KissMeData/455250/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	25	2	1.23	26009140	12645	350.86	2040	2065	2040	2650	1430	2040	2056.87	0.69	361	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	89	68.83	1.05	12	0.29	30.00	1958.00	2103	20240628	-1.81	1591	20231211	29.79	2103	-1.81	20240628	1626	27.00	20240104	2670	-22.66	20240628	2020	2.23	20231211	N	455250	100	4 억	29904	N	N	N	N
3	20241205	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	25	2	1.23	25990555	12636	350.61	2040	2065	2040	2650	1430	2040	2056.87	0.69	361	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	89	68.83	1.05	12	0.29	30.00	1958.00	2103	20240628	-1.81	1591	20231211	29.79	2103	-1.81	20240628	1626	27.00	20240104	2670	-22.66	20240628	2020	2.23	20231211	N	455250	100	4 억	29904	N	N	N	N
4	20241205	141208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	20	2	0.98	23749265	11548	320.42	2040	2065	2040	2650	1430	2040	2056.57	0.69	361	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	89	68.67	1.05	12	0.27	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	29904	N	N	N	N
5	20241205	131218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	12226900	5952	165.15	2040	2060	2040	2650	1430	2040	2054.25	0.69	-77	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	88	68.50	1.05	12	0.14	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29904	N	N	N	N
6	20241205	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	10637290	5179	143.70	2040	2060	2040	2650	1430	2040	2053.93	0.69	-95	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	88	68.50	1.05	12	0.12	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29904	N	N	N	N
7	20241205	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	7813210	3805	105.58	2040	2060	2040	2650	1430	2040	2053.41	0.69	-77	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	88	68.50	1.05	12	0.09	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29904	N	N	N	N
8	20241205	101215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	15	2	0.74	1906125	931	25.83	2040	2060	2040	2650	1430	2040	2047.40	0.69	-77	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	88	68.50	1.05	12	0.02	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29904	N	N	N	N
9	20241205	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	0	3	0.00	609960	299	8.30	2040	2040	2040	2650	1430	2040	2040.00	0.69	-39	2076	2057	2041	2022	2006	2050	2015	4	610	100	1420	5	1	4305000	88	68.00	1.04	12	0.01	30.00	1958.00	2103	20240628	-3.00	1591	20231211	28.22	2103	-3.00	20240628	1626	25.46	20240104	2670	-23.60	20240628	2020	0.99	20231211	N	455250	100	4 억	29904	N	N	N	N
10	20241204	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-20	5	-0.97	7339545	3604	52.66	2060	2060	2025	2675	1445	2060	2036.50	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.00	1.04	12	0.08	30.00	1958.00	2103	20240628	-3.00	1591	20231211	28.22	2103	-3.00	20240628	1626	25.46	20240104	2670	-23.60	20240628	2020	0.99	20231211	N	455250	100	4 억	29973	N	N	N	N
11	20241204	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-25	5	-1.21	6382775	3135	45.81	2060	2060	2025	2675	1445	2060	2035.97	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	67.83	1.04	12	0.07	30.00	1958.00	2103	20240628	-3.23	1591	20231211	27.91	2103	-3.23	20240628	1626	25.15	20240104	2670	-23.78	20240628	2020	0.74	20231211	N	455250	100	4 억	29973	N	N	N	N
12	20241204	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	5814820	2856	41.73	2060	2060	2025	2675	1445	2060	2036.00	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.33	1.05	12	0.07	30.00	1958.00	2103	20240628	-2.52	1591	20231211	28.85	2103	-2.52	20240628	1626	26.08	20240104	2670	-23.22	20240628	2020	1.49	20231211	N	455250	100	4 억	29973	N	N	N	N
13	20241204	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	5712320	2806	41.00	2060	2060	2025	2675	1445	2060	2035.75	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.33	1.05	12	0.07	30.00	1958.00	2103	20240628	-2.52	1591	20231211	28.85	2103	-2.52	20240628	1626	26.08	20240104	2670	-23.22	20240628	2020	1.49	20231211	N	455250	100	4 억	29973	N	N	N	N
14	20241204	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	5303270	2605	38.06	2060	2060	2025	2675	1445	2060	2035.80	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.50	1.05	12	0.06	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29973	N	N	N	N
15	20241204	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	5303270	2605	38.06	2060	2060	2025	2675	1445	2060	2035.80	0.70	-69	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.50	1.05	12	0.06	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	29973	N	N	N	N
16	20241204	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1084700	534	7.80	2060	2060	2025	2675	1445	2060	2031.27	0.70	0	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	89	68.67	1.05	12	0.01	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	29973	N	N	N	N
17	20241204	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-20	5	-0.97	67340	33	0.48	2060	2060	2040	2675	1445	2060	2040.61	0.70	0	2090	2075	2060	2045	2030	2067	2037	4	615	100	1440	5	1	4305000	88	68.00	1.04	12	0.00	30.00	1958.00	2103	20240628	-3.00	1591	20231211	28.22	2103	-3.00	20240628	1626	25.46	20240104	2670	-23.60	20240628	2020	0.99	20231211	N	455250	100	4 억	29973	N	N	N	N
