KissMeData/451700/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	161210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	11094734	5607	158.57	1978	1987	1977	2570	1386	1979	1978.73	0.24	-6	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	33744	N	N	N	N
3	20241205	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	11084824	5602	158.43	1978	1987	1977	2570	1386	1979	1978.73	0.24	-6	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33744	N	N	N	N
4	20241205	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	1071866	541	15.30	1978	1987	1977	2570	1386	1979	1981.27	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	33744	N	N	N	N
5	20241205	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	1036190	523	14.79	1978	1987	1977	2570	1386	1979	1981.24	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	33744	N	N	N	N
6	20241205	121213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-2	5	-0.10	736908	372	10.52	1978	1987	1977	2570	1386	1979	1980.94	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	N	451700	100	14 억	33744	N	N	N	N
7	20241205	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	3	2	0.15	725045	366	10.35	1978	1987	1978	2570	1386	1979	1981.00	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	N	451700	100	14 억	33744	N	N	N	N
8	20241205	101210	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	6	2	0.30	623913	315	8.91	1978	1987	1978	2570	1386	1979	1980.68	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	285	39.70	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.70	1868	20241113	6.26	2040	-2.70	20240910	1868	6.26	20241113	2040	-2.70	20240910	1868	6.26	20241113	N	451700	100	14 억	33744	N	N	N	N
9	20241205	091217	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-1	5	-0.05	391644	198	5.60	1978	1978	1978	2570	1386	1979	1978.00	0.24	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33744	N	N	N	N
10	20241204	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	6981478	3536	4.01	1987	1987	1972	2570	1386	1979	1974.40	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33744	N	N	N	N
11	20241204	151152	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	6981478	3536	4.01	1987	1987	1972	2570	1386	1979	1974.40	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33744	N	N	N	N
12	20241204	141154	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	6684628	3386	3.84	1987	1987	1972	2570	1386	1979	1974.20	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33744	N	N	N	N
13	20241204	131148	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	0	3	0.00	6684628	3386	3.84	1987	1987	1972	2570	1386	1979	1974.20	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33744	N	N	N	N
14	20241204	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	6486728	3286	3.72	1987	1987	1972	2570	1386	1979	1974.05	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	33744	N	N	N	N
15	20241204	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	1	2	0.05	6486728	3286	3.72	1987	1987	1972	2570	1386	1979	1974.05	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	33744	N	N	N	N
16	20241204	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	4	2	0.20	545403	276	0.31	1987	1987	1975	2570	1386	1979	1976.10	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	33744	N	N	N	N
17	20241204	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	8	2	0.40	45701	23	0.03	1987	1987	1987	2570	1386	1979	1987.00	0.24	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	285	39.74	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	2040	-2.60	20240910	1868	6.37	20241113	2040	-2.60	20240910	1868	6.37	20241113	N	451700	100	14 억	33744	N	N	N	N
18	20241203	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	174349071	88263	289.76	1986	1986	1970	2575	1389	1983	1975.34	0.23	62	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.62	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33687	N	N	N	N
19	20241203	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	141749054	71790	235.68	1986	1986	1970	2575	1389	1983	1974.50	0.23	53	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.50	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33687	N	N	N	N
20	20241203	141303	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	137738878	69762	229.02	1986	1986	1970	2575	1389	1983	1974.41	0.23	84	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.49	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33687	N	N	N	N
21	20241203	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	21278290	10757	35.31	1986	1986	1977	2575	1389	1983	1978.09	0.23	141	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.54	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	N	451700	100	14 억	33687	N	N	N	N
22	20241203	121325	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	10741303	5428	17.82	1986	1986	1977	2575	1389	1983	1978.87	0.23	141	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33687	N	N	N	N
23	20241203	111252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	8007722	4046	13.28	1986	1986	1978	2575	1389	1983	1979.17	0.23	159	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	N	451700	100	14 억	33687	N	N	N	N
24	20241203	101241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	-4	5	-0.20	2648736	1338	4.39	1986	1986	1979	2575	1389	1983	1979.62	0.23	-1	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.01	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33687	N	N	N	N
25	20241203	091229	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	3	2	0.15	45678	23	0.08	1986	1986	1986	2575	1389	1983	1986.00	0.23	5	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	285	39.72	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	N	451700	100	14 억	33687	N	N	N	N
26	20241202	161209	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	8	2	0.41	60227585	30461	42.46	1984	1984	1976	2565	1383	1975	1977.20	0.23	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	285	39.66	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	N	451700	100	14 억	33685	N	N	N	N
27	20241202	151422	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	6	2	0.30	60047473	30370	42.34	1984	1984	1976	2565	1383	1975	1977.20	0.23	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.62	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	N	451700	100	14 억	33685	N	N	N	N
28	20241202	141320	57	100.00	KOSDAQ	금융	N	N	N	N	N	1979	4	2	0.20	57900902	29285	40.82	1984	1984	1976	2565	1383	1975	1977.15	0.23	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.58	1.02	12	0.20	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	N	451700	100	14 억	33685	N	N	N	N
29	20241202	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	56748702	28702	40.01	1984	1984	1976	2565	1383	1975	1977.17	0.23	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.54	1.02	12	0.20	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	N	451700	100	14 억	33685	N	N	N	N
30	20241202	121253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	2	2	0.10	54469480	27549	38.40	1984	1984	1976	2565	1383	1975	1977.19	0.23	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.54	1.02	12	0.19	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	N	451700	100	14 억	33685	N	N	N	N
31	20241202	111150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1976	1	2	0.05	47196597	23870	33.27	1984	1984	1976	2565	1383	1975	1977.23	0.23	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.17	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	N	451700	100	14 억	33685	N	N	N	N
32	20241202	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	5	2	0.25	4088353	2064	2.88	1984	1984	1980	2565	1383	1975	1980.79	0.23	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.60	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	N	451700	100	14 억	33685	N	N	N	N
33	20241202	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	9	2	0.46	45632	23	0.03	1984	1984	1984	2565	1383	1975	1984.00	0.23	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	N	451700	100	14 억	33685	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History