KissMeData/442310/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	newHighLowPriceClassCode	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	161200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2125	15	2	0.71	1799905	845	14.72	2175	2175	2120	2740	1480	2110	2130.07	0.17	454	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.64	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.55	2080	20241121	2.16	2430	-12.55	20240708	2080	2.16	20241121	2430	-12.55	20240708	2080	2.16	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
3	20241205	151209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1740360	817	14.24	2175	2175	2120	2740	1480	2110	2130.18	0.17	450	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
4	20241205	141153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1542325	724	12.62	2175	2175	2120	2740	1480	2110	2130.28	0.17	375	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
5	20241205	131203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1363425	640	11.15	2175	2175	2120	2740	1480	2110	2130.35	0.17	295	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
6	20241205	121203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1188780	558	9.72	2175	2175	2120	2740	1480	2110	2130.43	0.17	216	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
7	20241205	111201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	1009900	474	8.26	2175	2175	2120	2740	1480	2110	2130.59	0.17	140	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
8	20241205	101200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	20	2	0.95	828915	389	6.78	2175	2175	2120	2740	1480	2110	2130.89	0.17	69	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	143	38.73	1.13	12	0.01	55.00	1884.00	2430	20240708	-12.35	2080	20241121	2.40	2430	-12.35	20240708	2080	2.40	20241121	2430	-12.35	20240708	2080	2.40	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
9	20241205	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2145	35	2	1.66	647590	304	5.30	2175	2175	2120	2740	1480	2110	2130.23	0.17	0	2130	2120	2100	2090	2070	2125	2095	7	630	100	1560	5	1	6710000	144	39.00	1.14	12	0.00	55.00	1884.00	2430	20240708	-11.73	2080	20241121	3.12	2430	-11.73	20240708	2080	3.12	20241121	2430	-11.73	20240708	2080	3.12	20241121	0.10	N	442310	100	6 억	11572	N	N	N	N
10	20241204	161140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	15	2	0.72	12027450	5739	33.33	2105	2110	2080	2720	1470	2095	2095.74	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	142	38.36	1.12	12	0.09	55.00	1884.00	2430	20240708	-13.17	2080	20241204	1.44	2430	-13.17	20240708	2080	1.44	20241204	2430	-13.17	20240708	2080	1.44	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
11	20241204	151142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	8641650	4123	23.94	2105	2110	2080	2720	1470	2095	2095.96	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
12	20241204	141144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	8463150	4038	23.45	2105	2110	2080	2720	1470	2095	2095.88	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.06	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
13	20241204	131138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	7641835	3646	21.17	2105	2110	2080	2720	1470	2095	2095.95	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.79	2080	20241204	0.72	2430	-13.79	20240708	2080	0.72	20241204	2430	-13.79	20240708	2080	0.72	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
14	20241204	121132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2095	0	3	0.00	7467950	3563	20.69	2105	2110	2080	2720	1470	2095	2095.97	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.05	55.00	1884.00	2430	20240708	-13.79	2080	20241204	0.72	2430	-13.79	20240708	2080	0.72	20241204	2430	-13.79	20240708	2080	0.72	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
15	20241204	111119	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	5	2	0.24	5351975	2553	14.83	2105	2110	2080	2720	1470	2095	2096.35	0.17	1	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.04	55.00	1884.00	2430	20240708	-13.58	2080	20241204	0.96	2430	-13.58	20240708	2080	0.96	20241204	2430	-13.58	20240708	2080	0.96	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
16	20241204	101121	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	4982710	2377	13.80	2105	2110	2080	2720	1470	2095	2096.22	0.17	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.04	55.00	1884.00	2430	20240708	-13.37	2080	20241204	1.20	2430	-13.37	20240708	2080	1.20	20241204	2430	-13.37	20240708	2080	1.20	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
17	20241204	091145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	10	2	0.48	1877825	902	5.24	2105	2105	2080	2720	1470	2095	2081.85	0.17	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.01	55.00	1884.00	2430	20240708	-13.37	2080	20241204	1.20	2430	-13.37	20240708	2080	1.20	20241204	2430	-13.37	20240708	2080	1.20	20241204	0.10	N	442310	100	6 억	11571	N	N	N	N
