KissMeData/190650/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	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5460	-120	5	-2.15	27453090	4972	38.77	5600	5630	5460	7250	3910	5580	5521.54	1.16	-137	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	349	6.01	0.37	03	0.08	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
3	20241205	150841	57	100.00	KOSDAQ	금융	N	N	N	N	N	5530	-50	5	-0.90	25749570	4660	36.34	5600	5630	5470	7250	3910	5580	5525.66	1.16	69	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.08	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
4	20241205	140828	57	100.00	KOSDAQ	금융	N	N	N	N	N	5630	50	2	0.90	19126850	3454	26.93	5600	5630	5470	7250	3910	5580	5537.59	1.16	-178	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	360	6.19	0.39	03	0.05	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
5	20241205	130837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	11395890	2064	16.09	5600	5600	5480	7250	3910	5580	5521.26	1.16	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
6	20241205	120837	57	100.00	KOSDAQ	금융	N	N	N	N	N	5480	-100	5	-1.79	6249870	1127	8.79	5600	5600	5480	7250	3910	5580	5545.58	1.16	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	350	6.03	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
7	20241205	110836	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	4061380	729	5.68	5600	5600	5510	7250	3910	5580	5571.17	1.16	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
8	20241205	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	-60	5	-1.08	4039320	725	5.65	5600	5600	5510	7250	3910	5580	5571.48	1.16	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
9	20241205	090840	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	-70	5	-1.25	3453490	619	4.83	5600	5600	5510	7250	3910	5580	5579.14	1.16	-51	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	352	6.06	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.84	N	190650	5000	319 억	73897	N	N	N	N
10	20241204	160822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5580	-90	5	-1.59	70840710	12825	174.28	5580	5650	5440	7370	3970	5670	5523.63	1.15	94	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	356	6.14	0.38	03	0.20	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
11	20241204	150822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5610	-60	5	-1.06	47461880	8584	116.65	5580	5650	5440	7370	3970	5670	5529.11	1.15	-266	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.13	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
12	20241204	140824	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	-80	5	-1.41	41299550	7476	101.59	5580	5650	5440	7370	3970	5670	5524.28	1.15	-35	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	357	6.15	0.38	03	0.12	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
13	20241204	130819	57	100.00	KOSDAQ	금융	N	N	N	N	N	5620	-50	5	-0.88	34111520	6182	84.01	5580	5650	5440	7370	3970	5670	5517.88	1.15	-235	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	359	6.18	0.39	03	0.10	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
14	20241204	120814	57	100.00	KOSDAQ	금융	N	N	N	N	N	5540	-130	5	-2.29	29463830	5350	72.70	5580	5650	5440	7370	3970	5670	5507.26	1.15	-235	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	354	6.09	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
15	20241204	110805	57	100.00	KOSDAQ	금융	N	N	N	N	N	5440	-230	5	-4.06	25202630	4572	62.13	5580	5650	5440	7370	3970	5670	5512.39	1.15	-143	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	348	5.98	0.37	03	0.07	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	7060	-22.95	20240701	5020	8.37	20241114	7060	-22.95	20240701	5020	8.37	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
16	20241204	100811	57	100.00	KOSDAQ	금융	N	N	N	N	N	5450	-220	5	-3.88	13097160	2375	32.27	5580	5580	5450	7370	3970	5670	5514.59	1.15	-118	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
17	20241204	090827	57	100.00	KOSDAQ	금융	N	N	N	N	N	5550	-120	5	-2.12	3046090	546	7.42	5580	5580	5550	7370	3970	5670	5578.92	1.15	-143	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.84	N	190650	5000	319 억	73735	N	N	N	N
18	20241203	160855	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	150	2	2.72	39783360	7159	182.49	5520	5710	5480	7170	3870	5520	5556.16	1.15	-26	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	362	6.24	0.39	03	0.11	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
19	20241203	150931	57	100.00	KOSDAQ	금융	N	N	N	N	N	5670	150	2	2.72	35275710	6364	162.22	5520	5710	5480	7170	3870	5520	5543.01	1.15	34	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	362	6.24	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
20	20241203	140914	57	100.00	KOSDAQ	금융	N	N	N	N	N	5690	170	2	3.08	34585430	6242	159.11	5520	5710	5480	7170	3870	5520	5540.76	1.15	39	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	363	6.26	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
21	20241203	130917	57	100.00	KOSDAQ	금융	N	N	N	N	N	5590	70	2	1.27	28090280	5087	129.67	5520	5600	5480	7170	3870	5520	5521.97	1.15	11	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	357	6.15	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
22	20241203	120928	57	100.00	KOSDAQ	금융	N	N	N	N	N	5600	80	2	1.45	20388160	3697	94.24	5520	5600	5480	7170	3870	5520	5514.78	1.15	-26	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	358	6.16	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
23	20241203	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	0	3	0.00	11892370	2162	55.11	5520	5520	5480	7170	3870	5520	5500.63	1.15	-28	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
24	20241203	100854	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	-20	5	-0.36	8750800	1591	40.56	5520	5520	5480	7170	3870	5520	5500.19	1.15	-6	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
25	20241203	090846	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	1.15	0	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	353	6.07	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억	73759	N	N	N	N
26	20241202	160834	57	100.00	KOSDAQ	금융	N	N	N	N	N	5520	100	2	1.85	21562760	3923	64.69	5430	5530	5430	7040	3800	5420	5496.50	1.15	108	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	353	6.07	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
27	20241202	150939	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	80	2	1.48	18721140	3406	56.17	5430	5530	5430	7040	3800	5420	5496.52	1.15	108	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
28	20241202	140852	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	80	2	1.48	14615430	2659	43.85	5430	5530	5430	7040	3800	5420	5496.59	1.15	105	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
29	20241202	130844	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	70	2	1.29	13693000	2491	41.08	5430	5530	5430	7040	3800	5420	5496.99	1.15	94	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
30	20241202	120903	57	100.00	KOSDAQ	금융	N	N	N	N	N	5490	70	2	1.29	12852920	2338	38.56	5430	5530	5430	7040	3800	5420	5497.40	1.15	95	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
31	20241202	110816	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	80	2	1.48	11353980	2065	34.05	5430	5530	5430	7040	3800	5420	5498.30	1.15	93	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
32	20241202	100825	57	100.00	KOSDAQ	금융	N	N	N	N	N	5500	80	2	1.48	8367490	1522	25.10	5430	5530	5430	7040	3800	5420	5497.69	1.15	94	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N
33	20241202	090822	57	100.00	KOSDAQ	금융	N	N	N	N	N	5510	90	2	1.66	657130	120	1.98	5430	5530	5430	7040	3800	5420	5476.08	1.15	5	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	352	6.06	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.83	N	190650	5000	319 억	73651	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History