KissMeData/464440/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	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	25	2	1.22	16050665	7768	90.33	2050	2085	2050	2665	1435	2050	2066.25	0.17	16	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	90	-103.75	1.06	12	0.18	-20.00	1951.00	2230	20240604	-6.95	2000	20231129	3.75	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231205	N	464440	100	4 억	7527	N	N	N	N
3	20241205	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	20	2	0.98	15990535	7739	89.99	2050	2070	2050	2665	1435	2050	2066.23	0.17	16	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.50	1.06	12	0.18	-20.00	1951.00	2230	20240604	-7.17	2000	20231129	3.50	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7527	N	N	N	N
4	20241205	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	11424115	5533	64.34	2050	2070	2050	2665	1435	2050	2064.72	0.17	11	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.13	-20.00	1951.00	2230	20240604	-7.40	2000	20231129	3.25	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7527	N	N	N	N
5	20241205	131228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	8619845	4175	48.55	2050	2070	2050	2665	1435	2050	2064.63	0.17	11	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.10	-20.00	1951.00	2230	20240604	-7.40	2000	20231129	3.25	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7527	N	N	N	N
6	20241205	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	4489845	2175	25.29	2050	2070	2050	2665	1435	2050	2064.30	0.17	11	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.05	-20.00	1951.00	2230	20240604	-7.40	2000	20231129	3.25	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7527	N	N	N	N
7	20241205	111226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	1392345	675	7.85	2050	2070	2050	2665	1435	2050	2062.73	0.17	11	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.02	-20.00	1951.00	2230	20240604	-7.40	2000	20231129	3.25	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7527	N	N	N	N
8	20241205	101225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	15	2	0.73	692310	336	3.91	2050	2070	2050	2665	1435	2050	2060.45	0.17	11	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2000	20231129	3.25	2230	-7.40	20240604	2040	1.23	20240102	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7527	N	N	N	N
9	20241205	091232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	0	3	0.00	205000	100	1.16	2050	2050	2050	2665	1435	2050	2050.00	0.17	0	2083	2066	2053	2036	2023	2065	2035	4	615	100	1430	5	1	4320000	89	-102.50	1.05	12	0.00	-20.00	1951.00	2230	20240604	-8.07	2000	20231129	2.50	2230	-8.07	20240604	2040	0.49	20240102	2230	-8.07	20240604	2000	2.50	20231205	N	464440	100	4 억	7527	N	N	N	N
10	20241204	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-20	5	-0.97	17778020	8600	132.55	2050	2070	2040	2690	1450	2070	2067.21	0.18	-459	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-102.50	1.05	12	0.20	-20.00	1951.00	2230	20240604	-8.07	2000	20231127	2.50	2230	-8.07	20240604	2040	0.49	20241204	2230	-8.07	20240604	2000	2.50	20231205	N	464440	100	4 억	7986	N	N	N	N
11	20241204	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	17062285	8251	127.17	2050	2070	2040	2690	1450	2070	2067.91	0.18	-133	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.19	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20241204	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
12	20241204	141209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	17062285	8251	127.17	2050	2070	2040	2690	1450	2070	2067.91	0.18	-133	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.19	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20241204	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
13	20241204	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	17062285	8251	127.17	2050	2070	2040	2690	1450	2070	2067.91	0.18	-133	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.19	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20241204	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
14	20241204	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	17062285	8251	127.17	2050	2070	2040	2690	1450	2070	2067.91	0.18	-133	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.19	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20241204	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
15	20241204	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	648995	317	4.89	2050	2070	2040	2690	1450	2070	2047.30	0.18	-1	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.25	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.40	2000	20231127	3.25	2230	-7.40	20240604	2040	1.23	20241204	2230	-7.40	20240604	2000	3.25	20231205	N	464440	100	4 억	7986	N	N	N	N
16	20241204	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	616070	301	4.64	2050	2070	2040	2690	1450	2070	2046.74	0.18	0	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20241204	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
17	20241204	091209	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.18	0	2170	2120	2090	2040	2010	2105	2025	4	620	100	1440	5	1	4320000	89	-103.50	1.06	12	0.00	-20.00	1951.00	2230	20240604	-7.17	2000	20231127	3.50	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7986	N	N	N	N
