KissMeData/100790/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	160711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4725	-40	5	-0.84	6808884300	1392391	162.63	4850	5110	4690	6190	3340	4765	4890.10	0.68	-37616	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2510	10.34	0.73	12	2.62	457.00	6503.00	7330	20240219	-35.54	4410	20240909	7.14	7330	-35.54	20240219	4410	7.14	20240909	7330	-35.54	20240219	4410	7.14	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
3	20241205	150716	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4700	-65	5	-1.36	6687075925	1366598	159.61	4850	5110	4690	6190	3340	4765	4893.23	0.68	-39217	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2497	10.28	0.72	12	2.57	457.00	6503.00	7330	20240219	-35.88	4410	20240909	6.58	7330	-35.88	20240219	4410	6.58	20240909	7330	-35.88	20240219	4410	6.58	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
4	20241205	140703	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	55	2	1.15	5793740080	1178918	137.69	4850	5110	4800	6190	3340	4765	4914.46	0.68	-20688	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2561	10.55	0.74	12	2.22	457.00	6503.00	7330	20240219	-34.24	4410	20240909	9.30	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4410	9.30	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
5	20241205	130712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4850	85	2	1.78	5537949600	1126058	131.52	4850	5110	4800	6190	3340	4765	4918.00	0.68	-16730	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2577	10.61	0.75	12	2.12	457.00	6503.00	7330	20240219	-33.83	4410	20240909	9.98	7330	-33.83	20240219	4410	9.98	20240909	7330	-33.83	20240219	4410	9.98	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
6	20241205	120712	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4885	120	2	2.52	5050852190	1025817	119.81	4850	5110	4800	6190	3340	4765	4923.74	0.68	-15265	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2595	10.69	0.75	12	1.93	457.00	6503.00	7330	20240219	-33.36	4410	20240909	10.77	7330	-33.36	20240219	4410	10.77	20240909	7330	-33.36	20240219	4410	10.77	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
7	20241205	110711	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4935	170	2	3.57	2372427490	487632	56.95	4850	4945	4800	6190	3340	4765	4865.20	0.68	-10393	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2622	10.80	0.76	12	0.92	457.00	6503.00	7330	20240219	-32.67	4410	20240909	11.90	7330	-32.67	20240219	4410	11.90	20240909	7330	-32.67	20240219	4410	11.90	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
8	20241205	100708	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4925	160	2	3.36	1497475515	308128	35.99	4850	4945	4800	6190	3340	4765	4859.92	0.68	-2091	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2616	10.78	0.76	12	0.58	457.00	6503.00	7330	20240219	-32.81	4410	20240909	11.68	7330	-32.81	20240219	4410	11.68	20240909	7330	-32.81	20240219	4410	11.68	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
9	20241205	090713	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4855	90	2	1.89	224590535	46485	5.43	4850	4860	4805	6190	3340	4765	4831.48	0.68	-812	5048	4906	4808	4666	4568	4857	4617	550	1425	1000	3330	5	1	53124634	2579	10.62	0.75	12	0.09	457.00	6503.00	7330	20240219	-33.77	4410	20240909	10.09	7330	-33.77	20240219	4410	10.09	20240909	7330	-33.77	20240219	4410	10.09	20240909	3.23	N	100790	1000	550 억	363239	N	N	125	N	N
10	20241204	160700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4765	-245	5	-4.89	4078755705	847795	61.18	4905	4950	4710	6510	3510	5010	4811.05	0.80	-65207	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2531	10.43	0.73	12	1.60	457.00	6503.00	7330	20240219	-34.99	4410	20240909	8.05	7330	-34.99	20240219	4410	8.05	20240909	7330	-34.99	20240219	4410	8.05	20240909	3.23	N	100790	1000	550 억	427332	N	N	125	N	N
11	20241204	150701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	-240	5	-4.79	3935082375	817627	59.00	4905	4950	4710	6510	3510	5010	4812.81	0.80	-71193	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2534	10.44	0.73	12	1.54	457.00	6503.00	7330	20240219	-34.92	4410	20240909	8.16	7330	-34.92	20240219	4410	8.16	20240909	7330	-34.92	20240219	4410	8.16	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
12	20241204	140659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-255	5	-5.09	3670374400	762326	55.01	4905	4950	4710	6510	3510	5010	4814.70	0.80	-65077	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2526	10.40	0.73	12	1.43	457.00	6503.00	7330	20240219	-35.13	4410	20240909	7.82	7330	-35.13	20240219	4410	7.82	20240909	7330	-35.13	20240219	4410	7.82	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
