	0.34	N	054090	500	124 억	N	N	N	N
9	20241205	090517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	745	8	2	1.09	7199563	9729	11.07	730	745	730	958	516	737	740.01	-3821	791	764	747	720	703	777	733	125	221	500	500	1	1	24959232	186	-0.81	0.26	12	0.04	-915.00	2857.00	2090	20240116	-64.35	730	20241205	2.05	2090	-64.35	20240116	730	2.05	20241205	2090	-64.35	20240116	730	2.05	20241205	0.34	N	054090	500	124 억	N	N	N	N
10	20241204	160509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	737	-33	5	-4.29	65418561	87355	302.18	730	774	730	1001	539	770	748.89	-1793	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	184	-0.81	0.26	12	0.35	-915.00	2857.00	2090	20240116	-64.74	730	20241204	0.96	2090	-64.74	20240116	730	0.96	20241204	2090	-64.74	20240116	730	0.96	20241204	0.35	N	054090	500	124 억	N	N	N	N
11	20241204	150509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	749	-21	5	-2.73	59534176	79434	274.78	730	774	730	1001	539	770	749.48	-1753	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	187	-0.82	0.26	12	0.32	-915.00	2857.00	2090	20240116	-64.16	730	20241204	2.60	2090	-64.16	20240116	730	2.60	20241204	2090	-64.16	20240116	730	2.60	20241204	0.35	N	054090	500	124 억	N	N	N	N
12	20241204	140508	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	748	-22	5	-2.86	47329945	63059	218.14	730	774	730	1001	539	770	750.57	-1830	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	187	-0.82	0.26	12	0.25	-915.00	2857.00	2090	20240116	-64.21	730	20241204	2.47	2090	-64.21	20240116	730	2.47	20241204	2090	-64.21	20240116	730	2.47	20241204	0.35	N	054090	500	124 억	N	N	N	N
13	20241204	130504	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	753	-17	5	-2.21	44980327	59920	207.28	730	774	730	1001	539	770	750.67	-2096	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	188	-0.82	0.26	12	0.24	-915.00	2857.00	2090	20240116	-63.97	730	20241204	3.15	2090	-63.97	20240116	730	3.15	20241204	2090	-63.97	20240116	730	3.15	20241204	0.35	N	054090	500	124 억	N	N	N	N
14	20241204	120504	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	747	-23	5	-2.99	34799574	46301	160.17	730	774	730	1001	539	770	751.59	-2592	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	186	-0.82	0.26	12	0.19	-915.00	2857.00	2090	20240116	-64.26	730	20241204	2.33	2090	-64.26	20240116	730	2.33	20241204	2090	-64.26	20240116	730	2.33	20241204	0.35	N	054090	500	124 억	N	N	N	N
15	20241204	110501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	747	-23	5	-2.99	31247250	41550	143.73	730	774	730	1001	539	770	752.04	-2507	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	186	-0.82	0.26	12	0.17	-915.00	2857.00	2090	20240116	-64.26	730	20241204	2.33	2090	-64.26	20240116	730	2.33	20241204	2090	-64.26	20240116	730	2.33	20241204	0.35	N	054090	500	124 억	N	N	N	N
16	20241204	100501	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	755	-15	5	-1.95	11884082	15862	54.87	730	770	730	1001	539	770	749.22	-896	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	188	-0.83	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.88	730	20241204	3.42	2090	-63.88	20240116	730	3.42	20241204	2090	-63.88	20240116	730	3.42	20241204	0.35	N	054090	500	124 억	N	N	N	N
17	20241204	090507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	768	-2	5	-0.26	4210712	5696	19.70	730	770	730	1001	539	770	739.24	474	800	785	765	750	730	792	757	125	231	500	520	1	1	24959232	192	-0.84	0.27	12	0.02	-915.00	2857.00	2090	20240116	-63.25	730	20241204	5.21	2090	-63.25	20240116	730	5.21	20241204	2090	-63.25	20240116	730	5.21	20241204	0.35	N	054090	500	124 억	N	N	N	N
18	20241203	160529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	770	9	2	1.18	21957729	28746	63.97	755	780	745	989	533	761	763.82	1338	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.12	-915.00	2857.00	2090	20240116	-63.16	745	20241203	3.36	2090	-63.16	20240116	745	3.36	20241203	2090	-63.16	20240116	745	3.36	20241203	0.35	N	054090	500	124 억	N	N	N	N
19	20241203	150548	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	771	10	2	1.31	20550414	26913	59.89	755	780	745	989	533	761	763.59	1474	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.11	-915.00	2857.00	2090	20240116	-63.11	745	20241203	3.49	2090	-63.11	20240116	745	3.49	20241203	2090	-63.11	20240116	745	3.49	20241203	0.35	N	054090	500	124 억	N	N	N	N
20	20241203	140535	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	772	11	2	1.45	17006917	22291	49.61	755	780	745	989	533	761	762.95	1046	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	193	-0.84	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.06	745	20241203	3.62	2090	-63.06	20240116	745	3.62	20241203	2090	-63.06	20240116	745	3.62	20241203	0.35	N	054090	500	124 억	N	N	N	N
