KissMeData/468760/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	15	2	0.73	21878110	10570	1231.93	2040	2090	2040	2670	1440	2055	2069.83	898	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.52	0.82	12	0.25	-88.00	2510.00	6150	20240229	-66.34	2040	20241205	1.47	6150	-66.34	20240229	2040	1.47	20241205	6150	-66.34	20240229	2040	1.47	20241205	N	468760	100	4 억	N	N	N	N
3	20241205	151237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	20	2	0.97	21464055	10370	1208.62	2040	2090	2040	2670	1440	2055	2069.82	887	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.58	0.83	12	0.24	-88.00	2510.00	6150	20240229	-66.26	2040	20241205	1.72	6150	-66.26	20240229	2040	1.72	20241205	6150	-66.26	20240229	2040	1.72	20241205	N	468760	100	4 억	N	N	N	N
4	20241205	141220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	15	2	0.73	14580955	7045	821.10	2040	2090	2040	2670	1440	2055	2069.69	773	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.52	0.82	12	0.17	-88.00	2510.00	6150	20240229	-66.34	2040	20241205	1.47	6150	-66.34	20240229	2040	1.47	20241205	6150	-66.34	20240229	2040	1.47	20241205	N	468760	100	4 억	N	N	N	N
5	20241205	131231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	20	2	0.97	1217185	588	68.53	2040	2090	2040	2670	1440	2055	2070.04	445	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.58	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.26	2040	20241205	1.72	6150	-66.26	20240229	2040	1.72	20241205	6150	-66.26	20240229	2040	1.72	20241205	N	468760	100	4 억	N	N	N	N
6	20241205	121230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	20	2	0.97	980635	474	55.24	2040	2090	2040	2670	1440	2055	2068.85	331	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.58	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.26	2040	20241205	1.72	6150	-66.26	20240229	2040	1.72	20241205	6150	-66.26	20240229	2040	1.72	20241205	N	468760	100	4 억	N	N	N	N
7	20241205	111229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	20	2	0.97	742010	359	41.84	2040	2090	2040	2670	1440	2055	2066.88	216	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.58	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.26	2040	20241205	1.72	6150	-66.26	20240229	2040	1.72	20241205	6150	-66.26	20240229	2040	1.72	20241205	N	468760	100	4 억	N	N	N	N
8	20241205	101228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	25	2	1.22	509535	247	28.79	2040	2090	2040	2670	1440	2055	2062.89	104	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	88	-23.64	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.18	2040	20241205	1.96	6150	-66.18	20240229	2040	1.96	20241205	6150	-66.18	20240229	2040	1.96	20241205	N	468760	100	4 억	N	N	N	N
9	20241205	091235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	35	2	1.70	255400	125	14.57	2040	2090	2040	2670	1440	2055	2043.20	-9	2111	2082	2061	2032	2011	2097	2047	4	615	100	1430	5	1	4240000	89	-23.75	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.02	2040	20241205	2.45	6150	-66.02	20240229	2040	2.45	20241205	6150	-66.02	20240229	2040	2.45	20241205	N	468760	100	4 억	N	N	N	N
10	20241204	161207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2055	-20	5	-0.96	1762830	858	4.84	2040	2090	2040	2695	1455	2075	2054.58	-30	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	87	-23.35	0.82	12	0.02	-88.00	2510.00	6150	20240229	-66.59	2040	20241204	0.74	6150	-66.59	20240229	2040	0.74	20241204	6150	-66.59	20240229	2040	0.74	20241204	N	468760	100	4 억	N	N	N	N
11	20241204	151209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	1713410	834	4.71	2040	2090	2040	2695	1455	2075	2054.45	-11	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2040	20241204	1.72	6150	-66.26	20240229	2040	1.72	20241204	6150	-66.26	20240229	2040	1.72	20241204	N	468760	100	4 억	N	N	N	N
12	20241204	141212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	1559860	760	4.29	2040	2090	2040	2695	1455	2075	2052.45	-11	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2040	20241204	1.72	6150	-66.26	20240229	2040	1.72	20241204	6150	-66.26	20240229	2040	1.72	20241204	N	468760	100	4 억	N	N	N	N
13	20241204	131205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	1431275	698	3.94	2040	2090	2040	2695	1455	2075	2050.54	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2040	20241204	1.72	6150	-66.26	20240229	2040	1.72	20241204	6150	-66.26	20240229	2040	1.72	20241204	N	468760	100	4 억	N	N	N	N
14	20241204	121159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	1327525	648	3.66	2040	2090	2040	2695	1455	2075	2048.65	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2040	20241204	1.72	6150	-66.26	20240229	2040	1.72	20241204	6150	-66.26	20240229	2040	1.72	20241204	N	468760	100	4 억	N	N	N	N
15	20241204	111144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	0	3	0.00	1225850	599	3.38	2040	2090	2040	2695	1455	2075	2046.49	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.26	2040	20241204	1.72	6150	-66.26	20240229	2040	1.72	20241204	6150	-66.26	20240229	2040	1.72	20241204	N	468760	100	4 억	N	N	N	N