13	20241204	130658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4845	-165	5	-3.29	3433598790	712872	51.44	4905	4950	4710	6510	3510	5010	4816.57	0.80	-68587	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2574	10.60	0.75	12	1.34	457.00	6503.00	7330	20240219	-33.90	4410	20240909	9.86	7330	-33.90	20240219	4410	9.86	20240909	7330	-33.90	20240219	4410	9.86	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
14	20241204	120656	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	-230	5	-4.59	3261723925	677265	48.87	4905	4950	4710	6510	3510	5010	4816.02	0.80	-65422	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2539	10.46	0.74	12	1.27	457.00	6503.00	7330	20240219	-34.79	4410	20240909	8.39	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4410	8.39	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
15	20241204	110647	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	-265	5	-5.29	2970160285	615876	44.44	4905	4950	4710	6510	3510	5010	4822.66	0.80	-59473	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2521	10.38	0.73	12	1.16	457.00	6503.00	7330	20240219	-35.27	4410	20240909	7.60	7330	-35.27	20240219	4410	7.60	20240909	7330	-35.27	20240219	4410	7.60	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
16	20241204	100649	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4770	-240	5	-4.79	2599539390	537939	38.82	4905	4950	4710	6510	3510	5010	4832.41	0.80	-45284	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2534	10.44	0.73	12	1.01	457.00	6503.00	7330	20240219	-34.92	4410	20240909	8.16	7330	-34.92	20240219	4410	8.16	20240909	7330	-34.92	20240219	4410	8.16	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
17	20241204	090701	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4930	-80	5	-1.60	691229015	141120	10.18	4905	4935	4850	6510	3510	5010	4898.16	0.80	19839	5240	5125	4895	4780	4550	5182	4837	550	1500	1000	3500	5	1	53124634	2619	10.79	0.76	12	0.27	457.00	6503.00	7330	20240219	-32.74	4410	20240909	11.79	7330	-32.74	20240219	4410	11.79	20240909	7330	-32.74	20240219	4410	11.79	20240909	3.23	N	100790	1000	550 억	427332	N	N	0	N	N
18	20241203	160727	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	5010	335	2	7.17	6698417460	1368500	190.51	4675	5010	4665	6070	3275	4675	4894.48	0.57	124282	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	10	1	53124634	2662	10.96	0.77	12	2.58	457.00	6503.00	7330	20240219	-31.65	4410	20240909	13.61	7330	-31.65	20240219	4410	13.61	20240909	7330	-31.65	20240219	4410	13.61	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
19	20241203	150754	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4970	295	2	6.31	6174333115	1263468	175.89	4675	4980	4665	6070	3275	4675	4886.82	0.57	124770	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2640	10.88	0.76	12	2.38	457.00	6503.00	7330	20240219	-32.20	4410	20240909	12.70	7330	-32.20	20240219	4410	12.70	20240909	7330	-32.20	20240219	4410	12.70	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
20	20241203	140743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	230	2	4.92	5323843180	1091507	151.95	4675	4980	4665	6070	3275	4675	4877.52	0.57	80662	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2606	10.73	0.75	12	2.05	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
21	20241203	130743	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4895	220	2	4.71	4847706205	994535	138.45	4675	4980	4665	6070	3275	4675	4874.35	0.57	54465	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2600	10.71	0.75	12	1.87	457.00	6503.00	7330	20240219	-33.22	4410	20240909	11.00	7330	-33.22	20240219	4410	11.00	20240909	7330	-33.22	20240219	4410	11.00	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
22	20241203	120752	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4815	140	2	2.99	4117253545	844427	117.55	4675	4980	4665	6070	3275	4675	4875.80	0.57	36261	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2558	10.54	0.74	12	1.59	457.00	6503.00	7330	20240219	-34.31	4410	20240909	9.18	7330	-34.31	20240219	4410	9.18	20240909	7330	-34.31	20240219	4410	9.18	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
