KissMeData/241520/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	5	2	0.18	572870470	200932	234.19	2845	2955	2780	3665	1975	2820	2851.07	1.50	-45601	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	777	5.38	0.73	12	0.73	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
3	20241205	150938	57	100.00	KOSDAQ	금융	N	N	N	N	N	2800	-20	5	-0.71	547726535	191970	223.75	2845	2955	2785	3665	1975	2820	2853.19	1.50	-45586	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	770	5.33	0.72	12	0.70	525.00	3891.00	5140	20240123	-45.53	2155	20240805	29.93	5140	-45.53	20240123	2155	29.93	20240805	5140	-45.53	20240123	2155	29.93	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
4	20241205	140924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	70	2	2.48	332301890	116253	135.50	2845	2955	2795	3665	1975	2820	2858.44	1.50	-32711	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	795	5.50	0.74	12	0.42	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
5	20241205	130934	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	0	3	0.00	164039860	57995	67.59	2845	2865	2795	3665	1975	2820	2828.52	1.50	-17632	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	775	5.37	0.72	12	0.21	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
6	20241205	120933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-5	5	-0.18	147805350	52234	60.88	2845	2865	2795	3665	1975	2820	2829.68	1.50	-15222	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	774	5.36	0.72	12	0.19	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
7	20241205	110933	57	100.00	KOSDAQ	금융	N	N	N	N	N	2815	-5	5	-0.18	140017015	49464	57.65	2845	2865	2795	3665	1975	2820	2830.69	1.50	-14632	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	774	5.36	0.72	12	0.18	525.00	3891.00	5140	20240123	-45.23	2155	20240805	30.63	5140	-45.23	20240123	2155	30.63	20240805	5140	-45.23	20240123	2155	30.63	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
8	20241205	100931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	15	2	0.53	124214340	43857	51.12	2845	2865	2795	3665	1975	2820	2832.26	1.50	-11900	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	780	5.40	0.73	12	0.16	525.00	3891.00	5140	20240123	-44.84	2155	20240805	31.55	5140	-44.84	20240123	2155	31.55	20240805	5140	-44.84	20240123	2155	31.55	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
9	20241205	090937	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	5	2	0.18	3254760	1152	1.34	2845	2845	2820	3665	1975	2820	2825.31	1.50	-566	2900	2860	2820	2780	2740	2880	2800	139	845	500	1910	5	1	27496125	777	5.38	0.73	12	0.00	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.50	N	241520	500	139 억	411731	N	N	187	N	N
10	20241204	160917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-75	5	-2.59	241942690	85797	128.38	2780	2860	2780	3760	2030	2895	2819.94	1.48	5478	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	775	5.37	0.72	12	0.31	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.48	N	241520	500	139 억	406271	N	N	187	N	N
11	20241204	150917	57	100.00	KOSDAQ	금융	N	N	N	N	N	2805	-90	5	-3.11	216371315	76728	114.81	2780	2860	2780	3760	2030	2895	2819.98	1.48	5957	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	771	5.34	0.72	12	0.28	525.00	3891.00	5140	20240123	-45.43	2155	20240805	30.16	5140	-45.43	20240123	2155	30.16	20240805	5140	-45.43	20240123	2155	30.16	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
12	20241204	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-75	5	-2.59	207673675	73630	110.17	2780	2860	2780	3760	2030	2895	2820.50	1.48	5885	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	775	5.37	0.72	12	0.27	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
13	20241204	130910	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-70	5	-2.42	198065680	70220	105.07	2780	2860	2780	3760	2030	2895	2820.64	1.48	5866	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	777	5.38	0.73	12	0.26	525.00	3891.00	5140	20240123	-45.04	2155	20240805	31.09	5140	-45.04	20240123	2155	31.09	20240805	5140	-45.04	20240123	2155	31.09	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
14	20241204	120907	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-75	5	-2.59	190754215	67629	101.19	2780	2860	2780	3760	2030	2895	2820.60	1.48	4882	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	775	5.37	0.72	12	0.25	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
15	20241204	110900	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-75	5	-2.59	159269435	56423	84.43	2780	2860	2780	3760	2030	2895	2822.78	1.48	4296	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	775	5.37	0.72	12	0.21	525.00	3891.00	5140	20240123	-45.14	2155	20240805	30.86	5140	-45.14	20240123	2155	30.86	20240805	5140	-45.14	20240123	2155	30.86	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
16	20241204	100903	57	100.00	KOSDAQ	금융	N	N	N	N	N	2845	-50	5	-1.73	139732380	49517	74.09	2780	2860	2780	3760	2030	2895	2821.91	1.48	4296	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	782	5.42	0.73	12	0.18	525.00	3891.00	5140	20240123	-44.65	2155	20240805	32.02	5140	-44.65	20240123	2155	32.02	20240805	5140	-44.65	20240123	2155	32.02	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
17	20241204	090924	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-85	5	-2.94	69250970	24697	36.95	2780	2855	2780	3760	2030	2895	2804.02	1.48	2475	2955	2925	2870	2840	2785	2937	2852	139	865	500	1960	5	1	27496125	773	5.35	0.72	12	0.09	525.00	3891.00	5140	20240123	-45.33	2155	20240805	30.39	5140	-45.33	20240123	2155	30.39	20240805	5140	-45.33	20240123	2155	30.39	20240805	3.48	N	241520	500	139 억	406271	N	N	0	N	N
