KissMeData/446150/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	161203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	32780395	16137	129.09	2030	2045	2030	2655	1435	2045	2031.38	0.31	-173	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.36	1.03	12	0.34	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	N	446150	100	4 억	14764	N	N	N	N
3	20241205	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2040	-5	5	-0.24	32780395	16137	129.09	2030	2045	2030	2655	1435	2045	2031.38	0.31	-173	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.36	1.03	12	0.34	44.00	1990.00	2191	20240510	-6.89	1727	20231222	18.12	2191	-6.89	20240510	1752	16.44	20240103	2550	-20.00	20240510	2010	1.49	20231222	N	446150	100	4 억	14764	N	N	N	N
4	20241205	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-10	5	-0.49	29153275	14359	114.86	2030	2045	2030	2655	1435	2045	2030.31	0.31	-163	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	0.30	44.00	1990.00	2191	20240510	-7.12	1727	20231222	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	N	446150	100	4 억	14764	N	N	N	N
5	20241205	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	28015715	13800	110.39	2030	2045	2030	2655	1435	2045	2030.12	0.31	-113	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.14	1.02	12	0.29	44.00	1990.00	2191	20240510	-7.35	1727	20231222	17.54	2191	-7.35	20240510	1752	15.87	20240103	2550	-20.39	20240510	2010	1.00	20231222	N	446150	100	4 억	14764	N	N	N	N
6	20241205	121206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	2236745	1101	8.81	2030	2045	2030	2655	1435	2045	2031.56	0.31	-113	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.14	1.02	12	0.02	44.00	1990.00	2191	20240510	-7.35	1727	20231222	17.54	2191	-7.35	20240510	1752	15.87	20240103	2550	-20.39	20240510	2010	1.00	20231222	N	446150	100	4 억	14764	N	N	N	N
7	20241205	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	2236745	1101	8.81	2030	2045	2030	2655	1435	2045	2031.56	0.31	-113	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.14	1.02	12	0.02	44.00	1990.00	2191	20240510	-7.35	1727	20231222	17.54	2191	-7.35	20240510	1752	15.87	20240103	2550	-20.39	20240510	2010	1.00	20231222	N	446150	100	4 억	14764	N	N	N	N
8	20241205	101204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	1682555	828	6.62	2030	2045	2030	2655	1435	2045	2032.07	0.31	-113	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.14	1.02	12	0.02	44.00	1990.00	2191	20240510	-7.35	1727	20231222	17.54	2191	-7.35	20240510	1752	15.87	20240103	2550	-20.39	20240510	2010	1.00	20231222	N	446150	100	4 억	14764	N	N	N	N
9	20241205	091211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2030	-15	5	-0.73	1427090	703	5.62	2030	2030	2030	2655	1435	2045	2030.00	0.31	-103	2071	2057	2041	2027	2011	2050	2020	5	610	100	1430	5	1	4770000	97	46.14	1.02	12	0.01	44.00	1990.00	2191	20240510	-7.35	1727	20231222	17.54	2191	-7.35	20240510	1752	15.87	20240103	2550	-20.39	20240510	2010	1.00	20231222	N	446150	100	4 억	14764	N	N	N	N
10	20241204	161143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	25534980	12501	4071.99	2055	2055	2025	2655	1435	2045	2042.63	0.31	-82	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.26	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	N	446150	100	4 억	14846	N	N	N	N
11	20241204	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	3990905	1966	640.39	2055	2055	2025	2655	1435	2045	2029.96	0.31	14	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.04	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14846	N	N	N	N
12	20241204	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	3990905	1966	640.39	2055	2055	2025	2655	1435	2045	2029.96	0.31	14	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.04	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14846	N	N	N	N
13	20241204	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	3990905	1966	640.39	2055	2055	2025	2655	1435	2045	2029.96	0.31	14	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.04	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14846	N	N	N	N
14	20241204	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	2055	1	0.33	2055	2055	2055	2655	1435	2045	2055.00	0.31	0	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14846	N	N	N	N
15	20241204	111122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	2055	1	0.33	2055	2055	2055	2655	1435	2045	2055.00	0.31	0	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14846	N	N	N	N
