KissMeData/054620/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	160518	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	50	2	0.88	147074250	25519	69.36	5660	5840	5650	7350	3970	5660	5763.32	1.43	-4184	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1136	9.11	0.51	12	0.13	627.00	11280.00	9290	20240112	-38.54	5200	20240911	9.81	9290	-38.54	20240112	5200	9.81	20240911	9290	-38.54	20240112	5200	9.81	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
3	20241205	150521	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	40	2	0.71	139969650	24273	65.97	5660	5840	5650	7350	3970	5660	5766.48	1.43	-4529	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1134	9.09	0.51	12	0.12	627.00	11280.00	9290	20240112	-38.64	5200	20240911	9.62	9290	-38.64	20240112	5200	9.62	20240911	9290	-38.64	20240112	5200	9.62	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
4	20241205	140518	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	140	2	2.47	81133690	14112	38.36	5660	5830	5650	7350	3970	5660	5749.27	1.43	-2411	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1154	9.25	0.51	12	0.07	627.00	11280.00	9290	20240112	-37.57	5200	20240911	11.54	9290	-37.57	20240112	5200	11.54	20240911	9290	-37.57	20240112	5200	11.54	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
5	20241205	130519	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	40	2	0.71	25386840	4426	12.03	5660	5780	5650	7350	3970	5660	5735.84	1.43	-1783	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1134	9.09	0.51	12	0.02	627.00	11280.00	9290	20240112	-38.64	5200	20240911	9.62	9290	-38.64	20240112	5200	9.62	20240911	9290	-38.64	20240112	5200	9.62	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
6	20241205	120519	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	100	2	1.77	23407150	4080	11.09	5660	5780	5650	7350	3970	5660	5737.05	1.43	-1752	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1146	9.19	0.51	12	0.02	627.00	11280.00	9290	20240112	-38.00	5200	20240911	10.77	9290	-38.00	20240112	5200	10.77	20240911	9290	-38.00	20240112	5200	10.77	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
7	20241205	110519	57	100.00	KOSDAQ	금융	N	N	N	N	N	5770	110	2	1.94	19614000	3422	9.30	5660	5780	5650	7350	3970	5660	5731.74	1.43	-1457	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1148	9.20	0.51	12	0.02	627.00	11280.00	9290	20240112	-37.89	5200	20240911	10.96	9290	-37.89	20240112	5200	10.96	20240911	9290	-37.89	20240112	5200	10.96	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
8	20241205	100516	57	100.00	KOSDAQ	금융	N	N	N	N	N	5740	80	2	1.41	14382860	2508	6.82	5660	5780	5650	7350	3970	5660	5734.79	1.43	-1063	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1142	9.15	0.51	12	0.01	627.00	11280.00	9290	20240112	-38.21	5200	20240911	10.38	9290	-38.21	20240112	5200	10.38	20240911	9290	-38.21	20240112	5200	10.38	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
9	20241205	090519	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	10	2	0.18	271690	48	0.13	5660	5670	5660	7350	3970	5660	5660.21	1.43	0	5946	5802	5656	5512	5366	5875	5585	102	1690	500	3960	10	1	19894221	1128	9.04	0.50	12	0.00	627.00	11280.00	9290	20240112	-38.97	5200	20240911	9.04	9290	-38.97	20240112	5200	9.04	20240911	9290	-38.97	20240112	5200	9.04	20240911	0.73	N	054620	500	101 억	283794	N	N	N	N
10	20241204	160511	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	-140	5	-2.41	207353540	36791	167.42	5510	5800	5510	7540	4060	5800	5635.99	1.44	-2254	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1126	9.03	0.50	12	0.18	627.00	11280.00	9290	20240112	-39.07	5200	20240911	8.85	9290	-39.07	20240112	5200	8.85	20240911	9290	-39.07	20240112	5200	8.85	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
11	20241204	150511	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	-170	5	-2.93	198698650	35253	160.42	5510	5800	5510	7540	4060	5800	5636.36	1.44	-2395	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1120	8.98	0.50	12	0.18	627.00	11280.00	9290	20240112	-39.40	5200	20240911	8.27	9290	-39.40	20240112	5200	8.27	20240911	9290	-39.40	20240112	5200	8.27	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
12	20241204	140510	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	-110	5	-1.90	159215680	28300	128.78	5510	5800	5510	7540	4060	5800	5626.00	1.44	-2940	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1132	9.07	0.50	12	0.14	627.00	11280.00	9290	20240112	-38.75	5200	20240911	9.42	9290	-38.75	20240112	5200	9.42	20240911	9290	-38.75	20240112	5200	9.42	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