18	20241203	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	2895	15	2	0.52	191263695	66624	174.52	2895	2900	2815	3740	2020	2880	2870.79	1.43	10909	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	796	5.51	0.74	12	0.24	525.00	3891.00	5140	20240123	-43.68	2155	20240805	34.34	5140	-43.68	20240123	2155	34.34	20240805	5140	-43.68	20240123	2155	34.34	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
19	20241203	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	20	2	0.69	177563155	61892	162.12	2895	2900	2815	3740	2020	2880	2868.92	1.43	11046	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	797	5.52	0.75	12	0.23	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
20	20241203	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	0	3	0.00	146393745	51089	133.82	2895	2895	2815	3740	2020	2880	2865.47	1.43	8480	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.19	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
21	20241203	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	0	3	0.00	131049185	45754	119.85	2895	2895	2815	3740	2020	2880	2864.21	1.43	8277	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.17	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
22	20241203	121027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2885	5	2	0.17	102444270	35819	93.83	2895	2895	2815	3740	2020	2880	2860.05	1.43	7237	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	793	5.50	0.74	12	0.13	525.00	3891.00	5140	20240123	-43.87	2155	20240805	33.87	5140	-43.87	20240123	2155	33.87	20240805	5140	-43.87	20240123	2155	33.87	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
23	20241203	111009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-15	5	-0.52	101753375	35579	93.20	2895	2895	2815	3740	2020	2880	2859.93	1.43	7238	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	788	5.46	0.74	12	0.13	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
24	20241203	100954	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	-5	5	-0.17	43296075	15142	39.66	2895	2895	2815	3740	2020	2880	2859.34	1.43	-1194	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	791	5.48	0.74	12	0.06	525.00	3891.00	5140	20240123	-44.07	2155	20240805	33.41	5140	-44.07	20240123	2155	33.41	20240805	5140	-44.07	20240123	2155	33.41	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
25	20241203	090945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	0	3	0.00	2209135	767	2.01	2895	2895	2880	3740	2020	2880	2880.23	1.43	36	2936	2907	2886	2857	2836	2897	2847	139	860	500	1950	5	1	27496125	792	5.49	0.74	12	0.00	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.44	N	241520	500	139 억	392045	N	N	0	N	N
26	20241202	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-10	5	-0.35	110193040	38165	37.80	2900	2915	2865	3755	2025	2890	2887.28	1.45	-5552	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	792	5.49	0.74	12	0.14	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
27	20241202	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2870	-20	5	-0.69	107891890	37365	37.00	2900	2915	2865	3755	2025	2890	2887.51	1.45	-4993	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	789	5.47	0.74	12	0.14	525.00	3891.00	5140	20240123	-44.16	2155	20240805	33.18	5140	-44.16	20240123	2155	33.18	20240805	5140	-44.16	20240123	2155	33.18	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
28	20241202	141004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2880	-10	5	-0.35	103385490	35795	35.45	2900	2915	2865	3755	2025	2890	2888.27	1.45	-3646	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	792	5.49	0.74	12	0.13	525.00	3891.00	5140	20240123	-43.97	2155	20240805	33.64	5140	-43.97	20240123	2155	33.64	20240805	5140	-43.97	20240123	2155	33.64	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
29	20241202	130943	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	-25	5	-0.87	95991680	33216	32.90	2900	2915	2865	3755	2025	2890	2889.92	1.45	-3755	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	788	5.46	0.74	12	0.12	525.00	3891.00	5140	20240123	-44.26	2155	20240805	32.95	5140	-44.26	20240123	2155	32.95	20240805	5140	-44.26	20240123	2155	32.95	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
30	20241202	121005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	0	3	0.00	70061155	24206	23.97	2900	2915	2885	3755	2025	2890	2894.37	1.45	1028	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	795	5.50	0.74	12	0.09	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
31	20241202	110910	57	100.00	KOSDAQ	금융	N	N	N	N	N	2890	0	3	0.00	53175665	18361	18.18	2900	2915	2885	3755	2025	2890	2896.12	1.45	3090	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	795	5.50	0.74	12	0.07	525.00	3891.00	5140	20240123	-43.77	2155	20240805	34.11	5140	-43.77	20240123	2155	34.11	20240805	5140	-43.77	20240123	2155	34.11	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
32	20241202	100923	57	100.00	KOSDAQ	금융	N	N	N	N	N	2905	15	2	0.52	46429060	16029	15.87	2900	2915	2885	3755	2025	2890	2896.57	1.45	3155	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	799	5.53	0.75	12	0.06	525.00	3891.00	5140	20240123	-43.48	2155	20240805	34.80	5140	-43.48	20240123	2155	34.80	20240805	5140	-43.48	20240123	2155	34.80	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N
33	20241202	090918	57	100.00	KOSDAQ	금융	N	N	N	N	N	2900	10	2	0.35	10391610	3581	3.55	2900	2915	2895	3755	2025	2890	2901.88	1.45	173	2953	2921	2883	2851	2813	2937	2867	139	865	500	1960	5	1	27496125	797	5.52	0.75	12	0.01	525.00	3891.00	5140	20240123	-43.58	2155	20240805	34.57	5140	-43.58	20240123	2155	34.57	20240805	5140	-43.58	20240123	2155	34.57	20240805	3.47	N	241520	500	139 억	397677	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History