KissMeData/023160/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15860	-210	5	-1.31	5807796520	361696	44.99	16350	16390	15750	20850	11250	16070	16057.84	12.18	51561	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4203	7.63	0.78	12	1.36	2078.00	20378.00	17920	20240726	-11.50	11130	20240418	42.50	17920	-11.50	20240726	11130	42.50	20240418	17920	-11.50	20240726	11130	42.50	20240418	3.14	N	023160	500	132 억	3227874	N	N	915	N	N
3	20241205	150330	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15860	-210	5	-1.31	5444868640	338759	42.14	16350	16390	15750	20850	11250	16070	16072.99	12.18	42439	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4203	7.63	0.78	12	1.28	2078.00	20378.00	17920	20240726	-11.50	11130	20240418	42.50	17920	-11.50	20240726	11130	42.50	20240418	17920	-11.50	20240726	11130	42.50	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
4	20241205	140328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15990	-80	5	-0.50	4200423140	260461	32.40	16350	16390	15950	20850	11250	16070	16126.88	12.18	34650	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4237	7.69	0.78	12	0.98	2078.00	20378.00	17920	20240726	-10.77	11130	20240418	43.67	17920	-10.77	20240726	11130	43.67	20240418	17920	-10.77	20240726	11130	43.67	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
5	20241205	130328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16090	20	2	0.12	3748968910	232315	28.90	16350	16390	15950	20850	11250	16070	16137.44	12.18	33297	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4264	7.74	0.79	12	0.88	2078.00	20378.00	17920	20240726	-10.21	11130	20240418	44.56	17920	-10.21	20240726	11130	44.56	20240418	17920	-10.21	20240726	11130	44.56	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
6	20241205	120328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16270	200	2	1.24	3401187270	210829	26.23	16350	16390	15950	20850	11250	16070	16132.45	12.18	40074	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4312	7.83	0.80	12	0.80	2078.00	20378.00	17920	20240726	-9.21	11130	20240418	46.18	17920	-9.21	20240726	11130	46.18	20240418	17920	-9.21	20240726	11130	46.18	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
7	20241205	110327	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16110	40	2	0.25	2599304730	160980	20.03	16350	16390	15950	20850	11250	16070	16146.76	12.18	21718	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4269	7.75	0.79	12	0.61	2078.00	20378.00	17920	20240726	-10.10	11130	20240418	44.74	17920	-10.10	20240726	11130	44.74	20240418	17920	-10.10	20240726	11130	44.74	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
8	20241205	100326	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16030	-40	5	-0.25	1577908430	97823	12.17	16350	16390	15950	20850	11250	16070	16130.24	12.18	4810	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4248	7.71	0.79	12	0.37	2078.00	20378.00	17920	20240726	-10.55	11130	20240418	44.03	17920	-10.55	20240726	11130	44.03	20240418	17920	-10.55	20240726	11130	44.03	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
9	20241205	090328	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16230	160	2	1.00	314334240	19312	2.40	16350	16390	16130	20850	11250	16070	16276.63	12.18	-4039	17083	16576	16073	15566	15063	16325	15315	133	4780	500	11890	10	1	26500000	4301	7.81	0.80	12	0.07	2078.00	20378.00	17920	20240726	-9.43	11130	20240418	45.82	17920	-9.43	20240726	11130	45.82	20240418	17920	-9.43	20240726	11130	45.82	20240418	3.14	N	023160	500	132 억	3227874	N	N	1455	N	N
10	20241204	160323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16070	-750	5	-4.46	12779800680	800364	141.06	16190	16580	15570	21850	11780	16820	15967.46	11.52	177202	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4259	7.73	0.79	12	3.02	2078.00	20378.00	17920	20240726	-10.32	11130	20240418	44.38	17920	-10.32	20240726	11130	44.38	20240418	17920	-10.32	20240726	11130	44.38	20240418	3.12	N	023160	500	132 억	3052868	N	N	1455	N	N
11	20241204	150325	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16040	-780	5	-4.64	12445105490	779467	137.38	16190	16580	15570	21850	11780	16820	15966.17	11.52	180883	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4251	7.72	0.79	12	2.94	2078.00	20378.00	17920	20240726	-10.49	11130	20240418	44.12	17920	-10.49	20240726	11130	44.12	20240418	17920	-10.49	20240726	11130	44.12	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
12	20241204	140323	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15850	-970	5	-5.77	11745492720	735590	129.65	16190	16580	15570	21850	11780	16820	15967.44	11.52	178555	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4200	7.63	0.78	12	2.78	2078.00	20378.00	17920	20240726	-11.55	11130	20240418	42.41	17920	-11.55	20240726	11130	42.41	20240418	17920	-11.55	20240726	11130	42.41	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
