KissMeData/472220/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	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	30	2	1.46	26657205	12791	354.62	2055	2100	2055	2675	1445	2060	2084.06	0.11	556	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.72	0.61	12	0.27	-142.00	3431.00	3800	20240206	-45.00	2055	20241205	1.70	3800	-45.00	20240206	2055	1.70	20241205	3800	-45.00	20240206	2055	1.70	20241205	N	472220	100	4 억	5046	N	N	N	N
3	20241205	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	30	2	1.46	24536700	11774	326.42	2055	2100	2055	2675	1445	2060	2083.97	0.11	549	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.72	0.61	12	0.25	-142.00	3431.00	3800	20240206	-45.00	2055	20241205	1.70	3800	-45.00	20240206	2055	1.70	20241205	3800	-45.00	20240206	2055	1.70	20241205	N	472220	100	4 억	5046	N	N	N	N
4	20241205	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2085	25	2	1.21	18421110	8841	245.11	2055	2100	2055	2675	1445	2060	2083.60	0.11	484	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.68	0.61	12	0.19	-142.00	3431.00	3800	20240206	-45.13	2055	20241205	1.46	3800	-45.13	20240206	2055	1.46	20241205	3800	-45.13	20240206	2055	1.46	20241205	N	472220	100	4 억	5046	N	N	N	N
5	20241205	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	30	2	1.46	7731370	3711	102.88	2055	2100	2055	2675	1445	2060	2083.37	0.11	126	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.72	0.61	12	0.08	-142.00	3431.00	3800	20240206	-45.00	2055	20241205	1.70	3800	-45.00	20240206	2055	1.70	20241205	3800	-45.00	20240206	2055	1.70	20241205	N	472220	100	4 억	5046	N	N	N	N
6	20241205	121231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	30	2	1.46	4556910	2189	60.69	2055	2100	2055	2675	1445	2060	2081.73	0.11	149	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.72	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.00	2055	20241205	1.70	3800	-45.00	20240206	2055	1.70	20241205	3800	-45.00	20240206	2055	1.70	20241205	N	472220	100	4 억	5046	N	N	N	N
7	20241205	111230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2080	20	2	0.97	3070110	1476	40.92	2055	2100	2055	2675	1445	2060	2080.02	0.11	112	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.65	0.61	12	0.03	-142.00	3431.00	3800	20240206	-45.26	2055	20241205	1.22	3800	-45.26	20240206	2055	1.22	20241205	3800	-45.26	20240206	2055	1.22	20241205	N	472220	100	4 억	5046	N	N	N	N
8	20241205	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2090	30	2	1.46	426940	206	5.71	2055	2100	2055	2675	1445	2060	2072.52	0.11	65	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.72	0.61	12	0.00	-142.00	3431.00	3800	20240206	-45.00	2055	20241205	1.70	3800	-45.00	20240206	2055	1.70	20241205	3800	-45.00	20240206	2055	1.70	20241205	N	472220	100	4 억	5046	N	N	N	N
9	20241205	091237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	40	2	1.94	250920	122	3.38	2055	2100	2055	2675	1445	2060	2056.72	0.11	-15	2143	2101	2078	2036	2013	2090	2025	5	615	100	1440	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.74	2055	20241205	2.19	3800	-44.74	20240206	2055	2.19	20241205	3800	-44.74	20240206	2055	2.19	20241205	N	472220	100	4 억	5046	N	N	N	N
10	20241204	161209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2060	-20	5	-0.96	7450410	3607	93.93	2120	2120	2055	2700	1460	2080	2065.54	0.11	-71	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.51	0.60	12	0.08	-142.00	3431.00	3800	20240206	-45.79	2055	20241204	0.24	3800	-45.79	20240206	2055	0.24	20241204	3800	-45.79	20240206	2055	0.24	20241204	N	472220	100	4 억	5117	N	N	N	N
11	20241204	151211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-15	5	-0.72	6237015	3018	78.59	2120	2120	2055	2700	1460	2080	2066.61	0.11	-61	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.54	0.60	12	0.06	-142.00	3431.00	3800	20240206	-45.66	2055	20241204	0.49	3800	-45.66	20240206	2055	0.49	20241204	3800	-45.66	20240206	2055	0.49	20241204	N	472220	100	4 억	5117	N	N	N	N
