KissMeData/472230/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	2035	-5	5	-0.25	4741225	2335	418.46	2020	2035	2020	2650	1430	2040	2030.50	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	85	-15.78	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.30	2020	20241205	0.74	5700	-64.30	20240304	2020	0.74	20241205	5700	-64.30	20240304	2020	0.74	20241205	N	472230	100	4 억	735	N	N	N	N
3	20241205	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2030	-10	5	-0.49	4637440	2284	409.32	2020	2035	2020	2650	1430	2040	2030.40	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.39	2020	20241205	0.50	5700	-64.39	20240304	2020	0.50	20241205	5700	-64.39	20240304	2020	0.50	20241205	N	472230	100	4 억	735	N	N	N	N
4	20241205	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	N	472230	100	4 억	735	N	N	N	N
5	20241205	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	N	472230	100	4 억	735	N	N	N	N
6	20241205	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	N	472230	100	4 억	735	N	N	N	N
7	20241205	111231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	N	472230	100	4 억	735	N	N	N	N
8	20241205	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2025	-15	5	-0.74	1640285	811	145.34	2020	2035	2020	2650	1430	2040	2022.55	0.02	-10	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	N	472230	100	4 억	735	N	N	N	N
9	20241205	091237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2020	-20	5	-0.98	1212000	600	107.53	2020	2020	2020	2650	1430	2040	2020.00	0.02	0	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2020	20241205	0.00	5700	-64.56	20240304	2020	0.00	20241205	5700	-64.56	20240304	2020	0.00	20241205	N	472230	100	4 억	735	N	N	N	N
10	20241204	161209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2040	-10	5	-0.49	1133115	558	13.84	2050	2050	2025	2665	1435	2050	2030.67	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.81	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.21	2020	20241121	0.99	5700	-64.21	20240304	2020	0.99	20241121	5700	-64.21	20240304	2020	0.99	20241121	N	472230	100	4 억	785	N	N	N	N
11	20241204	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-25	5	-1.22	1131075	557	13.81	2050	2050	2025	2665	1435	2050	2030.66	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	N	472230	100	4 억	785	N	N	N	N
12	20241204	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-25	5	-1.22	1131075	557	13.81	2050	2050	2025	2665	1435	2050	2030.66	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	N	472230	100	4 억	785	N	N	N	N
13	20241204	131207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	785	N	N	N	N
14	20241204	121200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	785	N	N	N	N
15	20241204	111146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	785	N	N	N	N
16	20241204	101148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	1127000	555	13.76	2050	2050	2030	2665	1435	2050	2030.63	0.02	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	785	N	N	N	N
17	20241204	091214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.02	0	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.00	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	785	N	N	N	N
18	20241203	161255	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-5	5	-0.24	8228110	4033	39.87	2045	2055	2025	2670	1440	2055	2040.20	0.02	-130	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.10	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	915	N	N	N	N
19	20241203	151356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2045	-10	5	-0.49	8226060	4032	39.86	2045	2055	2025	2670	1440	2055	2040.19	0.02	-130	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.85	0.68	12	0.10	-129.00	3015.00	5700	20240304	-64.12	2020	20241121	1.24	5700	-64.12	20240304	2020	1.24	20241121	5700	-64.12	20240304	2020	1.24	20241121	N	472230	100	4 억	915	N	N	N	N
20	20241203	141324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-30	5	-1.46	6763885	3317	32.79	2045	2055	2025	2670	1440	2055	2039.16	0.02	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.08	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	N	472230	100	4 억	915	N	N	N	N
21	20241203	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-30	5	-1.46	6763885	3317	32.79	2045	2055	2025	2670	1440	2055	2039.16	0.02	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.08	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	N	472230	100	4 억	915	N	N	N	N
22	20241203	121347	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	-25	5	-1.22	4940985	2417	23.89	2045	2055	2030	2670	1440	2055	2044.26	0.02	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.74	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.39	2020	20241121	0.50	5700	-64.39	20240304	2020	0.50	20241121	5700	-64.39	20240304	2020	0.50	20241121	N	472230	100	4 억	915	N	N	N	N
23	20241203	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	-20	5	-0.97	4847605	2371	23.44	2045	2055	2035	2670	1440	2055	2044.54	0.02	-68	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.78	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.30	2020	20241121	0.74	5700	-64.30	20240304	2020	0.74	20241121	5700	-64.30	20240304	2020	0.74	20241121	N	472230	100	4 억	915	N	N	N	N
24	20241203	101300	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	492405	241	2.38	2045	2055	2040	2670	1440	2055	2043.17	0.02	0	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.93	0.68	12	0.01	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	915	N	N	N	N
25	20241203	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.93	0.68	12	0.00	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	915	N	N	N	N
26	20241202	161228	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	20783345	10116	108.26	2060	2060	2050	2675	1445	2060	2054.50	0.02	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.24	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
27	20241202	151440	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	20625110	10039	107.44	2060	2060	2050	2675	1445	2060	2054.50	0.02	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.24	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
28	20241202	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2050	-10	5	-0.49	16831050	8192	87.67	2060	2060	2050	2675	1445	2060	2054.57	0.02	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.89	0.68	12	0.20	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	N	472230	100	4 억	886	N	N	N	N
29	20241202	131251	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	12836235	6245	66.83	2060	2060	2050	2675	1445	2060	2055.44	0.02	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.15	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
30	20241202	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	9042705	4399	47.08	2060	2060	2050	2675	1445	2060	2055.63	0.02	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.11	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
31	20241202	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	5249175	2553	27.32	2060	2060	2050	2675	1445	2060	2056.08	0.02	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.06	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
32	20241202	101219	57	100.00	KOSDAQ		금융	N	N	N	N	N	2055	-5	5	-0.24	1611830	783	8.38	2060	2060	2055	2675	1445	2060	2058.53	0.02	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.02	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	N	472230	100	4 억	886	N	N	N	N
33	20241202	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.02	0	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	86	-15.97	0.68	12	0.00	-129.00	3015.00	5700	20240304	-63.86	2020	20241121	1.98	5700	-63.86	20240304	2020	1.98	20241121	5700	-63.86	20240304	2020	1.98	20241121	N	472230	100	4 억	886	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History