13	20241204	130324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16120	-700	5	-4.16	11174197330	699794	123.34	16190	16580	15570	21850	11780	16820	15967.84	11.52	189712	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4272	7.76	0.79	12	2.64	2078.00	20378.00	17920	20240726	-10.04	11130	20240418	44.83	17920	-10.04	20240726	11130	44.83	20240418	17920	-10.04	20240726	11130	44.83	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
14	20241204	120322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16130	-690	5	-4.10	10527393790	659669	116.26	16190	16580	15570	21850	11780	16820	15958.60	11.52	191106	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4274	7.76	0.79	12	2.49	2078.00	20378.00	17920	20240726	-9.99	11130	20240418	44.92	17920	-9.99	20240726	11130	44.92	20240418	17920	-9.99	20240726	11130	44.92	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
15	20241204	110316	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15980	-840	5	-4.99	9859274160	617837	108.89	16190	16580	15570	21850	11780	16820	15957.73	11.52	182215	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4235	7.69	0.78	12	2.33	2078.00	20378.00	17920	20240726	-10.83	11130	20240418	43.58	17920	-10.83	20240726	11130	43.58	20240418	17920	-10.83	20240726	11130	43.58	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
16	20241204	100317	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	15960	-860	5	-5.11	7817067000	488593	86.11	16190	16580	15570	21850	11780	16820	15999.14	11.52	174202	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4229	7.68	0.78	12	1.84	2078.00	20378.00	17920	20240726	-10.94	11130	20240418	43.40	17920	-10.94	20240726	11130	43.40	20240418	17920	-10.94	20240726	11130	43.40	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
17	20241204	090322	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16360	-460	5	-2.73	584470200	35862	6.32	16190	16520	16180	21850	11780	16820	16297.76	11.52	6618	17480	17150	16750	16420	16020	17315	16585	133	5030	500	12440	10	1	26500000	4335	7.87	0.80	12	0.14	2078.00	20378.00	17920	20240726	-8.71	11130	20240418	46.99	17920	-8.71	20240726	11130	46.99	20240418	17920	-8.71	20240726	11130	46.99	20240418	3.12	N	023160	500	132 억	3052868	N	N	37	N	N
18	20241203	160342	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16820	160	2	0.96	9405822350	565018	112.83	16500	17080	16350	21650	11670	16660	16646.93	11.15	74974	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4457	8.09	0.83	12	2.13	2078.00	20378.00	17920	20240726	-6.14	11130	20240418	51.12	17920	-6.14	20240726	11130	51.12	20240418	17920	-6.14	20240726	11130	51.12	20240418	3.18	N	023160	500	132 억	2954271	N	N	37	N	N
19	20241203	150346	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16860	200	2	1.20	8990923910	540310	107.90	16500	17080	16350	21650	11670	16660	16640.31	11.15	71067	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4468	8.11	0.83	12	2.04	2078.00	20378.00	17920	20240726	-5.92	11130	20240418	51.48	17920	-5.92	20240726	11130	51.48	20240418	17920	-5.92	20240726	11130	51.48	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
20	20241203	140339	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16920	260	2	1.56	7935732860	477681	95.39	16500	17080	16350	21650	11670	16660	16613.04	11.15	62976	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4484	8.14	0.83	12	1.80	2078.00	20378.00	17920	20240726	-5.58	11130	20240418	52.02	17920	-5.58	20240726	11130	52.02	20240418	17920	-5.58	20240726	11130	52.02	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
21	20241203	130338	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16570	-90	5	-0.54	5699574040	344952	68.89	16500	16860	16350	21650	11670	16660	16522.80	11.15	50441	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4391	7.97	0.81	12	1.30	2078.00	20378.00	17920	20240726	-7.53	11130	20240418	48.88	17920	-7.53	20240726	11130	48.88	20240418	17920	-7.53	20240726	11130	48.88	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
22	20241203	120349	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16470	-190	5	-1.14	4983102810	301546	60.22	16500	16860	16350	21650	11670	16660	16525.18	11.15	50082	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4365	7.93	0.81	12	1.14	2078.00	20378.00	17920	20240726	-8.09	11130	20240418	47.98	17920	-8.09	20240726	11130	47.98	20240418	17920	-8.09	20240726	11130	47.98	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
