KissMeData/455910/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	newHighLowPriceClassCode	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	161215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18997240	9253	502.06	2055	2060	2035	2670	1440	2055	2053.09	0.04	56	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
3	20241205	151225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18989000	9249	501.84	2055	2060	2035	2670	1440	2055	2053.09	0.04	52	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
4	20241205	141208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18923080	9217	500.11	2055	2060	2035	2670	1440	2055	2053.06	0.04	20	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
5	20241205	131219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	5	2	0.24	18855100	9184	498.32	2055	2060	2035	2670	1440	2055	2053.04	0.04	-13	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	121.18	1.14	12	0.18	17.00	1805.00	2295	20240329	-10.24	2020	20231128	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2127	N	N	N	N
6	20241205	121218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	12024465	5860	317.96	2055	2060	2035	2670	1440	2055	2051.96	0.04	-45	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.88	1.14	12	0.12	17.00	1805.00	2295	20240329	-10.46	2020	20231128	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2127	N	N	N	N
7	20241205	111217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	8257560	4027	218.50	2055	2055	2035	2670	1440	2055	2050.55	0.04	-78	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.88	1.14	12	0.08	17.00	1805.00	2295	20240329	-10.46	2020	20231128	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2127	N	N	N	N
8	20241205	101216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	2100135	1024	55.56	2055	2055	2035	2670	1440	2055	2050.91	0.04	-17	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.59	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.68	2020	20231128	1.49	2295	-10.68	20240329	2020	1.49	20241204	2295	-10.68	20240329	2020	1.49	20241204	N	455910	100	5 억	2127	N	N	N	N
9	20241205	091223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	1035695	504	27.35	2055	2055	2035	2670	1440	2055	2054.95	0.04	2	2098	2076	2048	2026	1998	2087	2037	5	615	100	1520	5	1	5020000	103	120.59	1.14	12	0.01	17.00	1805.00	2295	20240329	-10.68	2020	20231128	1.49	2295	-10.68	20240329	2020	1.49	20241204	2295	-10.68	20240329	2020	1.49	20241204	N	455910	100	5 억	2127	N	N	N	N
10	20241204	161155	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-15	5	-0.72	3769995	1843	63.86	2025	2070	2020	2690	1450	2070	2045.58	0.04	-24	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.04	17.00	1805.00	2295	20240329	-10.46	2020	20241204	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2151	N	N	N	N
11	20241204	151158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-15	5	-0.72	3739170	1828	63.34	2025	2070	2020	2690	1450	2070	2045.50	0.04	-24	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.04	17.00	1805.00	2295	20240329	-10.46	2020	20241204	1.73	2295	-10.46	20240329	2020	1.73	20241204	2295	-10.46	20240329	2020	1.73	20241204	N	455910	100	5 억	2151	N	N	N	N
12	20241204	141200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	3391050	1659	57.48	2025	2070	2020	2690	1450	2070	2044.03	0.04	-21	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
13	20241204	131153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	3040850	1489	51.59	2025	2070	2020	2690	1450	2070	2042.21	0.04	-21	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
14	20241204	121147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-10	5	-0.48	2695315	1321	45.77	2025	2070	2020	2690	1450	2070	2040.36	0.04	-18	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.03	17.00	1805.00	2295	20240329	-10.24	2020	20241204	1.98	2295	-10.24	20240329	2020	1.98	20241204	2295	-10.24	20240329	2020	1.98	20241204	N	455910	100	5 억	2151	N	N	N	N
15	20241204	111133	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-5	5	-0.24	2352830	1155	40.02	2025	2070	2020	2690	1450	2070	2037.08	0.04	-12	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	104	121.47	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.02	2020	20241204	2.23	2295	-10.02	20240329	2020	2.23	20241204	2295	-10.02	20240329	2020	2.23	20241204	N	455910	100	5 억	2151	N	N	N	N
16	20241204	101135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	0	3	0.00	1885200	928	32.16	2025	2070	2020	2690	1450	2070	2031.47	0.04	-3	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	104	121.76	1.15	12	0.02	17.00	1805.00	2295	20240329	-9.80	2020	20241204	2.48	2295	-9.80	20240329	2020	2.48	20241204	2295	-9.80	20240329	2020	2.48	20241204	N	455910	100	5 억	2151	N	N	N	N
17	20241204	091200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-40	5	-1.93	1556130	769	26.65	2025	2030	2020	2690	1450	2070	2023.58	0.04	0	2096	2082	2061	2047	2026	2090	2055	5	620	100	1530	5	1	5020000	102	119.41	1.12	12	0.02	17.00	1805.00	2295	20240329	-11.55	2020	20241204	0.50	2295	-11.55	20240329	2020	0.50	20241204	2295	-11.55	20240329	2020	0.50	20241204	N	455910	100	5 억	2151	N	N	N	N
18	20241203	161243	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	5917675	2886	88.26	2040	2075	2040	2655	1435	2045	2050.48	0.04	477	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.06	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