13	20241204	130506	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	-190	5	-3.28	133780070	23796	108.29	5510	5800	5510	7540	4060	5800	5621.96	1.44	-1116	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1116	8.95	0.50	12	0.12	627.00	11280.00	9290	20240112	-39.61	5200	20240911	7.88	9290	-39.61	20240112	5200	7.88	20240911	9290	-39.61	20240112	5200	7.88	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
14	20241204	120506	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-250	5	-4.31	129889890	23098	105.11	5510	5800	5510	7540	4060	5800	5623.43	1.44	-1109	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1104	8.85	0.49	12	0.12	627.00	11280.00	9290	20240112	-40.26	5200	20240911	6.73	9290	-40.26	20240112	5200	6.73	20240911	9290	-40.26	20240112	5200	6.73	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
15	20241204	110503	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	-40	5	-0.69	103276930	18378	83.63	5510	5800	5510	7540	4060	5800	5619.60	1.44	-950	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1146	9.19	0.51	12	0.09	627.00	11280.00	9290	20240112	-38.00	5200	20240911	10.77	9290	-38.00	20240112	5200	10.77	20240911	9290	-38.00	20240112	5200	10.77	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
16	20241204	100503	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	-210	5	-3.62	55230880	9915	45.12	5510	5800	5510	7540	4060	5800	5570.44	1.44	172	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1112	8.92	0.50	12	0.05	627.00	11280.00	9290	20240112	-39.83	5200	20240911	7.50	9290	-39.83	20240112	5200	7.50	20240911	9290	-39.83	20240112	5200	7.50	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
17	20241204	090509	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	0	3	0.00	11607730	2105	9.58	5510	5800	5510	7540	4060	5800	5514.36	1.44	0	6006	5902	5736	5632	5466	5955	5685	102	1740	500	4060	10	1	19894221	1154	9.25	0.51	12	0.01	627.00	11280.00	9290	20240112	-37.57	5200	20240911	11.54	9290	-37.57	20240112	5200	11.54	20240911	9290	-37.57	20240112	5200	11.54	20240911	0.74	N	054620	500	101 억	286048	N	N	N	N
18	20241203	160531	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	190	2	3.39	125860110	21973	48.46	5580	5840	5570	7290	3930	5610	5727.94	1.44	-2369	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1154	9.25	0.51	12	0.11	627.00	11280.00	9290	20240112	-37.57	5200	20240911	11.54	9290	-37.57	20240112	5200	11.54	20240911	9290	-37.57	20240112	5200	11.54	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
19	20241203	150550	57	100.00	KOSDAQ	금융	N	N	N	N	N	5760	150	2	2.67	117318910	20495	45.20	5580	5840	5570	7290	3930	5610	5724.27	1.44	-1830	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1146	9.19	0.51	12	0.10	627.00	11280.00	9290	20240112	-38.00	5200	20240911	10.77	9290	-38.00	20240112	5200	10.77	20240911	9290	-38.00	20240112	5200	10.77	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
20	20241203	140537	57	100.00	KOSDAQ	금융	N	N	N	N	N	5800	190	2	3.39	103377820	18102	39.92	5580	5840	5570	7290	3930	5610	5710.85	1.44	-1851	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1154	9.25	0.51	12	0.09	627.00	11280.00	9290	20240112	-37.57	5200	20240911	11.54	9290	-37.57	20240112	5200	11.54	20240911	9290	-37.57	20240112	5200	11.54	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
21	20241203	130536	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	80	2	1.43	44038940	7762	17.12	5580	5710	5570	7290	3930	5610	5673.66	1.44	-4020	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1132	9.07	0.50	12	0.04	627.00	11280.00	9290	20240112	-38.75	5200	20240911	9.42	9290	-38.75	20240112	5200	9.42	20240911	9290	-38.75	20240112	5200	9.42	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
22	20241203	120553	57	100.00	KOSDAQ	금융	N	N	N	N	N	5680	70	2	1.25	30285020	5333	11.76	5580	5710	5570	7290	3930	5610	5678.80	1.44	-3997	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1130	9.06	0.50	12	0.03	627.00	11280.00	9290	20240112	-38.86	5200	20240911	9.23	9290	-38.86	20240112	5200	9.23	20240911	9290	-38.86	20240112	5200	9.23	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
