KissMeData/444920/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	6	2	0.30	7291985	3654	30.08	1994	2005	1994	2595	1400	1999	1995.62	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	5	1	5240000	105	74.26	1.01	12	0.07	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1985	1.01	20241204	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	7817	N	N	N	N
3	20241205	151211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	7289980	3653	30.07	1994	2000	1994	2595	1400	1999	1995.61	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.93	1.00	12	0.07	27.00	1989.00	2170	20240729	-8.02	1976	20231208	1.01	2170	-8.02	20240729	1985	0.55	20241204	2170	-8.02	20240729	1976	1.01	20231208	N	444920	100	5 억	7817	N	N	N	N
4	20241205	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	-3	5	-0.15	6392083	3203	26.37	1994	2000	1994	2595	1400	1999	1995.66	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.93	1.00	12	0.06	27.00	1989.00	2170	20240729	-8.02	1976	20231208	1.01	2170	-8.02	20240729	1985	0.55	20241204	2170	-8.02	20240729	1976	1.01	20231208	N	444920	100	5 억	7817	N	N	N	N
5	20241205	131205	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	4778487	2395	19.72	1994	2000	1994	2595	1400	1999	1995.19	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.05	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
6	20241205	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	3731112	1870	15.39	1994	2000	1994	2595	1400	1999	1995.25	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.04	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
7	20241205	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	2607926	1307	10.76	1994	2000	1994	2595	1400	1999	1995.35	0.15	-60	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.02	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
8	20241205	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-4	5	-0.20	1101701	552	4.54	1994	2000	1994	2595	1400	1999	1995.84	0.15	-30	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	105	73.89	1.00	12	0.01	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7817	N	N	N	N
9	20241205	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1994	-5	5	-0.25	257226	129	1.06	1994	1994	1994	2595	1400	1999	1994.00	0.15	-19	2023	2011	1998	1986	1973	2017	1992	5	596	100	1430	1	1	5240000	104	73.85	1.00	12	0.00	27.00	1989.00	2170	20240729	-8.11	1976	20231208	0.91	2170	-8.11	20240729	1985	0.45	20241204	2170	-8.11	20240729	1976	0.91	20231208	N	444920	100	5 억	7817	N	N	N	N
10	20241204	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	-11	5	-0.55	24259164	12147	156.17	1998	2010	1985	2610	1410	2010	1997.13	0.15	-137	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	74.04	1.01	12	0.23	27.00	1989.00	2170	20240729	-7.88	1976	20231208	1.16	2170	-7.88	20240729	1985	0.71	20241204	2170	-7.88	20240729	1976	1.16	20231208	N	444920	100	5 억	7954	N	N	N	N
11	20241204	151144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	24255166	12145	156.15	1998	2010	1985	2610	1410	2010	1997.13	0.15	-135	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.23	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7954	N	N	N	N
12	20241204	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	-15	5	-0.75	23654671	11844	152.28	1998	2010	1985	2610	1410	2010	1997.19	0.15	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.89	1.00	12	0.23	27.00	1989.00	2170	20240729	-8.06	1976	20231208	0.96	2170	-8.06	20240729	1985	0.50	20241204	2170	-8.06	20240729	1976	0.96	20231208	N	444920	100	5 억	7954	N	N	N	N
13	20241204	131139	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-19	5	-0.95	20364496	10195	131.07	1998	2010	1985	2610	1410	2010	1997.50	0.15	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	104	73.74	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.25	1976	20231208	0.76	2170	-8.25	20240729	1985	0.30	20241204	2170	-8.25	20240729	1976	0.76	20231208	N	444920	100	5 억	7954	N	N	N	N
14	20241204	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-20	5	-1.00	19518671	9770	125.61	1998	2010	1985	2610	1410	2010	1997.82	0.15	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	104	73.70	1.00	12	0.19	27.00	1989.00	2170	20240729	-8.29	1976	20231208	0.71	2170	-8.29	20240729	1985	0.25	20241204	2170	-8.29	20240729	1976	0.71	20231208	N	444920	100	5 억	7954	N	N	N	N
15	20241204	111120	57	100.00	KOSDAQ	금융	N	N	N	N	N	1997	-13	5	-0.65	17752676	8883	114.21	1998	2010	1997	2610	1410	2010	1998.50	0.15	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	1	1	5240000	105	73.96	1.00	12	0.17	27.00	1989.00	2170	20240729	-7.97	1976	20231208	1.06	2170	-7.97	20240729	1995	0.10	20240102	2170	-7.97	20240729	1976	1.06	20231208	N	444920	100	5 억	7954	N	N	N	N
16	20241204	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-10	5	-0.50	17053586	8533	109.71	1998	2010	1997	2610	1410	2010	1998.55	0.15	-134	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	5	1	5240000	105	74.07	1.01	12	0.16	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1995	0.25	20240102	2170	-7.83	20240729	1976	1.21	20231208	N	444920	100	5 억	7954	N	N	N	N
17	20241204	091146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.15	0	2030	2020	2010	2000	1990	2015	1995	5	600	100	1440	5	1	5240000	105	74.44	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	7954	N	N	N	N