19	20241203	151340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	5894905	2875	87.92	2040	2075	2040	2655	1435	2045	2050.40	0.04	466	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.06	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
20	20241203	141309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	20	2	0.98	5652715	2758	84.34	2040	2075	2040	2655	1435	2045	2049.57	0.04	349	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.47	1.14	12	0.05	17.00	1805.00	2295	20240329	-10.02	2015	20231124	2.48	2295	-10.02	20240329	2030	1.72	20241115	2295	-10.02	20240329	2025	1.98	20231206	N	455910	100	5 억	2174	N	N	N	N
21	20241203	131308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	5397605	2635	80.58	2040	2075	2040	2655	1435	2045	2048.43	0.04	230	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
22	20241203	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	5152800	2517	76.97	2040	2075	2040	2655	1435	2045	2047.20	0.04	121	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
23	20241203	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2070	25	2	1.22	4964270	2426	74.19	2040	2075	2040	2655	1435	2045	2046.28	0.04	35	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	121.76	1.15	12	0.05	17.00	1805.00	2295	20240329	-9.80	2015	20231124	2.73	2295	-9.80	20240329	2030	1.97	20241115	2295	-9.80	20240329	2025	2.22	20231206	N	455910	100	5 억	2174	N	N	N	N
24	20241203	101247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	30	2	1.47	1003715	492	15.05	2040	2075	2040	2655	1435	2045	2040.07	0.04	-1	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	104	122.06	1.15	12	0.01	17.00	1805.00	2295	20240329	-9.59	2015	20231124	2.98	2295	-9.59	20240329	2030	2.22	20241115	2295	-9.59	20240329	2025	2.47	20231206	N	455910	100	5 억	2174	N	N	N	N
25	20241203	091234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.04	0	2175	2110	2075	2010	1975	2092	1992	5	610	100	1510	5	1	5020000	103	120.29	1.13	12	0.00	17.00	1805.00	2295	20240329	-10.89	2015	20231124	1.49	2295	-10.89	20240329	2030	0.74	20241115	2295	-10.89	20240329	2025	0.99	20231206	N	455910	100	5 억	2174	N	N	N	N
26	20241202	161214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-25	5	-1.21	6694905	3267	449.38	2140	2140	2040	2690	1450	2070	2049.25	0.05	314	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.29	1.13	12	0.07	17.00	1805.00	2295	20240329	-10.89	2015	20231124	1.49	2295	-10.89	20240329	2030	0.74	20241115	2295	-10.89	20240329	2025	0.99	20231206	N	455910	100	5 억	2360	N	N	N	N
27	20241202	151427	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	-10	5	-0.48	6400245	3123	429.57	2140	2140	2040	2690	1450	2070	2049.39	0.05	434	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	121.18	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.24	2015	20231124	2.23	2295	-10.24	20240329	2030	1.48	20241115	2295	-10.24	20240329	2025	1.73	20231206	N	455910	100	5 억	2360	N	N	N	N
28	20241202	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-5	5	-0.24	6239265	3045	418.84	2140	2140	2040	2690	1450	2070	2049.02	0.05	370	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	104	121.47	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.02	2015	20231124	2.48	2295	-10.02	20240329	2030	1.72	20241115	2295	-10.02	20240329	2025	1.98	20231206	N	455910	100	5 억	2360	N	N	N	N
29	20241202	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-20	5	-0.97	6063395	2960	407.15	2140	2140	2040	2690	1450	2070	2048.44	0.05	314	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.59	1.14	12	0.06	17.00	1805.00	2295	20240329	-10.68	2015	20231124	1.74	2295	-10.68	20240329	2030	0.99	20241115	2295	-10.68	20240329	2025	1.23	20231206	N	455910	100	5 억	2360	N	N	N	N
30	20241202	121259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	-30	5	-1.45	5108715	2494	343.05	2140	2140	2040	2690	1450	2070	2048.40	0.05	235	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	102	120.00	1.13	12	0.05	17.00	1805.00	2295	20240329	-11.11	2015	20231124	1.24	2295	-11.11	20240329	2030	0.49	20241115	2295	-11.11	20240329	2025	0.74	20231206	N	455910	100	5 억	2360	N	N	N	N
31	20241202	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-15	5	-0.72	2486725	1210	166.44	2140	2140	2045	2690	1450	2070	2055.14	0.05	152	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	103	120.88	1.14	12	0.02	17.00	1805.00	2295	20240329	-10.46	2015	20231124	1.99	2295	-10.46	20240329	2030	1.23	20241115	2295	-10.46	20240329	2025	1.48	20231206	N	455910	100	5 억	2360	N	N	N	N
32	20241202	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	10	2	0.48	274680	131	18.02	2140	2140	2065	2690	1450	2070	2096.79	0.05	72	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	104	122.35	1.15	12	0.00	17.00	1805.00	2295	20240329	-9.37	2015	20231124	3.23	2295	-9.37	20240329	2030	2.46	20241115	2295	-9.37	20240329	2025	2.72	20231206	N	455910	100	5 억	2360	N	N	N	N
33	20241202	091201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2130	60	2	2.90	21350	10	1.38	2140	2140	2130	2690	1450	2070	2135.00	0.05	8	2173	2121	2093	2041	2013	2107	2027	5	620	100	1530	5	1	5020000	107	125.29	1.18	12	0.00	17.00	1805.00	2295	20240329	-7.19	2015	20231124	5.71	2295	-7.19	20240329	2030	4.93	20241115	2295	-7.19	20240329	2025	5.19	20231206	N	455910	100	5 억	2360	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History