KissMeData/449020/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	161208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	28500830	14144	392.13	2015	2020	2015	2610	1410	2010	2015.05	0.01	-169	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.15	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
3	20241205	151217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	25089435	12451	345.19	2015	2020	2015	2610	1410	2010	2015.05	0.01	-52	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.13	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
4	20241205	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	24331795	12075	334.77	2015	2020	2015	2610	1410	2010	2015.06	0.01	-51	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.12	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
5	20241205	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	15919170	7900	219.02	2015	2020	2015	2610	1410	2010	2015.08	0.01	-51	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.08	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
6	20241205	121210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	15038615	7463	206.90	2015	2020	2015	2610	1410	2010	2015.09	0.01	-51	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.08	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
7	20241205	111209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	13084065	6493	180.01	2015	2020	2015	2610	1410	2010	2015.10	0.01	-51	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.07	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
8	20241205	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	11175860	5546	153.76	2015	2020	2015	2610	1410	2010	2015.12	0.01	-51	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.06	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
9	20241205	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	5	2	0.25	4975035	2469	68.45	2015	2015	2015	2610	1410	2010	2015.00	0.01	-70	2016	2012	2011	2007	2006	2012	2007	10	600	100	1480	5	1	9730000	196	43.80	1.05	12	0.03	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1264	N	N	N	N
10	20241204	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	7250720	3607	15.83	2015	2015	2010	2615	1415	2015	2010.18	0.01	73	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.04	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
11	20241204	151150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	6386420	3177	13.95	2015	2015	2010	2615	1415	2015	2010.20	0.01	73	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.03	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
12	20241204	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	5783420	2877	12.63	2015	2015	2010	2615	1415	2015	2010.23	0.01	73	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.03	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
13	20241204	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	5079920	2527	11.09	2015	2015	2010	2615	1415	2015	2010.26	0.01	73	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.03	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
14	20241204	121140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	3700475	1841	8.08	2015	2015	2010	2615	1415	2015	2010.04	0.01	-25	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.02	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
15	20241204	111126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	2168855	1079	4.74	2015	2015	2010	2615	1415	2015	2010.06	0.01	-13	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.01	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
16	20241204	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	1141745	568	2.49	2015	2015	2010	2615	1415	2015	2010.11	0.01	-6	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.01	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1191	N	N	N	N
17	20241204	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	22165	11	0.05	2015	2015	2015	2615	1415	2015	2015.00	0.01	-1	2025	2020	2015	2010	2005	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.00	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1191	N	N	N	N
18	20241203	161235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	45862740	22780	203.28	2015	2020	2010	2615	1415	2015	2013.29	0.01	16	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.23	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N
19	20241203	151330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	44965575	22334	199.30	2015	2020	2010	2615	1415	2015	2013.32	0.01	-18	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.23	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N
20	20241203	141301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	33561460	16673	148.79	2015	2015	2010	2615	1415	2015	2012.92	0.01	-113	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.17	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
21	20241203	131259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	8086285	4023	35.90	2015	2015	2010	2615	1415	2015	2010.01	0.01	-43	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.04	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
22	20241203	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	5354695	2664	23.77	2015	2015	2010	2615	1415	2015	2010.02	0.01	-33	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.03	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
23	20241203	111250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	2090455	1040	9.28	2015	2015	2010	2615	1415	2015	2010.05	0.01	-25	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.01	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
24	20241203	101238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	972895	484	4.32	2015	2015	2010	2615	1415	2015	2010.11	0.01	-25	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.00	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
25	20241203	091226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	22165	11	0.10	2015	2015	2015	2615	1415	2015	2015.00	0.01	-1	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.00	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N
26	20241202	161207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	22526115	11206	175.78	2015	2015	2005	2615	1415	2015	2010.18	0.01	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.12	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N
27	20241202	151419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	22526115	11206	175.78	2015	2015	2005	2615	1415	2015	2010.18	0.01	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.12	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N
28	20241202	141318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	21659795	10775	169.02	2015	2015	2005	2615	1415	2015	2010.19	0.01	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.11	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
29	20241202	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	19217645	9560	149.96	2015	2015	2005	2615	1415	2015	2010.21	0.01	369	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.10	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
30	20241202	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	16076015	7997	125.44	2015	2015	2005	2615	1415	2015	2010.26	0.01	369	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.08	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
31	20241202	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	14956445	7440	116.71	2015	2015	2005	2615	1415	2015	2010.27	0.01	369	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.08	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
32	20241202	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2010	-5	5	-0.25	864370	430	6.75	2015	2015	2005	2615	1415	2015	2010.16	0.01	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.70	1.05	12	0.00	46.00	1922.00	2080	20240722	-3.37	1911	20231211	5.18	2080	-3.37	20240722	1970	2.03	20240102	2080	-3.37	20240722	1911	5.18	20231211	N	449020	100	9 억	1175	N	N	N	N
33	20241202	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2015	0	3	0.00	32225	16	0.25	2015	2015	2005	2615	1415	2015	2014.06	0.01	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	43.80	1.05	12	0.00	46.00	1922.00	2080	20240722	-3.12	1911	20231211	5.44	2080	-3.12	20240722	1970	2.28	20240102	2080	-3.12	20240722	1911	5.44	20231211	N	449020	100	9 억	1175	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History