23	20241203	110535	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	80	2	1.43	27361490	4818	10.63	5580	5710	5570	7290	3930	5610	5679.01	1.44	-3691	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1132	9.07	0.50	12	0.02	627.00	11280.00	9290	20240112	-38.75	5200	20240911	9.42	9290	-38.75	20240112	5200	9.42	20240911	9290	-38.75	20240112	5200	9.42	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
24	20241203	100525	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	90	2	1.60	25984930	4576	10.09	5580	5710	5570	7290	3930	5610	5678.52	1.44	-3562	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1134	9.09	0.51	12	0.02	627.00	11280.00	9290	20240112	-38.64	5200	20240911	9.62	9290	-38.64	20240112	5200	9.62	20240911	9290	-38.64	20240112	5200	9.62	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
25	20241203	090524	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	100	2	1.78	51080	9	0.02	5580	5710	5580	7290	3930	5610	5675.56	1.44	-2	5896	5752	5676	5532	5456	5715	5495	102	1680	500	3920	10	1	19894221	1136	9.11	0.51	12	0.00	627.00	11280.00	9290	20240112	-38.54	5200	20240911	9.81	9290	-38.54	20240112	5200	9.81	20240911	9290	-38.54	20240112	5200	9.81	20240911	0.74	N	054620	500	101 억	285962	N	N	N	N
26	20241202	160511	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	-90	5	-1.58	258510060	45321	197.87	5700	5820	5600	7410	3990	5700	5703.98	1.40	8677	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1116	8.95	0.50	12	0.23	627.00	11280.00	9290	20240112	-39.61	5200	20240911	7.88	9290	-39.61	20240112	5200	7.88	20240911	9290	-39.61	20240112	5200	7.88	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
27	20241202	150546	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	-70	5	-1.23	243184760	42591	185.95	5700	5820	5600	7410	3990	5700	5709.77	1.40	8964	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1120	8.98	0.50	12	0.21	627.00	11280.00	9290	20240112	-39.40	5200	20240911	8.27	9290	-39.40	20240112	5200	8.27	20240911	9290	-39.40	20240112	5200	8.27	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
28	20241202	140528	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	10	2	0.18	225478360	39468	172.32	5700	5820	5600	7410	3990	5700	5712.94	1.40	8501	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1136	9.11	0.51	12	0.20	627.00	11280.00	9290	20240112	-38.54	5200	20240911	9.81	9290	-38.54	20240112	5200	9.81	20240911	9290	-38.54	20240112	5200	9.81	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
29	20241202	130519	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	-50	5	-0.88	148903750	26039	113.69	5700	5820	5600	7410	3990	5700	5718.49	1.40	2459	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1124	9.01	0.50	12	0.13	627.00	11280.00	9290	20240112	-39.18	5200	20240911	8.65	9290	-39.18	20240112	5200	8.65	20240911	9290	-39.18	20240112	5200	8.65	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
30	20241202	120539	57	100.00	KOSDAQ	금융	N	N	N	N	N	5660	-40	5	-0.70	144559350	25270	110.33	5700	5820	5600	7410	3990	5700	5720.59	1.40	2459	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1126	9.03	0.50	12	0.13	627.00	11280.00	9290	20240112	-39.07	5200	20240911	8.85	9290	-39.07	20240112	5200	8.85	20240911	9290	-39.07	20240112	5200	8.85	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
31	20241202	110506	57	100.00	KOSDAQ	금융	N	N	N	N	N	5650	-50	5	-0.88	74562220	13044	56.95	5700	5730	5600	7410	3990	5700	5716.21	1.40	-126	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1124	9.01	0.50	12	0.07	627.00	11280.00	9290	20240112	-39.18	5200	20240911	8.65	9290	-39.18	20240112	5200	8.65	20240911	9290	-39.18	20240112	5200	8.65	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
32	20241202	100512	57	100.00	KOSDAQ	금융	N	N	N	N	N	5710	10	2	0.18	54564600	9527	41.60	5700	5730	5600	7410	3990	5700	5727.36	1.40	-755	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1136	9.11	0.51	12	0.05	627.00	11280.00	9290	20240112	-38.54	5200	20240911	9.81	9290	-38.54	20240112	5200	9.81	20240911	9290	-38.54	20240112	5200	9.81	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N
33	20241202	090509	57	100.00	KOSDAQ	금융	N	N	N	N	N	5700	0	3	0.00	142500	25	0.11	5700	5700	5700	7410	3990	5700	5700.00	1.40	0	5940	5820	5730	5610	5520	5775	5565	102	1710	500	3990	10	1	19894221	1134	9.09	0.51	12	0.00	627.00	11280.00	9290	20240112	-38.64	5200	20240911	9.62	9290	-38.64	20240112	5200	9.62	20240911	9290	-38.64	20240112	5200	9.62	20240911	0.75	N	054620	500	101 억	277683	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History