23	20241203	110336	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16470	-190	5	-1.14	3979449110	240980	48.12	16500	16860	16350	21650	11670	16660	16513.60	11.15	47407	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4365	7.93	0.81	12	0.91	2078.00	20378.00	17920	20240726	-8.09	11130	20240418	47.98	17920	-8.09	20240726	11130	47.98	20240418	17920	-8.09	20240726	11130	47.98	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
24	20241203	100329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16700	40	2	0.24	1658800690	100136	20.00	16500	16860	16370	21650	11670	16660	16565.47	11.15	6817	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4426	8.04	0.82	12	0.38	2078.00	20378.00	17920	20240726	-6.81	11130	20240418	50.04	17920	-6.81	20240726	11130	50.04	20240418	17920	-6.81	20240726	11130	50.04	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
25	20241203	090329	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16800	140	2	0.84	135856700	8138	1.63	16500	16860	16500	21650	11670	16660	16694.15	11.15	1512	18200	17430	16830	16060	15460	17130	15760	133	4990	500	12320	10	1	26500000	4452	8.08	0.82	12	0.03	2078.00	20378.00	17920	20240726	-6.25	11130	20240418	50.94	17920	-6.25	20240726	11130	50.94	20240418	17920	-6.25	20240726	11130	50.94	20240418	3.18	N	023160	500	132 억	2954271	N	N	47	N	N
26	20241202	160319	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16660	-460	5	-2.69	8350010740	498470	172.12	16950	17600	16230	22250	11990	17120	16751.30	10.87	53416	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4415	8.02	0.82	12	1.88	2078.00	20378.00	17920	20240726	-7.03	11130	20240418	49.69	17920	-7.03	20240726	11130	49.69	20240418	17920	-7.03	20240726	11130	49.69	20240418	3.44	N	023160	500	132 억	2880365	N	N	47	N	N
27	20241202	150343	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16690	-430	5	-2.51	8082881690	482446	166.59	16950	17600	16230	22250	11990	17120	16753.94	10.87	53071	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4423	8.03	0.82	12	1.82	2078.00	20378.00	17920	20240726	-6.86	11130	20240418	49.96	17920	-6.86	20240726	11130	49.96	20240418	17920	-6.86	20240726	11130	49.96	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
28	20241202	140331	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16700	-420	5	-2.45	7728233420	461201	159.26	16950	17600	16230	22250	11990	17120	16756.74	10.87	56888	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4426	8.04	0.82	12	1.74	2078.00	20378.00	17920	20240726	-6.81	11130	20240418	50.04	17920	-6.81	20240726	11130	50.04	20240418	17920	-6.81	20240726	11130	50.04	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
29	20241202	130334	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16790	-330	5	-1.93	7130034210	425494	146.93	16950	17600	16230	22250	11990	17120	16757.05	10.87	56916	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4449	8.08	0.82	12	1.61	2078.00	20378.00	17920	20240726	-6.31	11130	20240418	50.85	17920	-6.31	20240726	11130	50.85	20240418	17920	-6.31	20240726	11130	50.85	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
30	20241202	120341	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16370	-750	5	-4.38	6643738700	396206	136.81	16950	17600	16230	22250	11990	17120	16768.38	10.87	52715	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4338	7.88	0.80	12	1.50	2078.00	20378.00	17920	20240726	-8.65	11130	20240418	47.08	17920	-8.65	20240726	11130	47.08	20240418	17920	-8.65	20240726	11130	47.08	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
31	20241202	110324	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16400	-720	5	-4.21	6109615890	363461	125.51	16950	17600	16230	22250	11990	17120	16809.53	10.87	46458	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4346	7.89	0.80	12	1.37	2078.00	20378.00	17920	20240726	-8.48	11130	20240418	47.35	17920	-8.48	20240726	11130	47.35	20240418	17920	-8.48	20240726	11130	47.35	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
32	20241202	100320	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	16960	-160	5	-0.93	2715737990	157550	54.40	16950	17600	16940	22250	11990	17120	17237.33	10.87	568	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4494	8.16	0.83	12	0.59	2078.00	20378.00	17920	20240726	-5.36	11130	20240418	52.38	17920	-5.36	20240726	11130	52.38	20240418	17920	-5.36	20240726	11130	52.38	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N
33	20241202	090321	55	40.00	KOSDAQ	금속	N	N	N	Y	40	N	17200	80	2	0.47	182458210	10672	3.69	16950	17200	16950	22250	11990	17120	17096.86	10.87	153	17480	17300	17000	16820	16520	17390	16910	133	5130	500	12660	10	1	26500000	4558	8.28	0.84	12	0.04	2078.00	20378.00	17920	20240726	-4.02	11130	20240418	54.54	17920	-4.02	20240726	11130	54.54	20240418	17920	-4.02	20240726	11130	54.54	20240418	3.44	N	023160	500	132 억	2880365	N	N	18	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History