KissMeData/452300/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	35	2	1.25	269527070	97352	46.59	2770	2835	2675	3625	1955	2790	2768.56	1.66	-3609	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	398	-8.24	1.27	12	0.69	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
3	20241205	151221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2785	-5	5	-0.18	260362515	94096	45.03	2770	2835	2675	3625	1955	2790	2766.99	1.66	-2729	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	393	-8.12	1.26	12	0.67	-343.00	2217.00	9200	20240111	-69.73	2320	20241115	20.04	9200	-69.73	20240111	2320	20.04	20241115	9200	-69.73	20240111	2320	20.04	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
4	20241205	141205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	45	2	1.61	213019560	77110	36.90	2770	2835	2675	3625	1955	2790	2762.54	1.66	-6306	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	400	-8.27	1.28	12	0.55	-343.00	2217.00	9200	20240111	-69.18	2320	20241115	22.20	9200	-69.18	20240111	2320	22.20	20241115	9200	-69.18	20240111	2320	22.20	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
5	20241205	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	0	3	0.00	151368495	55233	26.43	2770	2795	2675	3625	1955	2790	2740.54	1.66	-2624	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	393	-8.13	1.26	12	0.39	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
6	20241205	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-15	5	-0.54	127061025	46476	22.24	2770	2795	2675	3625	1955	2790	2733.91	1.66	-3251	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	391	-8.09	1.25	12	0.33	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
7	20241205	111213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-15	5	-0.54	114032005	41760	19.98	2770	2795	2675	3625	1955	2790	2730.65	1.66	-5930	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	391	-8.09	1.25	12	0.30	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
8	20241205	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2740	-50	5	-1.79	94860245	34793	16.65	2770	2795	2675	3625	1955	2790	2726.42	1.66	-7020	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	386	-7.99	1.24	12	0.25	-343.00	2217.00	9200	20240111	-70.22	2320	20241115	18.10	9200	-70.22	20240111	2320	18.10	20241115	9200	-70.22	20240111	2320	18.10	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
9	20241205	091219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	-20	5	-0.72	27280265	9871	4.72	2770	2795	2715	3625	1955	2790	2763.68	1.66	-4900	2956	2872	2791	2707	2626	2915	2750	28	835	200	1720	5	1	14096380	390	-8.08	1.25	12	0.07	-343.00	2217.00	9200	20240111	-69.89	2320	20241115	19.40	9200	-69.89	20240111	2320	19.40	20241115	9200	-69.89	20240111	2320	19.40	20241115	2.21	N	452300	200	28 억	233715	N	N	10	N	N
10	20241204	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2790	-65	5	-2.28	582778060	208961	101.40	2750	2875	2710	3710	2000	2855	2788.93	1.59	8417	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	393	-8.13	1.26	12	1.48	-343.00	2217.00	9200	20240111	-69.67	2320	20241115	20.26	9200	-69.67	20240111	2320	20.26	20241115	9200	-69.67	20240111	2320	20.26	20241115	2.13	N	452300	200	28 억	224607	N	N	10	N	N
11	20241204	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2795	-60	5	-2.10	551618185	197760	95.96	2750	2875	2710	3710	2000	2855	2789.33	1.59	11790	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	394	-8.15	1.26	12	1.40	-343.00	2217.00	9200	20240111	-69.62	2320	20241115	20.47	9200	-69.62	20240111	2320	20.47	20241115	9200	-69.62	20240111	2320	20.47	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
12	20241204	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2765	-90	5	-3.15	522335330	187228	90.85	2750	2875	2710	3710	2000	2855	2789.83	1.59	15348	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	390	-8.06	1.25	12	1.33	-343.00	2217.00	9200	20240111	-69.95	2320	20241115	19.18	9200	-69.95	20240111	2320	19.18	20241115	9200	-69.95	20240111	2320	19.18	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