12	20241204	141213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2065	-15	5	-0.72	5714710	2765	72.01	2120	2120	2055	2700	1460	2080	2066.80	0.11	-55	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.54	0.60	12	0.06	-142.00	3431.00	3800	20240206	-45.66	2055	20241204	0.49	3800	-45.66	20240206	2055	0.49	20241204	3800	-45.66	20240206	2055	0.49	20241204	N	472220	100	4 억	5117	N	N	N	N
13	20241204	131206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2070	-10	5	-0.48	5160600	2497	65.03	2120	2120	2055	2700	1460	2080	2066.72	0.11	-58	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.58	0.60	12	0.05	-142.00	3431.00	3800	20240206	-45.53	2055	20241204	0.73	3800	-45.53	20240206	2055	0.73	20241204	3800	-45.53	20240206	2055	0.73	20241204	N	472220	100	4 억	5117	N	N	N	N
14	20241204	121200	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	3591600	1736	45.21	2120	2120	2055	2700	1460	2080	2068.89	0.11	-58	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.61	0.60	12	0.04	-142.00	3431.00	3800	20240206	-45.39	2055	20241204	0.97	3800	-45.39	20240206	2055	0.97	20241204	3800	-45.39	20240206	2055	0.97	20241204	N	472220	100	4 억	5117	N	N	N	N
15	20241204	111146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	1299755	629	16.38	2120	2120	2055	2700	1460	2080	2066.38	0.11	9	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.61	0.60	12	0.01	-142.00	3431.00	3800	20240206	-45.39	2055	20241204	0.97	3800	-45.39	20240206	2055	0.97	20241204	3800	-45.39	20240206	2055	0.97	20241204	N	472220	100	4 억	5117	N	N	N	N
16	20241204	101148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2075	-5	5	-0.24	928815	450	11.72	2120	2120	2055	2700	1460	2080	2064.03	0.11	9	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	97	-14.61	0.60	12	0.01	-142.00	3431.00	3800	20240206	-45.39	2055	20241204	0.97	3800	-45.39	20240206	2055	0.97	20241204	3800	-45.39	20240206	2055	0.97	20241204	N	472220	100	4 억	5117	N	N	N	N
17	20241204	091213	57	100.00	KOSDAQ		금융	N	N	N	N	N	2120	40	2	1.92	2120	1	0.03	2120	2120	2120	2700	1460	2080	2120.00	0.11	-1	2120	2100	2080	2060	2040	2090	2050	5	620	100	1450	5	1	4690000	99	-14.93	0.62	12	0.00	-142.00	3431.00	3800	20240206	-44.21	2055	20241202	3.16	3800	-44.21	20240206	2055	3.16	20241202	3800	-44.21	20240206	2055	3.16	20241202	N	472220	100	4 억	5117	N	N	N	N
18	20241203	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-25	5	-1.19	7938040	3840	18.62	2100	2100	2060	2735	1475	2105	2067.20	0.11	299	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	98	-14.65	0.61	12	0.08	-142.00	3431.00	3800	20240206	-45.26	2055	20241202	1.22	3800	-45.26	20240206	2055	1.22	20241202	3800	-45.26	20240206	2055	1.22	20241202	N	472220	100	4 억	5118	N	N	N	N
19	20241203	151355	57	100.00	KOSDAQ		금융	N	N	N	N	N	2080	-25	5	-1.19	4543065	2197	10.65	2100	2100	2060	2735	1475	2105	2067.85	0.11	292	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	98	-14.65	0.61	12	0.05	-142.00	3431.00	3800	20240206	-45.26	2055	20241202	1.22	3800	-45.26	20240206	2055	1.22	20241202	3800	-45.26	20240206	2055	1.22	20241202	N	472220	100	4 억	5118	N	N	N	N
20	20241203	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2085	-20	5	-0.95	4361685	2110	10.23	2100	2100	2060	2735	1475	2105	2067.15	0.11	220	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	98	-14.68	0.61	12	0.04	-142.00	3431.00	3800	20240206	-45.13	2055	20241202	1.46	3800	-45.13	20240206	2055	1.46	20241202	3800	-45.13	20240206	2055	1.46	20241202	N	472220	100	4 억	5118	N	N	N	N
21	20241203	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2065	-40	5	-1.90	4234640	2049	9.93	2100	2100	2060	2735	1475	2105	2066.69	0.11	159	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	97	-14.54	0.60	12	0.04	-142.00	3431.00	3800	20240206	-45.66	2055	20241202	0.49	3800	-45.66	20240206	2055	0.49	20241202	3800	-45.66	20240206	2055	0.49	20241202	N	472220	100	4 억	5118	N	N	N	N