21	20241203	130533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	779	18	2	2.37	16728526	21932	48.81	755	780	745	989	533	761	762.75	1005	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	194	-0.85	0.27	12	0.09	-915.00	2857.00	2090	20240116	-62.73	745	20241203	4.56	2090	-62.73	20240116	745	4.56	20241203	2090	-62.73	20240116	745	4.56	20241203	0.35	N	054090	500	124 억	N	N	N	N
22	20241203	120551	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	768	7	2	0.92	15201881	19953	44.41	755	769	745	989	533	761	761.88	989	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.25	745	20241203	3.09	2090	-63.25	20240116	745	3.09	20241203	2090	-63.25	20240116	745	3.09	20241203	0.35	N	054090	500	124 억	N	N	N	N
23	20241203	110532	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	765	4	2	0.53	11948767	15707	34.96	755	766	745	989	533	761	760.73	1042	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	191	-0.84	0.27	12	0.06	-915.00	2857.00	2090	20240116	-63.40	745	20241203	2.68	2090	-63.40	20240116	745	2.68	20241203	2090	-63.40	20240116	745	2.68	20241203	0.35	N	054090	500	124 억	N	N	N	N
24	20241203	100523	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	763	2	2	0.26	6390642	8428	18.76	755	765	745	989	533	761	758.26	1454	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	745	20241203	2.42	2090	-63.49	20240116	745	2.42	20241203	2090	-63.49	20240116	745	2.42	20241203	0.35	N	054090	500	124 억	N	N	N	N
25	20241203	090522	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	761	0	3	0.00	1653921	2179	4.85	755	761	755	989	533	761	759.03	389	798	779	767	748	736	773	742	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.59	755	20241203	0.79	2090	-63.59	20240116	755	0.79	20241203	2090	-63.59	20240116	755	0.79	20241203	0.35	N	054090	500	124 억	N	N	N	N
26	20241202	160509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	761	-21	5	-2.69	34616089	44933	135.73	769	786	755	1016	548	782	770.39	-1867	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	190	-0.83	0.27	12	0.18	-915.00	2857.00	2090	20240116	-63.59	755	20241202	0.79	2090	-63.59	20240116	755	0.79	20241202	2090	-63.59	20240116	755	0.79	20241202	0.36	N	054090	500	124 억	N	N	N	N
27	20241202	150544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	770	-12	5	-1.53	31639216	41034	123.95	769	786	755	1016	548	782	771.05	991	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	192	-0.84	0.27	12	0.16	-915.00	2857.00	2090	20240116	-63.16	755	20241202	1.99	2090	-63.16	20240116	755	1.99	20241202	2090	-63.16	20240116	755	1.99	20241202	0.36	N	054090	500	124 억	N	N	N	N
28	20241202	140524	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	772	-10	5	-1.28	30098142	39026	117.89	769	786	755	1016	548	782	771.23	1915	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.16	-915.00	2857.00	2090	20240116	-63.06	755	20241202	2.25	2090	-63.06	20240116	755	2.25	20241202	2090	-63.06	20240116	755	2.25	20241202	0.36	N	054090	500	124 억	N	N	N	N
29	20241202	130517	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	775	-7	5	-0.90	21424891	27682	83.62	769	786	765	1016	548	782	773.96	59	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.85	0.27	12	0.11	-915.00	2857.00	2090	20240116	-62.92	765	20241202	1.31	2090	-62.92	20240116	765	1.31	20241202	2090	-62.92	20240116	765	1.31	20241202	0.36	N	054090	500	124 억	N	N	N	N
30	20241202	120537	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	779	-3	5	-0.38	18565564	23984	72.45	769	786	765	1016	548	782	774.08	946	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	194	-0.85	0.27	12	0.10	-915.00	2857.00	2090	20240116	-62.73	765	20241202	1.83	2090	-62.73	20240116	765	1.83	20241202	2090	-62.73	20240116	765	1.83	20241202	0.36	N	054090	500	124 억	N	N	N	N
31	20241202	110505	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	773	-9	5	-1.15	17261314	22299	67.36	769	786	765	1016	548	782	774.08	821	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.09	-915.00	2857.00	2090	20240116	-63.01	765	20241202	1.05	2090	-63.01	20240116	765	1.05	20241202	2090	-63.01	20240116	765	1.05	20241202	0.36	N	054090	500	124 억	N	N	N	N
32	20241202	100509	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	775	-7	5	-0.90	8186297	10560	31.90	769	786	765	1016	548	782	775.22	512	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.85	0.27	12	0.04	-915.00	2857.00	2090	20240116	-62.92	765	20241202	1.31	2090	-62.92	20240116	765	1.31	20241202	2090	-62.92	20240116	765	1.31	20241202	0.36	N	054090	500	124 억	N	N	N	N
33	20241202	090507	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	773	-9	5	-1.15	3036563	3950	11.93	769	773	765	1016	548	782	768.75	466	831	806	794	769	757	800	763	125	234	500	530	1	1	24959232	193	-0.84	0.27	12	0.02	-915.00	2857.00	2090	20240116	-63.01	765	20241202	1.05	2090	-63.01	20240116	765	1.05	20241202	2090	-63.01	20240116	765	1.05	20241202	0.36	N	054090	500	124 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History