18	20241203	161230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	15605625	7778	88.99	2015	2020	2000	2625	1415	2020	2006.38	0.16	-507	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.15	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
19	20241203	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	14074005	7016	80.27	2015	2020	2000	2625	1415	2020	2005.99	0.16	-124	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.13	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
20	20241203	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	12626805	6296	72.04	2015	2020	2000	2625	1415	2020	2005.53	0.16	-123	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.12	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
21	20241203	131253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	8327390	4157	47.56	2015	2020	2000	2625	1415	2020	2003.22	0.16	-109	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.08	27.00	1989.00	2170	20240729	-7.37	1976	20231208	1.72	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8461	N	N	N	N
22	20241203	121315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-15	5	-0.74	6723205	3357	38.41	2015	2020	2000	2625	1415	2020	2002.74	0.16	-95	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.26	1.01	12	0.06	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1995	0.50	20240102	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	8461	N	N	N	N
23	20241203	111243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	-20	5	-0.99	5080650	2536	29.02	2015	2015	2000	2625	1415	2020	2003.41	0.16	-66	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.07	1.01	12	0.05	27.00	1989.00	2170	20240729	-7.83	1976	20231208	1.21	2170	-7.83	20240729	1995	0.25	20240102	2170	-7.83	20240729	1976	1.21	20231208	N	444920	100	5 억	8461	N	N	N	N
24	20241203	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2005	-15	5	-0.74	1785945	889	10.17	2015	2015	2005	2625	1415	2020	2008.94	0.16	-56	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	105	74.26	1.01	12	0.02	27.00	1989.00	2170	20240729	-7.60	1976	20231208	1.47	2170	-7.60	20240729	1995	0.50	20240102	2170	-7.60	20240729	1976	1.47	20231208	N	444920	100	5 억	8461	N	N	N	N
25	20241203	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	207545	103	1.18	2015	2015	2015	2625	1415	2020	2015.00	0.16	-7	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.00	27.00	1989.00	2170	20240729	-7.14	1976	20231208	1.97	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8461	N	N	N	N
26	20241202	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	17594180	8740	137.59	2005	2025	2005	2625	1415	2020	2013.06	0.17	4725	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.17	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
27	20241202	151414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	17372580	8630	135.86	2005	2025	2005	2625	1415	2020	2013.05	0.17	4646	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.16	27.00	1989.00	2170	20240729	-7.14	1975	20231123	2.03	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8736	N	N	N	N
28	20241202	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	15133220	7516	118.32	2005	2025	2005	2625	1415	2020	2013.47	0.17	3969	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.14	27.00	1989.00	2170	20240729	-7.37	1975	20231123	1.77	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8736	N	N	N	N
29	20241202	131217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	12630695	6272	98.74	2005	2025	2005	2625	1415	2020	2013.82	0.17	3227	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.12	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
30	20241202	121245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-10	5	-0.50	9929300	4931	77.63	2005	2025	2005	2625	1415	2020	2013.65	0.17	2393	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	105	74.44	1.01	12	0.09	27.00	1989.00	2170	20240729	-7.37	1975	20231123	1.77	2170	-7.37	20240729	1995	0.75	20240102	2170	-7.37	20240729	1976	1.72	20231208	N	444920	100	5 억	8736	N	N	N	N
31	20241202	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2020	0	3	0.00	5711300	2836	44.65	2005	2025	2005	2625	1415	2020	2013.86	0.17	1545	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.81	1.02	12	0.05	27.00	1989.00	2170	20240729	-6.91	1975	20231123	2.28	2170	-6.91	20240729	1995	1.25	20240102	2170	-6.91	20240729	1976	2.23	20231208	N	444920	100	5 억	8736	N	N	N	N
32	20241202	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	-5	5	-0.25	2847340	1414	22.26	2005	2025	2005	2625	1415	2020	2013.68	0.17	746	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	74.63	1.01	12	0.03	27.00	1989.00	2170	20240729	-7.14	1975	20231123	2.03	2170	-7.14	20240729	1995	1.00	20240102	2170	-7.14	20240729	1976	1.97	20231208	N	444920	100	5 억	8736	N	N	N	N
33	20241202	091147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2025	5	2	0.25	184500	92	1.45	2005	2025	2005	2625	1415	2020	2005.43	0.17	0	2036	2027	2016	2007	1996	2022	2002	5	605	100	1450	5	1	5240000	106	75.00	1.02	12	0.00	27.00	1989.00	2170	20240729	-6.68	1975	20231123	2.53	2170	-6.68	20240729	1995	1.50	20240102	2170	-6.68	20240729	1976	2.48	20231208	N	444920	100	5 억	8736	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History