KissMeData/204620/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	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	160850	57	100.00	KOSDAQ	금융	N	N	N	N	N	3625	-380	5	-9.49	6456788650	1726942	111.91	4000	4060	3585	5200	2805	4005	3739.12	9.08	-138708	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2215	-22.94	2.27	12	2.83	-158.00	1597.00	7200	20240412	-49.65	3130	20240909	15.81	7200	-49.65	20240412	3130	15.81	20240909	7200	-49.65	20240412	3130	15.81	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
3	20241205	150856	57	100.00	KOSDAQ	금융	N	N	N	N	N	3615	-390	5	-9.74	6162061245	1645377	106.63	4000	4060	3585	5200	2805	4005	3745.08	9.08	-126561	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2209	-22.88	2.26	12	2.69	-158.00	1597.00	7200	20240412	-49.79	3130	20240909	15.50	7200	-49.79	20240412	3130	15.50	20240909	7200	-49.79	20240412	3130	15.50	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
4	20241205	140842	57	100.00	KOSDAQ	금융	N	N	N	N	N	3685	-320	5	-7.99	4738319810	1253395	81.23	4000	4060	3675	5200	2805	4005	3780.39	9.08	-70857	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2252	-23.32	2.31	12	2.05	-158.00	1597.00	7200	20240412	-48.82	3130	20240909	17.73	7200	-48.82	20240412	3130	17.73	20240909	7200	-48.82	20240412	3130	17.73	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
5	20241205	130852	57	100.00	KOSDAQ	금융	N	N	N	N	N	3705	-300	5	-7.49	4023282510	1060214	68.71	4000	4060	3685	5200	2805	4005	3794.78	9.08	-36160	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2264	-23.45	2.32	12	1.73	-158.00	1597.00	7200	20240412	-48.54	3130	20240909	18.37	7200	-48.54	20240412	3130	18.37	20240909	7200	-48.54	20240412	3130	18.37	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
6	20241205	120852	57	100.00	KOSDAQ	금융	N	N	N	N	N	3810	-195	5	-4.87	3060824230	803603	52.08	4000	4060	3730	5200	2805	4005	3808.88	9.08	-26694	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2329	-24.11	2.39	12	1.31	-158.00	1597.00	7200	20240412	-47.08	3130	20240909	21.73	7200	-47.08	20240412	3130	21.73	20240909	7200	-47.08	20240412	3130	21.73	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
7	20241205	110851	57	100.00	KOSDAQ	금융	N	N	N	N	N	3800	-205	5	-5.12	2777588685	729199	47.26	4000	4060	3730	5200	2805	4005	3809.10	9.08	-22728	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2322	-24.05	2.38	12	1.19	-158.00	1597.00	7200	20240412	-47.22	3130	20240909	21.41	7200	-47.22	20240412	3130	21.41	20240909	7200	-47.22	20240412	3130	21.41	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
8	20241205	100847	57	100.00	KOSDAQ	금융	N	N	N	N	N	3780	-225	5	-5.62	2142984495	561676	36.40	4000	4060	3730	5200	2805	4005	3815.34	9.08	-21684	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2310	-23.92	2.37	12	0.92	-158.00	1597.00	7200	20240412	-47.50	3130	20240909	20.77	7200	-47.50	20240412	3130	20.77	20240909	7200	-47.50	20240412	3130	20.77	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
9	20241205	090855	57	100.00	KOSDAQ	금융	N	N	N	N	N	3870	-135	5	-3.37	411401565	105157	6.81	4000	4060	3845	5200	2805	4005	3912.26	9.08	-1570	4201	4102	4001	3902	3801	4152	3952	306	1195	500	2800	5	1	61116035	2365	-24.49	2.42	12	0.17	-158.00	1597.00	7200	20240412	-46.25	3130	20240909	23.64	7200	-46.25	20240412	3130	23.64	20240909	7200	-46.25	20240412	3130	23.64	20240909	1.12	N	204620	500	305 억	5548519	N	N	N	N
10	20241204	160836	57	100.00	KOSDAQ	금융	N	N	N	N	N	4005	-160	5	-3.84	6128840775	1535667	213.27	3990	4100	3900	5410	2920	4165	3991.00	9.15	-51526	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2448	-25.35	2.51	12	2.51	-158.00	1597.00	7200	20240412	-44.38	3130	20240909	27.96	7200	-44.38	20240412	3130	27.96	20240909	7200	-44.38	20240412	3130	27.96	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
11	20241204	150836	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-165	5	-3.96	5933806455	1487141	206.53	3990	4100	3900	5410	2920	4165	3990.08	9.15	-32598	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2445	-25.32	2.50	12	2.43	-158.00	1597.00	7200	20240412	-44.44	3130	20240909	27.80	7200	-44.44	20240412	3130	27.80	20240909	7200	-44.44	20240412	3130	27.80	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
12	20241204	140838	57	100.00	KOSDAQ	금융	N	N	N	N	N	3995	-170	5	-4.08	5446481610	1365382	189.62	3990	4100	3900	5410	2920	4165	3988.98	9.15	-7151	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2442	-25.28	2.50	12	2.23	-158.00	1597.00	7200	20240412	-44.51	3130	20240909	27.64	7200	-44.51	20240412	3130	27.64	20240909	7200	-44.51	20240412	3130	27.64	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