16	20241204	101146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	5	2	0.24	1121920	549	3.10	2040	2090	2040	2695	1455	2075	2043.57	-1	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.64	0.83	12	0.01	-88.00	2510.00	6150	20240229	-66.18	2040	20241204	1.96	6150	-66.18	20240229	2040	1.96	20241204	6150	-66.18	20240229	2040	1.96	20241204	N	468760	100	4 억	N	N	N	N
17	20241204	091212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.26	2050	20241121	1.22	6150	-66.26	20240229	2050	1.22	20241121	6150	-66.26	20240229	2050	1.22	20241121	N	468760	100	4 억	N	N	N	N
18	20241203	161254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	36748270	17724	1450.41	2070	2075	2050	2700	1460	2080	2073.36	1029	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.42	-88.00	2510.00	6150	20240229	-66.26	2050	20241203	1.22	6150	-66.26	20240229	2050	1.22	20241203	6150	-66.26	20240229	2050	1.22	20241203	N	468760	100	4 억	N	N	N	N
19	20241203	151353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	32218545	15541	1271.77	2070	2075	2050	2700	1460	2080	2073.13	800	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.37	-88.00	2510.00	6150	20240229	-66.26	2050	20241203	1.22	6150	-66.26	20240229	2050	1.22	20241203	6150	-66.26	20240229	2050	1.22	20241203	N	468760	100	4 억	N	N	N	N
20	20241203	141322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-10	5	-0.48	4276595	2075	169.80	2070	2075	2050	2700	1460	2080	2061.01	394	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.52	0.82	12	0.05	-88.00	2510.00	6150	20240229	-66.34	2050	20241203	0.98	6150	-66.34	20240229	2050	0.98	20241203	6150	-66.34	20240229	2050	0.98	20241203	N	468760	100	4 억	N	N	N	N
21	20241203	131323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-10	5	-0.48	4020045	1951	159.66	2070	2075	2050	2700	1460	2080	2060.50	275	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.52	0.82	12	0.05	-88.00	2510.00	6150	20240229	-66.34	2050	20241203	0.98	6150	-66.34	20240229	2050	0.98	20241203	6150	-66.34	20240229	2050	0.98	20241203	N	468760	100	4 억	N	N	N	N
22	20241203	121345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	2065625	1000	81.83	2070	2075	2060	2700	1460	2080	2065.62	169	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2050	20241121	1.22	6150	-66.26	20240229	2050	1.22	20241121	6150	-66.26	20240229	2050	1.22	20241121	N	468760	100	4 억	N	N	N	N
23	20241203	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2075	-5	5	-0.24	1845675	894	73.16	2070	2075	2060	2700	1460	2080	2064.51	63	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.58	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.26	2050	20241121	1.22	6150	-66.26	20240229	2050	1.22	20241121	6150	-66.26	20240229	2050	1.22	20241121	N	468760	100	4 억	N	N	N	N
24	20241203	101258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.64	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
25	20241203	091246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0	2103	2091	2078	2066	2053	2097	2072	4	620	100	1450	5	1	4240000	88	-23.64	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
26	20241202	161226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	2538730	1222	7.80	2065	2090	2065	2715	1465	2090	2077.52	500	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.03	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
27	20241202	151438	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	2528330	1217	7.77	2065	2090	2065	2715	1465	2090	2077.51	495	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.03	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
28	20241202	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	2361930	1137	7.26	2065	2090	2065	2715	1465	2090	2077.34	415	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.03	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
29	20241202	131249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	2183050	1051	6.71	2065	2090	2065	2715	1465	2090	2077.12	329	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
30	20241202	121310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	1587140	764	4.88	2065	2090	2065	2715	1465	2090	2077.41	252	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.02	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
31	20241202	111207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	389360	187	1.19	2065	2090	2065	2715	1465	2090	2082.14	171	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
32	20241202	101217	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-10	5	-0.48	212605	102	0.65	2065	2090	2065	2715	1465	2090	2084.36	93	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	88	-23.64	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.18	2050	20241121	1.46	6150	-66.18	20240229	2050	1.46	20241121	6150	-66.18	20240229	2050	1.46	20241121	N	468760	100	4 억	N	N	N	N
33	20241202	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2090	0	3	0.00	35330	17	0.11	2065	2090	2065	2715	1465	2090	2078.24	8	2110	2100	2080	2070	2050	2105	2075	4	625	100	1460	5	1	4240000	89	-23.75	0.83	12	0.00	-88.00	2510.00	6150	20240229	-66.02	2050	20241121	1.95	6150	-66.02	20240229	2050	1.95	20241121	6150	-66.02	20240229	2050	1.95	20241121	N	468760	100	4 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History