KissMeData/452670/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	161213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	14514029	7338	159.38	1993	1993	1977	2575	1389	1983	1977.93	0.02	-48	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
3	20241205	151222	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	14514029	7338	159.38	1993	1993	1977	2575	1389	1983	1977.93	0.02	-48	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
4	20241205	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	14212695	7186	156.08	1993	1993	1977	2575	1389	1983	1977.83	0.02	-46	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1283	N	N	N	N
5	20241205	131216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	13855858	7006	152.17	1993	1993	1977	2575	1389	1983	1977.71	0.02	-41	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1283	N	N	N	N
6	20241205	121215	57	100.00	KOSDAQ	금융	N	N	N	N	N	1982	-1	5	-0.05	13505036	6829	148.33	1993	1993	1977	2575	1389	1983	1977.60	0.02	-39	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.07	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.08	1935	20231213	2.43	2045	-3.08	20240503	1950	1.64	20240105	2045	-3.08	20240503	1935	2.43	20231213	N	452670	100	5 억	1283	N	N	N	N
7	20241205	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	12748213	6447	140.03	1993	1993	1977	2575	1389	1983	1977.39	0.02	-18	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1283	N	N	N	N
8	20241205	101213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1977	-6	5	-0.30	12219553	6180	134.23	1993	1993	1977	2575	1389	1983	1977.27	0.02	-1	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	103	65.90	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.33	1935	20231213	2.17	2045	-3.33	20240503	1950	1.38	20240105	2045	-3.33	20240503	1935	2.17	20231213	N	452670	100	5 억	1283	N	N	N	N
9	20241205	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	10	2	0.50	35874	18	0.39	1993	1993	1993	2575	1389	1983	1993.00	0.02	5	2002	1992	1982	1972	1962	1987	1967	5	592	100	1460	1	1	5220000	104	66.43	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.54	1935	20231213	3.00	2045	-2.54	20240503	1950	2.21	20240105	2045	-2.54	20240503	1935	3.00	20231213	N	452670	100	5 억	1283	N	N	N	N
10	20241204	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	9123504	4604	65.01	1992	1992	1972	2575	1389	1983	1981.65	0.03	-20	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.09	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1308	N	N	N	N
11	20241204	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	9099726	4592	64.84	1992	1992	1972	2575	1389	1983	1981.65	0.03	-21	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.03	1.05	12	0.09	30.00	1881.00	2045	20240503	-3.13	1935	20231213	2.38	2045	-3.13	20240503	1950	1.59	20240105	2045	-3.13	20240503	1935	2.38	20231213	N	452670	100	5 억	1308	N	N	N	N
12	20241204	141157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1981	-2	5	-0.10	8192414	4134	58.37	1992	1992	1972	2575	1389	1983	1981.72	0.03	-28	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.03	1.05	12	0.08	30.00	1881.00	2045	20240503	-3.13	1935	20231213	2.38	2045	-3.13	20240503	1950	1.59	20240105	2045	-3.13	20240503	1935	2.38	20231213	N	452670	100	5 억	1308	N	N	N	N
13	20241204	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	1978	-5	5	-0.25	7594529	3832	54.11	1992	1992	1972	2575	1389	1983	1981.87	0.03	-28	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	65.93	1.05	12	0.07	30.00	1881.00	2045	20240503	-3.28	1935	20231213	2.22	2045	-3.28	20240503	1950	1.44	20240105	2045	-3.28	20240503	1935	2.22	20231213	N	452670	100	5 억	1308	N	N	N	N
14	20241204	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	6659106	3359	47.43	1992	1992	1972	2575	1389	1983	1982.47	0.03	-53	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.06	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1308	N	N	N	N
15	20241204	111131	57	100.00	KOSDAQ	금융	N	N	N	N	N	1980	-3	5	-0.15	5511056	2779	39.24	1992	1992	1980	2575	1389	1983	1983.11	0.03	-53	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	103	66.00	1.05	12	0.05	30.00	1881.00	2045	20240503	-3.18	1935	20231213	2.33	2045	-3.18	20240503	1950	1.54	20240105	2045	-3.18	20240503	1935	2.33	20231213	N	452670	100	5 억	1308	N	N	N	N
16	20241204	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	1984	1	2	0.05	476195	240	3.39	1992	1992	1983	2575	1389	1983	1984.15	0.03	-51	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.13	1.05	12	0.00	30.00	1881.00	2045	20240503	-2.98	1935	20231213	2.53	2045	-2.98	20240503	1950	1.74	20240105	2045	-2.98	20240503	1935	2.53	20231213	N	452670	100	5 억	1308	N	N	N	N
17	20241204	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	0	3	0.00	63618	32	0.45	1992	1992	1983	2575	1389	1983	1988.06	0.03	5	1989	1985	1984	1980	1979	1985	1980	5	592	100	1460	1	1	5220000	104	66.10	1.05	12	0.00	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1308	N	N	N	N
