KissMeData/473050/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	161230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1978	-5	5	-0.25	11500478	5839	43.54	1969	1978	1967	2575	1389	1983	1969.60	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.64	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.16	1960	20241204	0.92	3480	-43.16	20240229	1960	0.92	20241204	3480	-43.16	20240229	1960	0.92	20241204	N	473050	100	7 억	4721	N	N	N	N
3	20241205	151240	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	10905100	5538	41.29	1969	1977	1967	2575	1389	1983	1969.14	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
4	20241205	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	1970	-13	5	-0.66	10895215	5533	41.26	1969	1977	1967	2575	1389	1983	1969.13	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	138	-70.36	1.28	12	0.08	-28.00	1543.00	3480	20240229	-43.39	1960	20241204	0.51	3480	-43.39	20240229	1960	0.51	20241204	3480	-43.39	20240229	1960	0.51	20241204	N	473050	100	7 억	4721	N	N	N	N
5	20241205	131233	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8924154	4533	33.80	1969	1977	1967	2575	1389	1983	1968.71	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
6	20241205	121232	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8922177	4532	33.79	1969	1977	1967	2575	1389	1983	1968.71	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
7	20241205	111231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8922177	4532	33.79	1969	1977	1967	2575	1389	1983	1968.71	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
8	20241205	101231	57	100.00	KOSDAQ		금융	N	N	N	N	N	1977	-6	5	-0.30	8329077	4232	31.56	1969	1977	1967	2575	1389	1983	1968.12	0.07	-313	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	139	-70.61	1.28	12	0.06	-28.00	1543.00	3480	20240229	-43.19	1960	20241204	0.87	3480	-43.19	20240229	1960	0.87	20241204	3480	-43.19	20240229	1960	0.87	20241204	N	473050	100	7 억	4721	N	N	N	N
9	20241205	091238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1967	-16	5	-0.81	1181110	600	4.47	1969	1970	1967	2575	1389	1983	1968.52	0.07	5	2013	1998	1979	1964	1945	1988	1954	7	592	100	1380	1	1	7010000	138	-70.25	1.27	12	0.01	-28.00	1543.00	3480	20240229	-43.48	1960	20241204	0.36	3480	-43.48	20240229	1960	0.36	20241204	3480	-43.48	20240229	1960	0.36	20241204	N	473050	100	7 억	4721	N	N	N	N
10	20241204	161210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	26556869	13411	377.67	1994	1994	1960	2580	1390	1985	1980.23	0.07	20	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.19	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
11	20241204	151212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	26542988	13404	377.47	1994	1994	1960	2580	1390	1985	1980.23	0.07	20	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.19	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
12	20241204	141214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1982	-3	5	-0.15	6081440	3083	86.82	1994	1994	1960	2580	1390	1985	1972.57	0.07	-91	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.79	1.28	12	0.04	-28.00	1543.00	3480	20240229	-43.05	1960	20241204	1.12	3480	-43.05	20240229	1960	1.12	20241204	3480	-43.05	20240229	1960	1.12	20241204	N	473050	100	7 억	4706	N	N	N	N
13	20241204	131207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-1	5	-0.05	5899073	2991	84.23	1994	1994	1960	2580	1390	1985	1972.27	0.07	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.86	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.99	1960	20241204	1.22	3480	-42.99	20240229	1960	1.22	20241204	3480	-42.99	20240229	1960	1.22	20241204	N	473050	100	7 억	4706	N	N	N	N
14	20241204	121201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1984	-1	5	-0.05	5899073	2991	84.23	1994	1994	1960	2580	1390	1985	1972.27	0.07	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.86	1.29	12	0.04	-28.00	1543.00	3480	20240229	-42.99	1960	20241204	1.22	3480	-42.99	20240229	1960	1.22	20241204	3480	-42.99	20240229	1960	1.22	20241204	N	473050	100	7 억	4706	N	N	N	N
15	20241204	111147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1983	-2	5	-0.10	5889153	2986	84.09	1994	1994	1960	2580	1390	1985	1972.25	0.07	-88	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.82	1.29	12	0.04	-28.00	1543.00	3480	20240229	-43.02	1960	20241204	1.17	3480	-43.02	20240229	1960	1.17	20241204	3480	-43.02	20240229	1960	1.17	20241204	N	473050	100	7 억	4706	N	N	N	N
16	20241204	101149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1986	1	2	0.05	4426690	2249	63.33	1994	1994	1960	2580	1390	1985	1968.29	0.07	53	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.93	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.93	1960	20241204	1.33	3480	-42.93	20240229	1960	1.33	20241204	3480	-42.93	20240229	1960	1.33	20241204	N	473050	100	7 억	4706	N	N	N	N