13	20241204	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2820	-35	5	-1.23	471444785	168913	81.97	2750	2875	2710	3710	2000	2855	2791.05	1.59	19075	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	398	-8.22	1.27	12	1.20	-343.00	2217.00	9200	20240111	-69.35	2320	20241115	21.55	9200	-69.35	20240111	2320	21.55	20241115	9200	-69.35	20240111	2320	21.55	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
14	20241204	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2810	-45	5	-1.58	431047155	154555	75.00	2750	2875	2710	3710	2000	2855	2788.96	1.59	11494	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	396	-8.19	1.27	12	1.10	-343.00	2217.00	9200	20240111	-69.46	2320	20241115	21.12	9200	-69.46	20240111	2320	21.12	20241115	9200	-69.46	20240111	2320	21.12	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
15	20241204	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	-80	5	-2.80	411502995	147535	71.59	2750	2875	2710	3710	2000	2855	2789.19	1.59	11051	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	391	-8.09	1.25	12	1.05	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
16	20241204	101132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	-30	5	-1.05	316078215	113297	54.98	2750	2875	2710	3710	2000	2855	2789.82	1.59	10353	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	398	-8.24	1.27	12	0.80	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
17	20241204	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2835	-20	5	-0.70	43858520	15726	7.63	2750	2840	2750	3710	2000	2855	2788.91	1.59	4962	3038	2946	2823	2731	2608	2992	2777	28	855	200	1770	5	1	14096380	400	-8.27	1.28	12	0.11	-343.00	2217.00	9200	20240111	-69.18	2320	20241115	22.20	9200	-69.18	20240111	2320	22.20	20241115	9200	-69.18	20240111	2320	22.20	20241115	2.13	N	452300	200	28 억	224607	N	N	0	N	N
18	20241203	161239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2855	95	2	3.44	581299765	204932	93.17	2720	2915	2700	3585	1935	2760	2836.55	1.29	42920	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	402	-8.32	1.29	12	1.45	-343.00	2217.00	9200	20240111	-68.97	2320	20241115	23.06	9200	-68.97	20240111	2320	23.06	20241115	9200	-68.97	20240111	2320	23.06	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
19	20241203	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	553741445	195259	88.77	2720	2915	2700	3585	1935	2760	2835.93	1.29	41611	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	1.39	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
20	20241203	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	489254235	172590	78.46	2720	2915	2700	3585	1935	2760	2834.78	1.29	32169	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	1.22	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
21	20241203	131304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2840	80	2	2.90	464692930	163979	74.55	2720	2915	2700	3585	1935	2760	2833.86	1.29	32255	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	400	-8.28	1.28	12	1.16	-343.00	2217.00	9200	20240111	-69.13	2320	20241115	22.41	9200	-69.13	20240111	2320	22.41	20241115	9200	-69.13	20240111	2320	22.41	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
22	20241203	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2825	65	2	2.36	450387000	158915	72.25	2720	2915	2700	3585	1935	2760	2834.14	1.29	32091	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	398	-8.24	1.27	12	1.13	-343.00	2217.00	9200	20240111	-69.29	2320	20241115	21.77	9200	-69.29	20240111	2320	21.77	20241115	9200	-69.29	20240111	2320	21.77	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
23	20241203	111254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2865	105	2	3.80	383744515	135406	61.56	2720	2915	2700	3585	1935	2760	2834.03	1.29	29263	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	404	-8.35	1.29	12	0.96	-343.00	2217.00	9200	20240111	-68.86	2320	20241115	23.49	9200	-68.86	20240111	2320	23.49	20241115	9200	-68.86	20240111	2320	23.49	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