22	20241203	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2095	-10	5	-0.48	197325	94	0.46	2100	2100	2085	2735	1475	2105	2099.20	0.11	92	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	98	-14.75	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.87	2055	20241202	1.95	3800	-44.87	20240206	2055	1.95	20241202	3800	-44.87	20240206	2055	1.95	20241202	N	472220	100	4 억	5118	N	N	N	N
23	20241203	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2100	-5	5	-0.24	52485	25	0.12	2100	2100	2085	2735	1475	2105	2099.40	0.11	23	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	98	-14.79	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.74	2055	20241202	2.19	3800	-44.74	20240206	2055	2.19	20241202	3800	-44.74	20240206	2055	2.19	20241202	N	472220	100	4 억	5118	N	N	N	N
24	20241203	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.11	0	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	99	-14.82	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5118	N	N	N	N
25	20241203	091248	57	100.00	KOSDAQ		금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.11	0	2158	2131	2093	2066	2028	2112	2047	5	630	100	1470	5	1	4690000	99	-14.82	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5118	N	N	N	N
26	20241202	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	25	2	1.20	42681615	20627	644.80	2110	2120	2055	2700	1460	2080	2069.21	0.11	482	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.82	0.61	12	0.44	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5136	N	N	N	N
27	20241202	151440	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	25	2	1.20	42647985	20611	644.30	2110	2120	2055	2700	1460	2080	2069.19	0.11	476	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.82	0.61	12	0.44	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5136	N	N	N	N
28	20241202	141338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	25	2	1.20	42477520	20530	641.76	2110	2120	2055	2700	1460	2080	2069.05	0.11	403	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.82	0.61	12	0.44	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5136	N	N	N	N
29	20241202	131251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2105	25	2	1.20	42300700	20446	639.14	2110	2120	2055	2700	1460	2080	2068.90	0.11	319	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.82	0.61	12	0.44	-142.00	3431.00	3800	20240206	-44.61	2055	20241202	2.43	3800	-44.61	20240206	2055	2.43	20241202	3800	-44.61	20240206	2055	2.43	20241202	N	472220	100	4 억	5136	N	N	N	N
30	20241202	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2100	20	2	0.96	42140720	20370	636.76	2110	2120	2055	2700	1460	2080	2068.76	0.11	243	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	98	-14.79	0.61	12	0.43	-142.00	3431.00	3800	20240206	-44.74	2055	20241202	2.19	3800	-44.74	20240206	2055	2.19	20241202	3800	-44.74	20240206	2055	2.19	20241202	N	472220	100	4 억	5136	N	N	N	N
31	20241202	111209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2110	30	2	1.44	41955430	20282	634.01	2110	2120	2055	2700	1460	2080	2068.60	0.11	165	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.86	0.61	12	0.43	-142.00	3431.00	3800	20240206	-44.47	2055	20241202	2.68	3800	-44.47	20240206	2055	2.68	20241202	3800	-44.47	20240206	2055	2.68	20241202	N	472220	100	4 억	5136	N	N	N	N
32	20241202	101219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2120	40	2	1.92	41537275	20084	627.82	2110	2120	2055	2700	1460	2080	2068.18	0.11	87	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.93	0.62	12	0.43	-142.00	3431.00	3800	20240206	-44.21	2055	20241202	3.16	3800	-44.21	20240206	2055	3.16	20241202	3800	-44.21	20240206	2055	3.16	20241202	N	472220	100	4 억	5136	N	N	N	N
33	20241202	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2110	30	2	1.44	21100	10	0.31	2110	2110	2110	2700	1460	2080	2110.00	0.11	10	2120	2100	2090	2070	2060	2095	2065	5	620	100	1450	5	1	4690000	99	-14.86	0.61	12	0.00	-142.00	3431.00	3800	20240206	-44.47	2060	20241125	2.43	3800	-44.47	20240206	2060	2.43	20241125	3800	-44.47	20240206	2060	2.43	20241125	N	472220	100	4 억	5136	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History