17	20241204	091214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1976	-9	5	-0.45	739330	374	10.53	1994	1994	1976	2580	1390	1985	1976.82	0.07	55	2003	1994	1987	1978	1971	1990	1974	7	595	100	1380	1	1	7010000	139	-70.57	1.28	12	0.01	-28.00	1543.00	3480	20240229	-43.22	1976	20241204	0.00	3480	-43.22	20240229	1976	0.00	20241204	3480	-43.22	20240229	1976	0.00	20241204	N	473050	100	7 억	4706	N	N	N	N
18	20241203	161256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-1	5	-0.05	7037269	3551	685.52	1996	1996	1980	2580	1391	1986	1981.77	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.05	-28.00	1543.00	3480	20240229	-42.96	1980	20241203	0.25	3480	-42.96	20240229	1980	0.25	20241203	3480	-42.96	20240229	1980	0.25	20241203	N	473050	100	7 억	4719	N	N	N	N
19	20241203	151357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1985	-1	5	-0.05	7037269	3551	685.52	1996	1996	1980	2580	1391	1986	1981.77	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.05	-28.00	1543.00	3480	20240229	-42.96	1980	20241203	0.25	3480	-42.96	20240229	1980	0.25	20241203	3480	-42.96	20240229	1980	0.25	20241203	N	473050	100	7 억	4719	N	N	N	N
20	20241203	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1981	-5	5	-0.25	2867564	1446	279.15	1996	1996	1981	2580	1391	1986	1983.10	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.75	1.28	12	0.02	-28.00	1543.00	3480	20240229	-43.07	1980	20241115	0.05	3480	-43.07	20240229	1980	0.05	20241115	3480	-43.07	20240229	1980	0.05	20241115	N	473050	100	7 억	4719	N	N	N	N
21	20241203	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
22	20241203	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
23	20241203	111313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	921276	464	89.58	1996	1996	1982	2580	1391	1986	1985.51	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
24	20241203	101301	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-1	5	-0.05	335851	169	32.63	1996	1996	1982	2580	1391	1986	1987.28	0.07	-8	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	139	-70.89	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.96	1980	20241115	0.25	3480	-42.96	20240229	1980	0.25	20241115	3480	-42.96	20240229	1980	0.25	20241115	N	473050	100	7 억	4719	N	N	N	N
25	20241203	091249	57	100.00	KOSDAQ		금융	N	N	N	N	N	1996	10	2	0.50	31936	16	3.09	1996	1996	1996	2580	1391	1986	1996.00	0.07	3	2000	1992	1989	1981	1978	1991	1980	7	594	100	1390	1	1	7010000	140	-71.29	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.64	1980	20241115	0.81	3480	-42.64	20240229	1980	0.81	20241115	3480	-42.64	20240229	1980	0.81	20241115	N	473050	100	7 억	4719	N	N	N	N
26	20241202	161229	57	100.00	KOSDAQ		금융	N	N	N	N	N	1986	-6	5	-0.30	1030059	518	327.85	1997	1997	1986	2585	1395	1992	1988.53	0.07	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-70.93	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.93	1980	20241115	0.30	3480	-42.93	20240229	1980	0.30	20241115	3480	-42.93	20240229	1980	0.30	20241115	N	473050	100	7 억	4719	N	N	N	N
27	20241202	151442	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-4	5	-0.20	881109	443	280.38	1997	1997	1988	2585	1395	1992	1988.96	0.07	34	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-71.00	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.87	1980	20241115	0.40	3480	-42.87	20240229	1980	0.40	20241115	3480	-42.87	20240229	1980	0.40	20241115	N	473050	100	7 억	4719	N	N	N	N
28	20241202	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	1988	-4	5	-0.20	877133	441	279.11	1997	1997	1988	2585	1395	1992	1988.96	0.07	34	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	139	-71.00	1.29	12	0.01	-28.00	1543.00	3480	20240229	-42.87	1980	20241115	0.40	3480	-42.87	20240229	1980	0.40	20241115	3480	-42.87	20240229	1980	0.40	20241115	N	473050	100	7 억	4719	N	N	N	N
29	20241202	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	276757	139	87.97	1997	1997	1988	2585	1395	1992	1991.06	0.07	14	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
30	20241202	121312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
31	20241202	111210	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
32	20241202	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	1993	1	2	0.05	65793	33	20.89	1997	1997	1989	2585	1395	1992	1993.73	0.07	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.18	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.73	1980	20241115	0.66	3480	-42.73	20240229	1980	0.66	20241115	3480	-42.73	20240229	1980	0.66	20241115	N	473050	100	7 억	4719	N	N	N	N
33	20241202	091215	57	100.00	KOSDAQ		금융	N	N	N	N	N	1997	5	2	0.25	31952	16	10.13	1997	1997	1997	2585	1395	1992	1997.00	0.07	5	1996	1993	1991	1988	1986	1993	1988	7	593	100	1390	1	1	7010000	140	-71.32	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.61	1980	20241115	0.86	3480	-42.61	20240229	1980	0.86	20241115	3480	-42.61	20240229	1980	0.86	20241115	N	473050	100	7 억	4719	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History