24	20241203	101243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2875	115	2	4.17	326484165	115369	52.45	2720	2915	2700	3585	1935	2760	2829.91	1.29	26963	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	405	-8.38	1.30	12	0.82	-343.00	2217.00	9200	20240111	-68.75	2320	20241115	23.92	9200	-68.75	20240111	2320	23.92	20241115	9200	-68.75	20240111	2320	23.92	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
25	20241203	091230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2775	15	2	0.54	47855995	17363	7.89	2720	2795	2700	3585	1935	2760	2756.21	1.29	6671	3140	2950	2805	2615	2470	2877	2542	28	825	200	1710	5	1	14096380	391	-8.09	1.25	12	0.12	-343.00	2217.00	9200	20240111	-69.84	2320	20241115	19.61	9200	-69.84	20240111	2320	19.61	20241115	9200	-69.84	20240111	2320	19.61	20241115	2.26	N	452300	200	28 억	182404	N	N	0	N	N
26	20241202	161211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2760	135	2	5.14	608827175	218626	255.03	2995	2995	2660	3410	1840	2625	2784.79	1.57	-38320	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	389	-8.05	1.24	12	1.55	-343.00	2217.00	9200	20240111	-70.00	2320	20241115	18.97	9200	-70.00	20240111	2320	18.97	20241115	9200	-70.00	20240111	2320	18.97	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
27	20241202	151423	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	90	2	3.43	591568395	212308	247.66	2995	2995	2660	3410	1840	2625	2786.37	1.57	-40182	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	383	-7.92	1.22	12	1.51	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
28	20241202	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2770	145	2	5.52	545777745	195574	228.14	2995	2995	2660	3410	1840	2625	2790.65	1.57	-41194	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	390	-8.08	1.25	12	1.39	-343.00	2217.00	9200	20240111	-69.89	2320	20241115	19.40	9200	-69.89	20240111	2320	19.40	20241115	9200	-69.89	20240111	2320	19.40	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
29	20241202	131230	57	100.00	KOSDAQ	금융	N	N	N	N	N	2715	90	2	3.43	489729575	175171	204.34	2995	2995	2660	3410	1840	2625	2795.72	1.57	-40311	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	383	-7.92	1.22	12	1.24	-343.00	2217.00	9200	20240111	-70.49	2320	20241115	17.03	9200	-70.49	20240111	2320	17.03	20241115	9200	-70.49	20240111	2320	17.03	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
30	20241202	121255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2700	75	2	2.86	479880765	171531	200.10	2995	2995	2660	3410	1840	2625	2797.63	1.57	-38494	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	381	-7.87	1.22	12	1.22	-343.00	2217.00	9200	20240111	-70.65	2320	20241115	16.38	9200	-70.65	20240111	2320	16.38	20241115	9200	-70.65	20240111	2320	16.38	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
31	20241202	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2725	100	2	3.81	447658670	159701	186.30	2995	2995	2660	3410	1840	2625	2803.10	1.57	-37028	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	384	-7.94	1.23	12	1.13	-343.00	2217.00	9200	20240111	-70.38	2320	20241115	17.46	9200	-70.38	20240111	2320	17.46	20241115	9200	-70.38	20240111	2320	17.46	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
32	20241202	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2685	60	2	2.29	356202045	126156	147.17	2995	2995	2660	3410	1840	2625	2823.50	1.57	-36577	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	378	-7.83	1.21	12	0.89	-343.00	2217.00	9200	20240111	-70.82	2320	20241115	15.73	9200	-70.82	20240111	2320	15.73	20241115	9200	-70.82	20240111	2320	15.73	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N
33	20241202	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2730	105	2	4.00	268246885	93572	109.15	2995	2995	2700	3410	1840	2625	2866.74	1.57	-25301	2731	2677	2616	2562	2501	2647	2532	28	785	200	1620	5	1	14096380	385	-7.96	1.23	12	0.66	-343.00	2217.00	9200	20240111	-70.33	2320	20241115	17.67	9200	-70.33	20240111	2320	17.67	20241115	9200	-70.33	20240111	2320	17.67	20241115	2.20	N	452300	200	28 억	220904	N	N	6	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History