18	20241203	161251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	13447120	6488	309.84	2140	2140	2060	2710	1460	2085	2072.61	0.18	253	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	89	-103.50	1.06	12	0.15	-20.00	1951.00	2230	20240604	-7.17	1988	20231124	4.12	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7733	N	N	N	N
19	20241203	151350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	13341130	6437	307.40	2140	2140	2060	2710	1460	2085	2072.57	0.18	287	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	91	-105.25	1.08	12	0.15	-20.00	1951.00	2230	20240604	-5.61	1988	20231124	5.89	2230	-5.61	20240604	2040	3.19	20240102	2230	-5.61	20240604	2000	5.25	20231205	N	464440	100	4 억	7733	N	N	N	N
20	20241203	141319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	12056270	5815	277.70	2140	2140	2060	2710	1460	2085	2073.31	0.18	287	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	90	-103.75	1.06	12	0.13	-20.00	1951.00	2230	20240604	-6.95	1988	20231124	4.38	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231205	N	464440	100	4 억	7733	N	N	N	N
21	20241203	131318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	10200195	4914	234.67	2140	2140	2060	2710	1460	2085	2075.74	0.18	287	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	90	-103.75	1.06	12	0.11	-20.00	1951.00	2230	20240604	-6.95	1988	20231124	4.38	2230	-6.95	20240604	2040	1.72	20240102	2230	-6.95	20240604	2000	3.75	20231205	N	464440	100	4 억	7733	N	N	N	N
22	20241203	121342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	5614105	2694	128.65	2140	2140	2065	2710	1460	2085	2083.93	0.18	-73	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	91	-105.00	1.08	12	0.06	-20.00	1951.00	2230	20240604	-5.83	1988	20231124	5.63	2230	-5.83	20240604	2040	2.94	20240102	2230	-5.83	20240604	2000	5.00	20231205	N	464440	100	4 억	7733	N	N	N	N
23	20241203	111308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	5122030	2458	117.38	2140	2140	2065	2710	1460	2085	2083.82	0.18	-73	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	90	-104.25	1.07	12	0.06	-20.00	1951.00	2230	20240604	-6.50	1988	20231124	4.88	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231205	N	464440	100	4 억	7733	N	N	N	N
24	20241203	101255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	45	2	2.16	530050	256	12.23	2140	2140	2065	2710	1460	2085	2070.51	0.18	-3	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	92	-106.50	1.09	12	0.01	-20.00	1951.00	2230	20240604	-4.48	1988	20231124	7.14	2230	-4.48	20240604	2040	4.41	20240102	2230	-4.48	20240604	2000	6.50	20231205	N	464440	100	4 억	7733	N	N	N	N
25	20241203	091244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	55	2	2.64	2140	1	0.05	2140	2140	2140	2710	1460	2085	2140.00	0.18	0	2101	2092	2081	2072	2061	2097	2077	4	625	100	1450	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2230	20240604	-4.04	1988	20231124	7.65	2230	-4.04	20240604	2040	4.90	20240102	2230	-4.04	20240604	2000	7.00	20231205	N	464440	100	4 억	7733	N	N	N	N
26	20241202	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4335195	2094	55.18	2070	2090	2070	2715	1465	2090	2070.29	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231205	N	464440	100	4 억	7733	N	N	N	N
27	20241202	151435	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4324770	2089	55.05	2070	2090	2070	2715	1465	2090	2070.26	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.05	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231205	N	464440	100	4 억	7733	N	N	N	N
28	20241202	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	4016150	1940	51.12	2070	2090	2070	2715	1465	2090	2070.18	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	89	-103.50	1.06	12	0.04	-20.00	1951.00	2230	20240604	-7.17	1951	20231123	6.10	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7733	N	N	N	N
29	20241202	131246	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2424320	1171	30.86	2070	2090	2070	2715	1465	2090	2070.30	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.03	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231205	N	464440	100	4 억	7733	N	N	N	N
30	20241202	121307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	2413895	1166	30.72	2070	2090	2070	2715	1465	2090	2070.24	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	89	-103.50	1.06	12	0.03	-20.00	1951.00	2230	20240604	-7.17	1951	20231123	6.10	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7733	N	N	N	N
31	20241202	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	757795	366	9.64	2070	2090	2070	2715	1465	2090	2070.48	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	90	-104.25	1.07	12	0.01	-20.00	1951.00	2230	20240604	-6.50	1951	20231123	6.87	2230	-6.50	20240604	2040	2.21	20240102	2230	-6.50	20240604	2000	4.25	20231205	N	464440	100	4 억	7733	N	N	N	N
32	20241202	101214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	734850	355	9.35	2070	2070	2070	2715	1465	2090	2070.00	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	89	-103.50	1.06	12	0.01	-20.00	1951.00	2230	20240604	-7.17	1951	20231123	6.10	2230	-7.17	20240604	2040	1.47	20240102	2230	-7.17	20240604	2000	3.50	20231205	N	464440	100	4 억	7733	N	N	N	N
33	20241202	091210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.18	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	4320000	90	-104.50	1.07	12	0.00	-20.00	1951.00	2230	20240604	-6.28	1951	20231123	7.12	2230	-6.28	20240604	2040	2.45	20240102	2230	-6.28	20240604	2000	4.50	20231205	N	464440	100	4 억	7733	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History