18	20241203	161240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	14065930	7082	109.48	1988	1988	1983	2580	1391	1986	1986.15	0.03	-67	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.14	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
19	20241203	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	13986610	7042	108.86	1988	1988	1983	2580	1391	1986	1986.17	0.03	-67	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.13	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
20	20241203	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	12903892	6496	100.42	1988	1988	1983	2580	1391	1986	1986.44	0.03	-59	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
21	20241203	131305	57	100.00	KOSDAQ	금융	N	N	N	N	N	1983	-3	5	-0.15	11942077	6011	92.92	1988	1988	1983	2580	1391	1986	1986.70	0.03	-59	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.10	1.05	12	0.12	30.00	1881.00	2045	20240503	-3.03	1935	20231213	2.48	2045	-3.03	20240503	1950	1.69	20240105	2045	-3.03	20240503	1935	2.48	20231213	N	452670	100	5 억	1380	N	N	N	N
22	20241203	121328	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	10918481	5495	84.94	1988	1988	1983	2580	1391	1986	1986.98	0.03	-49	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.11	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
23	20241203	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	9902161	4983	77.03	1988	1988	1983	2580	1391	1986	1987.19	0.03	-43	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.10	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
24	20241203	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	1985	-1	5	-0.05	8824306	4440	68.64	1988	1988	1983	2580	1391	1986	1987.46	0.03	-35	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.17	1.06	12	0.09	30.00	1881.00	2045	20240503	-2.93	1935	20231213	2.58	2045	-2.93	20240503	1950	1.79	20240105	2045	-2.93	20240503	1935	2.58	20231213	N	452670	100	5 억	1380	N	N	N	N
25	20241203	091231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1988	2	2	0.10	419468	211	3.26	1988	1988	1988	2580	1391	1986	1988.00	0.03	5	1994	1989	1987	1982	1980	1989	1982	5	594	100	1460	1	1	5220000	104	66.27	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.79	1935	20231213	2.74	2045	-2.79	20240503	1950	1.95	20240105	2045	-2.79	20240503	1935	2.74	20231213	N	452670	100	5 억	1380	N	N	N	N
26	20241202	161212	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	12861864	6469	132.13	1992	1992	1985	2585	1395	1992	1988.23	0.03	-369	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.12	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
27	20241202	151424	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	12049585	6060	123.77	1992	1992	1985	2585	1395	1992	1988.38	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.12	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
28	20241202	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	1987	-5	5	-0.25	10841930	5452	111.36	1992	1992	1985	2585	1395	1992	1988.62	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.23	1.06	12	0.10	30.00	1881.00	2045	20240503	-2.84	1935	20231213	2.69	2045	-2.84	20240503	1950	1.90	20240105	2045	-2.84	20240503	1935	2.69	20231213	N	452670	100	5 억	1754	N	N	N	N
29	20241202	131231	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	9507095	4780	97.63	1992	1992	1985	2585	1395	1992	1988.93	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.09	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
30	20241202	121256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	8192648	4118	84.11	1992	1992	1985	2585	1395	1992	1989.47	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.08	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
31	20241202	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	1986	-6	5	-0.30	6818285	3426	69.98	1992	1992	1985	2585	1395	1992	1990.16	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.20	1.06	12	0.07	30.00	1881.00	2045	20240503	-2.89	1935	20231213	2.64	2045	-2.89	20240503	1950	1.85	20240105	2045	-2.89	20240503	1935	2.64	20231213	N	452670	100	5 억	1754	N	N	N	N
32	20241202	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	1990	-2	5	-0.10	5384325	2705	55.25	1992	1992	1990	2585	1395	1992	1990.51	0.03	-1	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.33	1.06	12	0.05	30.00	1881.00	2045	20240503	-2.69	1935	20231213	2.84	2045	-2.69	20240503	1950	2.05	20240105	2045	-2.69	20240503	1935	2.84	20231213	N	452670	100	5 억	1754	N	N	N	N
33	20241202	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	1991	-1	5	-0.05	199080	100	2.04	1992	1992	1990	2585	1395	1992	1990.80	0.03	5	2002	1996	1994	1988	1986	1996	1988	5	593	100	1470	1	1	5220000	104	66.37	1.06	12	0.00	30.00	1881.00	2045	20240503	-2.64	1935	20231213	2.89	2045	-2.64	20240503	1950	2.10	20240105	2045	-2.64	20240503	1935	2.89	20231213	N	452670	100	5 억	1754	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History