16	20241204	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.31	0	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	N	446150	100	4 억	14846	N	N	N	N
17	20241204	091148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.31	0	2058	2051	2048	2041	2038	2050	2040	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	N	446150	100	4 억	14846	N	N	N	N
18	20241203	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	-10	5	-0.49	629120	307	1.48	2050	2055	2045	2670	1440	2055	2049.25	0.31	-49	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.48	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	N	446150	100	4 억	14895	N	N	N	N
19	20241203	151325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-5	5	-0.24	539140	263	1.26	2050	2055	2045	2670	1440	2055	2049.96	0.31	-5	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.59	1.03	12	0.01	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14895	N	N	N	N
20	20241203	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	127090	62	0.30	2050	2055	2045	2670	1440	2055	2049.84	0.31	-4	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
21	20241203	131255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	127090	62	0.30	2050	2055	2045	2670	1440	2055	2049.84	0.31	-4	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
22	20241203	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	127090	62	0.30	2050	2055	2045	2670	1440	2055	2049.84	0.31	-4	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
23	20241203	111245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	127090	62	0.30	2050	2055	2045	2670	1440	2055	2049.84	0.31	-4	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
24	20241203	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.31	0	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
25	20241203	091222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.31	0	2075	2065	2050	2040	2025	2070	2045	5	615	100	1430	5	1	4770000	98	46.70	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14895	N	N	N	N
26	20241202	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	42646610	20793	1593.33	2050	2060	2035	2655	1435	2045	2051.01	0.31	38	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.44	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14857	N	N	N	N
27	20241202	151416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	42646610	20793	1593.33	2050	2060	2035	2655	1435	2045	2051.01	0.31	38	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.44	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14857	N	N	N	N
28	20241202	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	35180785	17160	1314.94	2050	2060	2035	2655	1435	2045	2050.16	0.31	73	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.36	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14857	N	N	N	N
29	20241202	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	10	2	0.49	27889650	13612	1043.07	2050	2055	2035	2655	1435	2045	2048.90	0.31	79	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.70	1.03	12	0.29	44.00	1990.00	2191	20240510	-6.21	1727	20231222	18.99	2191	-6.21	20240510	1752	17.29	20240103	2550	-19.41	20240510	2010	2.24	20231222	N	446150	100	4 억	14857	N	N	N	N
30	20241202	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2035	-10	5	-0.49	20203680	9868	756.17	2050	2050	2035	2655	1435	2045	2047.39	0.31	20	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	97	46.25	1.02	12	0.21	44.00	1990.00	2191	20240510	-7.12	1727	20231222	17.83	2191	-7.12	20240510	1752	16.15	20240103	2550	-20.20	20240510	2010	1.24	20231222	N	446150	100	4 억	14857	N	N	N	N
31	20241202	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	10326640	5041	386.28	2050	2050	2040	2655	1435	2045	2048.53	0.31	20	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.11	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14857	N	N	N	N
32	20241202	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	5	2	0.24	2855650	1393	106.74	2050	2050	2050	2655	1435	2045	2050.00	0.31	7	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.59	1.03	12	0.03	44.00	1990.00	2191	20240510	-6.44	1727	20231222	18.70	2191	-6.44	20240510	1752	17.01	20240103	2550	-19.61	20240510	2010	1.99	20231222	N	446150	100	4 억	14857	N	N	N	N
33	20241202	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.31	0	2061	2052	2041	2032	2021	2055	2035	5	610	100	1430	5	1	4770000	98	46.48	1.03	12	0.00	44.00	1990.00	2191	20240510	-6.66	1727	20231222	18.41	2191	-6.66	20240510	1752	16.72	20240103	2550	-19.80	20240510	2010	1.74	20231222	N	446150	100	4 억	14857	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History