13	20241204	130832	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-130	5	-3.12	4887691670	1225900	170.25	3990	4100	3900	5410	2920	4165	3987.02	9.15	14754	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2466	-25.54	2.53	12	2.01	-158.00	1597.00	7200	20240412	-43.96	3130	20240909	28.91	7200	-43.96	20240412	3130	28.91	20240909	7200	-43.96	20240412	3130	28.91	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
14	20241204	120827	57	100.00	KOSDAQ	금융	N	N	N	N	N	4035	-130	5	-3.12	4407723085	1106525	153.67	3990	4100	3900	5410	2920	4165	3983.39	9.15	19005	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2466	-25.54	2.53	12	1.81	-158.00	1597.00	7200	20240412	-43.96	3130	20240909	28.91	7200	-43.96	20240412	3130	28.91	20240909	7200	-43.96	20240412	3130	28.91	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
15	20241204	110820	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-175	5	-4.20	3978209950	999764	138.85	3990	4100	3900	5410	2920	4165	3979.15	9.15	21569	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2439	-25.25	2.50	12	1.64	-158.00	1597.00	7200	20240412	-44.58	3130	20240909	27.48	7200	-44.58	20240412	3130	27.48	20240909	7200	-44.58	20240412	3130	27.48	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
16	20241204	100825	57	100.00	KOSDAQ	금융	N	N	N	N	N	3995	-170	5	-4.08	3346800210	841858	116.92	3990	4100	3900	5410	2920	4165	3975.49	9.15	-11150	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2442	-25.28	2.50	12	1.38	-158.00	1597.00	7200	20240412	-44.51	3130	20240909	27.64	7200	-44.51	20240412	3130	27.64	20240909	7200	-44.51	20240412	3130	27.64	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
17	20241204	090842	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-100	5	-2.40	867119170	215205	29.89	3990	4085	3985	5410	2920	4165	4029.27	9.15	47125	4368	4266	4083	3981	3798	4317	4032	306	1245	500	2910	5	1	61116035	2484	-25.73	2.55	12	0.35	-158.00	1597.00	7200	20240412	-43.54	3130	20240909	29.87	7200	-43.54	20240412	3130	29.87	20240909	7200	-43.54	20240412	3130	29.87	20240909	1.11	N	204620	500	305 억	5592414	N	N	N	N
18	20241203	160912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	205	2	5.18	2969705500	719138	168.70	3900	4185	3900	5140	2775	3960	4129.49	8.96	144606	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2545	-26.36	2.61	12	1.18	-158.00	1597.00	7200	20240412	-42.15	3130	20240909	33.07	7200	-42.15	20240412	3130	33.07	20240909	7200	-42.15	20240412	3130	33.07	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
19	20241203	150948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	180	2	4.55	2827667210	684923	160.67	3900	4185	3900	5140	2775	3960	4128.45	8.96	146450	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2530	-26.20	2.59	12	1.12	-158.00	1597.00	7200	20240412	-42.50	3130	20240909	32.27	7200	-42.50	20240412	3130	32.27	20240909	7200	-42.50	20240412	3130	32.27	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
20	20241203	140930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	155	2	3.91	2490023785	603150	141.49	3900	4185	3900	5140	2775	3960	4128.37	8.96	143861	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2515	-26.04	2.58	12	0.99	-158.00	1597.00	7200	20240412	-42.85	3130	20240909	31.47	7200	-42.85	20240412	3130	31.47	20240909	7200	-42.85	20240412	3130	31.47	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
21	20241203	130931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4135	175	2	4.42	2274348525	550770	129.20	3900	4185	3900	5140	2775	3960	4129.40	8.96	143605	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2527	-26.17	2.59	12	0.90	-158.00	1597.00	7200	20240412	-42.57	3130	20240909	32.11	7200	-42.57	20240412	3130	32.11	20240909	7200	-42.57	20240412	3130	32.11	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
22	20241203	120943	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	205	2	5.18	2027195840	491265	115.24	3900	4185	3900	5140	2775	3960	4126.48	8.96	144116	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2545	-26.36	2.61	12	0.80	-158.00	1597.00	7200	20240412	-42.15	3130	20240909	33.07	7200	-42.15	20240412	3130	33.07	20240909	7200	-42.15	20240412	3130	33.07	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