18	20241203	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	14035055	6844	72.02	2075	2075	2045	2690	1450	2070	2050.71	0.70	-263	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.16	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30236	N	N	N	N
19	20241203	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-15	5	-0.72	11855575	5786	60.89	2075	2075	2045	2690	1450	2070	2049.01	0.70	-113	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	88	68.50	1.05	12	0.13	30.00	1958.00	2103	20240628	-2.28	1591	20231211	29.16	2103	-2.28	20240628	1626	26.38	20240104	2670	-23.03	20240628	2020	1.73	20231211	N	455250	100	4 억	30236	N	N	N	N
20	20241203	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	7882770	3850	40.51	2075	2075	2045	2690	1450	2070	2047.47	0.70	-29	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	88	68.33	1.05	12	0.09	30.00	1958.00	2103	20240628	-2.52	1591	20231211	28.85	2103	-2.52	20240628	1626	26.08	20240104	2670	-23.22	20240628	2020	1.49	20231211	N	455250	100	4 억	30236	N	N	N	N
21	20241203	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	7388710	3609	37.98	2075	2075	2045	2690	1450	2070	2047.30	0.70	-21	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	88	68.33	1.05	12	0.08	30.00	1958.00	2103	20240628	-2.52	1591	20231211	28.85	2103	-2.52	20240628	1626	26.08	20240104	2670	-23.22	20240628	2020	1.49	20231211	N	455250	100	4 억	30236	N	N	N	N
22	20241203	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	7015600	3427	36.06	2075	2075	2045	2690	1450	2070	2047.15	0.70	-15	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.08	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30236	N	N	N	N
23	20241203	111257	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-25	5	-1.21	5343200	2611	27.48	2075	2075	2045	2690	1450	2070	2046.42	0.70	-13	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	88	68.17	1.04	12	0.06	30.00	1958.00	2103	20240628	-2.76	1591	20231211	28.54	2103	-2.76	20240628	1626	25.77	20240104	2670	-23.41	20240628	2020	1.24	20231211	N	455250	100	4 억	30236	N	N	N	N
24	20241203	101246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-25	5	-1.21	4979185	2433	25.60	2075	2075	2045	2690	1450	2070	2046.52	0.70	-8	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	88	68.17	1.04	12	0.06	30.00	1958.00	2103	20240628	-2.76	1591	20231211	28.54	2103	-2.76	20240628	1626	25.77	20240104	2670	-23.41	20240628	2020	1.24	20231211	N	455250	100	4 억	30236	N	N	N	N
25	20241203	091233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	6215	3	0.03	2075	2075	2070	2690	1450	2070	2071.67	0.70	-1	2100	2085	2065	2050	2030	2075	2040	4	620	100	1440	5	1	4305000	89	69.00	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.57	1591	20231211	30.11	2103	-1.57	20240628	1626	27.31	20240104	2670	-22.47	20240628	2020	2.48	20231211	N	455250	100	4 억	30236	N	N	N	N
26	20241202	161214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	19565585	9503	401.31	2075	2080	2045	2690	1450	2070	2058.89	0.70	20	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	69.00	1.06	12	0.22	30.00	1958.00	2103	20240628	-1.57	1591	20231211	30.11	2103	-1.57	20240628	1626	27.31	20240104	2670	-22.47	20240628	2020	2.48	20231211	N	455250	100	4 억	30216	N	N	N	N
27	20241202	151426	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	19565585	9503	401.31	2075	2080	2045	2690	1450	2070	2058.89	0.70	20	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	69.00	1.06	12	0.22	30.00	1958.00	2103	20240628	-1.57	1591	20231211	30.11	2103	-1.57	20240628	1626	27.31	20240104	2670	-22.47	20240628	2020	2.48	20231211	N	455250	100	4 억	30216	N	N	N	N
28	20241202	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	18023405	8756	369.76	2075	2080	2045	2690	1450	2070	2058.41	0.70	-65	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.20	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30216	N	N	N	N
29	20241202	131233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	16618480	8074	340.96	2075	2080	2045	2690	1450	2070	2058.27	0.70	-65	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.19	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30216	N	N	N	N
30	20241202	121258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	16260030	7900	333.61	2075	2080	2045	2690	1450	2070	2058.23	0.70	-65	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.18	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30216	N	N	N	N
31	20241202	111155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	13118440	6375	269.21	2075	2080	2045	2690	1450	2070	2057.79	0.70	-65	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.15	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30216	N	N	N	N
32	20241202	101205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	2853300	1390	58.70	2075	2080	2045	2690	1450	2070	2052.73	0.70	-65	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	89	68.67	1.05	12	0.03	30.00	1958.00	2103	20240628	-2.04	1591	20231211	29.48	2103	-2.04	20240628	1626	26.69	20240104	2670	-22.85	20240628	2020	1.98	20231211	N	455250	100	4 억	30216	N	N	N	N
33	20241202	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	231855	112	4.73	2075	2080	2070	2690	1450	2070	2070.13	0.70	-10	2096	2082	2066	2052	2036	2075	2045	4	620	100	1440	5	1	4305000	90	69.33	1.06	12	0.00	30.00	1958.00	2103	20240628	-1.09	1591	20231211	30.74	2103	-1.09	20240628	1626	27.92	20240104	2670	-22.10	20240628	2020	2.97	20231211	N	455250	100	4 억	30216	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History