23	20241203	110735	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4820	145	2	3.10	4043006115	829020	115.41	4675	4980	4665	6070	3275	4675	4876.86	0.57	39557	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2561	10.55	0.74	12	1.56	457.00	6503.00	7330	20240219	-34.24	4410	20240909	9.30	7330	-34.24	20240219	4410	9.30	20240909	7330	-34.24	20240219	4410	9.30	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
24	20241203	100725	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4835	160	2	3.42	3564988365	729692	101.58	4675	4980	4665	6070	3275	4675	4885.61	0.57	34052	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2569	10.58	0.74	12	1.37	457.00	6503.00	7330	20240219	-34.04	4410	20240909	9.64	7330	-34.04	20240219	4410	9.64	20240909	7330	-34.04	20240219	4410	9.64	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
25	20241203	090718	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4745	70	2	1.50	127042525	26970	3.75	4675	4745	4665	6070	3275	4675	4710.54	0.57	8267	5035	4855	4765	4585	4495	4810	4540	550	1395	1000	3270	5	1	53124634	2521	10.38	0.73	12	0.05	457.00	6503.00	7330	20240219	-35.27	4410	20240909	7.60	7330	-35.27	20240219	4410	7.60	20240909	7330	-35.27	20240219	4410	7.60	20240909	3.24	N	100790	1000	550 억	302709	N	N	175	N	N
26	20241202	160706	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4675	-225	5	-4.59	3389930555	706691	26.87	4890	4945	4675	6370	3430	4900	4797.69	0.60	-15757	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2484	10.23	0.72	12	1.33	457.00	6503.00	7330	20240219	-36.22	4410	20240909	6.01	7330	-36.22	20240219	4410	6.01	20240909	7330	-36.22	20240219	4410	6.01	20240909	3.26	N	100790	1000	550 억	319037	N	N	175	N	N
27	20241202	150806	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4705	-195	5	-3.98	3209178000	668128	25.41	4890	4945	4700	6370	3430	4900	4803.01	0.60	-14161	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2500	10.30	0.72	12	1.26	457.00	6503.00	7330	20240219	-35.81	4410	20240909	6.69	7330	-35.81	20240219	4410	6.69	20240909	7330	-35.81	20240219	4410	6.69	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
28	20241202	140729	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4780	-120	5	-2.45	2732144795	567184	21.57	4890	4945	4700	6370	3430	4900	4816.80	0.60	-2485	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2539	10.46	0.74	12	1.07	457.00	6503.00	7330	20240219	-34.79	4410	20240909	8.39	7330	-34.79	20240219	4410	8.39	20240909	7330	-34.79	20240219	4410	8.39	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
29	20241202	130723	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4710	-190	5	-3.88	1988914440	413161	15.71	4890	4945	4700	6370	3430	4900	4813.56	0.60	-15630	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2502	10.31	0.72	12	0.78	457.00	6503.00	7330	20240219	-35.74	4410	20240909	6.80	7330	-35.74	20240219	4410	6.80	20240909	7330	-35.74	20240219	4410	6.80	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
30	20241202	120739	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4755	-145	5	-2.96	1564326865	323222	12.29	4890	4945	4745	6370	3430	4900	4839.49	0.60	-12207	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2526	10.40	0.73	12	0.61	457.00	6503.00	7330	20240219	-35.13	4410	20240909	7.82	7330	-35.13	20240219	4410	7.82	20240909	7330	-35.13	20240219	4410	7.82	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
31	20241202	110658	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4810	-90	5	-1.84	1044993445	214568	8.16	4890	4945	4810	6370	3430	4900	4870.00	0.60	16952	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2555	10.53	0.74	12	0.40	457.00	6503.00	7330	20240219	-34.38	4410	20240909	9.07	7330	-34.38	20240219	4410	9.07	20240909	7330	-34.38	20240219	4410	9.07	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
32	20241202	100700	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4865	-35	5	-0.71	718831905	147044	5.59	4890	4945	4840	6370	3430	4900	4888.42	0.60	18800	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2585	10.65	0.75	12	0.28	457.00	6503.00	7330	20240219	-33.63	4410	20240909	10.32	7330	-33.63	20240219	4410	10.32	20240909	7330	-33.63	20240219	4410	10.32	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N
33	20241202	090659	55	60.00	KOSDAQ	금융	N	N	N	Y	60	N	4905	5	2	0.10	191886695	39133	1.49	4890	4945	4870	6370	3430	4900	4903.60	0.60	6567	5403	5151	4968	4716	4533	5277	4842	550	1470	1000	3430	5	1	53124634	2606	10.73	0.75	12	0.07	457.00	6503.00	7330	20240219	-33.08	4410	20240909	11.22	7330	-33.08	20240219	4410	11.22	20240909	7330	-33.08	20240219	4410	11.22	20240909	3.26	N	100790	1000	550 억	319037	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History