23	20241203	110925	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	200	2	5.05	1477762535	359709	84.38	3900	4180	3900	5140	2775	3960	4108.22	8.96	107200	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2542	-26.33	2.60	12	0.59	-158.00	1597.00	7200	20240412	-42.22	3130	20240909	32.91	7200	-42.22	20240412	3130	32.91	20240909	7200	-42.22	20240412	3130	32.91	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
24	20241203	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	120	2	3.03	430385760	107020	25.10	3900	4085	3900	5140	2775	3960	4021.55	8.96	29881	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2494	-25.82	2.55	12	0.18	-158.00	1597.00	7200	20240412	-43.33	3130	20240909	30.35	7200	-43.33	20240412	3130	30.35	20240909	7200	-43.33	20240412	3130	30.35	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
25	20241203	090901	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	25	2	0.63	105908065	26669	6.26	3900	4005	3900	5140	2775	3960	3971.20	8.96	5407	4100	4030	3995	3925	3890	4012	3907	306	1180	500	2770	5	1	61116035	2435	-25.22	2.50	12	0.04	-158.00	1597.00	7200	20240412	-44.65	3130	20240909	27.32	7200	-44.65	20240412	3130	27.32	20240909	7200	-44.65	20240412	3130	27.32	20240909	1.13	N	204620	500	305 억	5475908	N	N	N	N
26	20241202	160848	57	100.00	KOSDAQ	금융	N	N	N	N	N	3960	-70	5	-1.74	1698706450	425249	37.46	4025	4065	3960	5230	2825	4030	3994.62	8.90	30971	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2420	-25.06	2.48	12	0.70	-158.00	1597.00	7200	20240412	-45.00	3130	20240909	26.52	7200	-45.00	20240412	3130	26.52	20240909	7200	-45.00	20240412	3130	26.52	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
27	20241202	150955	57	100.00	KOSDAQ	금융	N	N	N	N	N	3985	-45	5	-1.12	1576288500	394381	34.74	4025	4065	3960	5230	2825	4030	3996.83	8.90	31816	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2435	-25.22	2.50	12	0.65	-158.00	1597.00	7200	20240412	-44.65	3130	20240909	27.32	7200	-44.65	20240412	3130	27.32	20240909	7200	-44.65	20240412	3130	27.32	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
28	20241202	140912	57	100.00	KOSDAQ	금융	N	N	N	N	N	4000	-30	5	-0.74	1410257240	352755	31.07	4025	4065	3960	5230	2825	4030	3997.79	8.90	40618	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2445	-25.32	2.50	12	0.58	-158.00	1597.00	7200	20240412	-44.44	3130	20240909	27.80	7200	-44.44	20240412	3130	27.80	20240909	7200	-44.44	20240412	3130	27.80	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
29	20241202	130858	57	100.00	KOSDAQ	금융	N	N	N	N	N	3965	-65	5	-1.61	1249550870	312367	27.51	4025	4065	3960	5230	2825	4030	4000.22	8.90	30796	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2423	-25.09	2.48	12	0.51	-158.00	1597.00	7200	20240412	-44.93	3130	20240909	26.68	7200	-44.93	20240412	3130	26.68	20240909	7200	-44.93	20240412	3130	26.68	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
30	20241202	120919	57	100.00	KOSDAQ	금융	N	N	N	N	N	3995	-35	5	-0.87	1000344705	249741	22.00	4025	4065	3980	5230	2825	4030	4005.48	8.90	36673	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2442	-25.28	2.50	12	0.41	-158.00	1597.00	7200	20240412	-44.51	3130	20240909	27.64	7200	-44.51	20240412	3130	27.64	20240909	7200	-44.51	20240412	3130	27.64	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
31	20241202	110829	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-40	5	-0.99	930425810	232257	20.46	4025	4065	3980	5230	2825	4030	4005.97	8.90	39176	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2439	-25.25	2.50	12	0.38	-158.00	1597.00	7200	20240412	-44.58	3130	20240909	27.48	7200	-44.58	20240412	3130	27.48	20240909	7200	-44.58	20240412	3130	27.48	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
32	20241202	100841	57	100.00	KOSDAQ	금융	N	N	N	N	N	3990	-40	5	-0.99	636629590	158767	13.98	4025	4065	3985	5230	2825	4030	4009.77	8.90	38002	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2439	-25.25	2.50	12	0.26	-158.00	1597.00	7200	20240412	-44.58	3130	20240909	27.48	7200	-44.58	20240412	3130	27.48	20240909	7200	-44.58	20240412	3130	27.48	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N
33	20241202	090837	57	100.00	KOSDAQ	금융	N	N	N	N	N	4025	-5	5	-0.12	123749735	30712	2.71	4025	4050	4005	5230	2825	4030	4029.35	8.90	-7313	4453	4241	4118	3906	3783	4180	3845	306	1200	500	2820	5	1	61116035	2460	-25.47	2.52	12	0.05	-158.00	1597.00	7200	20240412	-44.10	3130	20240909	28.59	7200	-44.10	20240412	3130	28.59	20240909	7200	-44.10	20240412	3130	28.59	20240909	1.00	N	204620	500	305 억	5440102	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History