18	20241203	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	0	3	0.00	36056370	17220	77.78	2105	2105	2090	2720	1470	2095	2093.87	0.17	682	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.09	1.11	12	0.26	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
19	20241203	151321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	5	2	0.24	35589110	16997	76.78	2105	2105	2090	2720	1470	2095	2093.85	0.17	874	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.18	1.11	12	0.25	55.00	1884.00	2430	20240708	-13.58	2080	20241121	0.96	2430	-13.58	20240708	2080	0.96	20241121	2430	-13.58	20240708	2080	0.96	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
20	20241203	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	27483050	13140	59.35	2105	2105	2090	2720	1470	2095	2091.56	0.17	518	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.20	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
21	20241203	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	26075200	12470	56.33	2105	2105	2090	2720	1470	2095	2091.03	0.17	348	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.19	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
22	20241203	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	25748925	12315	55.63	2105	2105	2090	2720	1470	2095	2090.86	0.17	193	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.18	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
23	20241203	111242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	25435280	12166	54.96	2105	2105	2090	2720	1470	2095	2090.69	0.17	44	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.18	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
24	20241203	101230	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	27260	13	0.06	2105	2105	2095	2720	1470	2095	2096.92	0.17	0	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
25	20241203	091218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	10	2	0.48	2105	1	0.00	2105	2105	2105	2720	1470	2095	2105.00	0.17	0	2201	2147	2121	2067	2041	2135	2055	7	625	100	1550	5	1	6710000	141	38.27	1.12	12	0.00	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11589	N	N	N	N
26	20241202	161159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-40	5	-1.87	46647595	22138	1201.85	2175	2175	2095	2775	1495	2135	2107.13	0.17	358	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.09	1.11	12	0.33	55.00	1884.00	2430	20240708	-13.79	2080	20241121	0.72	2430	-13.79	20240708	2080	0.72	20241121	2430	-13.79	20240708	2080	0.72	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
27	20241202	151412	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	44510665	21118	1146.47	2175	2175	2095	2775	1495	2135	2107.71	0.17	1372	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
28	20241202	141310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43357125	20570	1116.72	2175	2175	2095	2775	1495	2135	2107.78	0.17	1324	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
29	20241202	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43256085	20522	1114.11	2175	2175	2095	2775	1495	2135	2107.79	0.17	1276	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
30	20241202	121243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	43155045	20474	1111.51	2175	2175	2095	2775	1495	2135	2107.80	0.17	1228	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.31	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
31	20241202	111141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	-30	5	-1.41	38921525	18457	1002.01	2175	2175	2105	2775	1495	2135	2108.77	0.17	1180	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	141	38.27	1.12	12	0.28	55.00	1884.00	2430	20240708	-13.37	2080	20241121	1.20	2430	-13.37	20240708	2080	1.20	20241121	2430	-13.37	20240708	2080	1.20	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
32	20241202	101152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	-25	5	-1.17	36875270	17485	949.24	2175	2175	2105	2775	1495	2135	2108.97	0.17	1132	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	142	38.36	1.12	12	0.26	55.00	1884.00	2430	20240708	-13.17	2080	20241121	1.44	2430	-13.17	20240708	2080	1.44	20241121	2430	-13.17	20240708	2080	1.44	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N
33	20241202	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2175	40	2	1.87	13040	6	0.33	2175	2175	2170	2775	1495	2135	2173.33	0.17	3	2215	2175	2145	2105	2075	2195	2125	7	640	100	1570	5	1	6710000	146	39.55	1.15	12	0.00	55.00	1884.00	2430	20240708	-10.49	2080	20241121	4.57	2430	-10.49	20240708	2080	4.57	20241121	2430	-10.49	20240708	2080	4.57	20241121	0.10	N	442310	100	6 억	11531	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History