KissMeData/448830/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	investmentCareful	shortOverheated
2	20241205	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	446230	213	1.56	2095	2095	2090	2720	1470	2095	2094.98	4.17	200	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
3	20241205	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	427375	204	1.49	2095	2095	2090	2720	1470	2095	2094.98	4.17	196	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
4	20241205	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	360335	172	1.26	2095	2095	2090	2720	1470	2095	2094.97	4.17	164	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
5	20241205	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	289110	138	1.01	2095	2095	2095	2720	1470	2095	2095.00	4.17	131	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
6	20241205	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	222070	106	0.77	2095	2095	2095	2720	1470	2095	2095.00	4.17	99	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
7	20241205	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	152935	73	0.53	2095	2095	2095	2720	1470	2095	2095.00	4.17	66	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
8	20241205	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	85895	41	0.30	2095	2095	2095	2720	1470	2095	2095.00	4.17	34	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
9	20241205	091214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	8380	4	0.03	2095	2095	2095	2720	1470	2095	2095.00	4.17	3	2118	2106	2083	2071	2048	2112	2077	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	204963	N	N	N	N
10	20241204	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28364965	13694	268.77	2095	2095	2060	2720	1470	2095	2071.34	4.17	-82	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
11	20241204	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28314715	13670	268.30	2095	2095	2060	2720	1470	2095	2071.30	4.17	-77	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
12	20241204	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	28029795	13534	265.63	2095	2095	2060	2720	1470	2095	2071.07	4.17	-77	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.28	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
13	20241204	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-10	5	-0.48	27647725	13351	262.04	2095	2095	2060	2720	1470	2095	2070.84	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	109.74	1.04	12	0.27	19.00	2000.00	2635	20240401	-20.87	2015	20231205	3.47	2635	-20.87	20240401	2050	1.71	20240104	2635	-20.87	20240401	2015	3.47	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
14	20241204	121139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	26135240	12619	247.67	2095	2095	2060	2720	1470	2095	2071.10	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.26	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
15	20241204	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	25859360	12487	245.08	2095	2095	2060	2720	1470	2095	2070.90	4.17	-69	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.25	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
16	20241204	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	7721770	3720	73.01	2095	2095	2075	2720	1470	2095	2075.74	4.17	-20	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.08	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
17	20241204	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-20	5	-0.95	1184865	571	11.21	2095	2095	2075	2720	1470	2095	2075.07	4.17	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1420	5	1	4920000	102	109.21	1.04	12	0.01	19.00	2000.00	2635	20240401	-21.25	2015	20231205	2.98	2635	-21.25	20240401	2050	1.22	20240104	2635	-21.25	20240401	2015	2.98	20231205	0.04	N	448830	100	4 억	205045	N	N	N	N
18	20241203	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10651320	5095	824.43	2090	2100	2090	2720	1470	2095	2090.54	4.17	348	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
19	20241203	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	10607340	5074	821.04	2090	2100	2090	2720	1470	2095	2090.53	4.17	340	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.10	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
20	20241203	141300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10370615	4961	802.75	2090	2100	2090	2720	1470	2095	2090.43	4.17	231	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
21	20241203	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	10138070	4850	784.79	2090	2100	2090	2720	1470	2095	2090.32	4.17	120	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.10	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
22	20241203	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	3445335	1648	266.67	2090	2100	2090	2720	1470	2095	2090.62	4.17	76	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.26	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
23	20241203	111249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	3193710	1528	247.25	2090	2100	2090	2720	1470	2095	2090.12	4.17	-40	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.53	1.05	12	0.03	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
24	20241203	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	14630	7	1.13	2090	2090	2090	2720	1470	2095	2090.00	4.17	0	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
25	20241203	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	2090	1	0.16	2090	2090	2090	2720	1470	2095	2090.00	4.17	0	2105	2100	2095	2090	2085	2097	2087	5	625	100	1420	5	1	4920000	103	110.00	1.04	12	0.00	19.00	2000.00	2635	20240401	-20.68	2015	20231205	3.72	2635	-20.68	20240401	2050	1.95	20240104	2635	-20.68	20240401	2015	3.72	20231205	0.04	N	448830	100	4 억	205197	N	N	N	N
26	20241202	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1294835	618	10.79	2100	2100	2090	2730	1470	2100	2095.20	4.17	496	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
27	20241202	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	1261315	602	10.51	2100	2100	2090	2730	1470	2100	2095.21	4.17	486	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
28	20241202	141317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	884215	422	7.37	2100	2100	2090	2730	1470	2100	2095.30	4.17	406	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
29	20241202	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	718725	343	5.99	2100	2100	2090	2730	1470	2100	2095.41	4.17	330	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
30	20241202	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	546985	261	4.56	2100	2100	2090	2730	1470	2100	2095.73	4.17	253	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.01	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
31	20241202	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	366820	175	3.06	2100	2100	2090	2730	1470	2100	2096.11	4.17	168	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
32	20241202	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	203415	97	1.69	2100	2100	2095	2730	1470	2100	2097.06	4.17	90	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.26	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.49	2015	20231205	3.97	2635	-20.49	20240401	2050	2.20	20240104	2635	-20.49	20240401	2015	3.97	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N
33	20241202	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	18900	9	0.16	2100	2100	2100	2730	1470	2100	2100.00	4.17	9	2126	2112	2101	2087	2076	2112	2087	5	630	100	1420	5	1	4920000	103	110.53	1.05	12	0.00	19.00	2000.00	2635	20240401	-20.30	2015	20231205	4.22	2635	-20.30	20240401	2050	2.44	20240104	2635	-20.30	20240401	2015	4.22	20231205	0.04	N	448830	100	4 억	205201	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History