KissMeData/023410/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

15 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	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3370	-45	5	-1.32	358011210	106118	65.08	3405	3420	3360	4435	2395	3415	3373.55	3.72	-45975	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2605	3.96	0.25	12	0.14	850.00	13299.00	4580	20240223	-26.42	3150	20240805	6.98	4580	-26.42	20240223	3150	6.98	20240805	4580	-26.42	20240223	3150	6.98	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
3	20241205	150330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-30	5	-0.88	281552520	83436	51.17	3405	3420	3360	4435	2395	3415	3374.28	3.72	-29125	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2617	3.98	0.25	12	0.11	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
4	20241205	140328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-30	5	-0.88	256473220	76007	46.62	3405	3420	3360	4435	2395	3415	3374.12	3.72	-26142	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2617	3.98	0.25	12	0.10	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
5	20241205	130329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3370	-45	5	-1.32	218583165	64777	39.73	3405	3420	3360	4435	2395	3415	3374.14	3.72	-21417	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2605	3.96	0.25	12	0.08	850.00	13299.00	4580	20240223	-26.42	3150	20240805	6.98	4580	-26.42	20240223	3150	6.98	20240805	4580	-26.42	20240223	3150	6.98	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
6	20241205	120329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3390	-25	5	-0.73	151251710	44816	27.49	3405	3420	3360	4435	2395	3415	3374.59	3.72	-12682	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2621	3.99	0.25	12	0.06	850.00	13299.00	4580	20240223	-25.98	3150	20240805	7.62	4580	-25.98	20240223	3150	7.62	20240805	4580	-25.98	20240223	3150	7.62	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
7	20241205	110328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3390	-25	5	-0.73	148132850	43894	26.92	3405	3420	3360	4435	2395	3415	3374.42	3.72	-12534	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2621	3.99	0.25	12	0.06	850.00	13299.00	4580	20240223	-25.98	3150	20240805	7.62	4580	-25.98	20240223	3150	7.62	20240805	4580	-25.98	20240223	3150	7.62	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
8	20241205	100327	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3370	-45	5	-1.32	133112785	39453	24.20	3405	3420	3360	4435	2395	3415	3373.54	3.72	-11189	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2605	3.96	0.25	12	0.05	850.00	13299.00	4580	20240223	-26.42	3150	20240805	6.98	4580	-26.42	20240223	3150	6.98	20240805	4580	-26.42	20240223	3150	6.98	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
9	20241205	090328	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3405	-10	5	-0.29	2336395	685	0.42	3405	3405	3405	4435	2395	3415	3405.00	3.72	10	3458	3436	3403	3381	3348	3447	3392	387	1020	500	2520	5	1	77310863	2632	4.01	0.26	12	0.00	850.00	13299.00	4580	20240223	-25.66	3150	20240805	8.10	4580	-25.66	20240223	3150	8.10	20240805	4580	-25.66	20240223	3150	8.10	20240805	1.37	N	023410	500	386 억	2873714	N	N	0	N	N
10	20241204	160324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3415	-25	5	-0.73	552875240	162951	97.96	3390	3425	3370	4470	2410	3440	3392.88	3.72	-346	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2640	4.02	0.26	12	0.21	850.00	13299.00	4580	20240223	-25.44	3150	20240805	8.41	4580	-25.44	20240223	3150	8.41	20240805	4580	-25.44	20240223	3150	8.41	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
11	20241204	150325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	-45	5	-1.31	538464045	158707	95.41	3390	3425	3370	4470	2410	3440	3392.82	3.72	-760	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2625	3.99	0.26	12	0.21	850.00	13299.00	4580	20240223	-25.87	3150	20240805	7.78	4580	-25.87	20240223	3150	7.78	20240805	4580	-25.87	20240223	3150	7.78	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
12	20241204	140324	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3390	-50	5	-1.45	455813590	134313	80.74	3390	3425	3370	4470	2410	3440	3393.67	3.72	3294	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2621	3.99	0.25	12	0.17	850.00	13299.00	4580	20240223	-25.98	3150	20240805	7.62	4580	-25.98	20240223	3150	7.62	20240805	4580	-25.98	20240223	3150	7.62	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
13	20241204	130325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	-45	5	-1.31	422972585	124634	74.92	3390	3425	3370	4470	2410	3440	3393.72	3.72	4103	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2625	3.99	0.26	12	0.16	850.00	13299.00	4580	20240223	-25.87	3150	20240805	7.78	4580	-25.87	20240223	3150	7.78	20240805	4580	-25.87	20240223	3150	7.78	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
14	20241204	120323	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3390	-50	5	-1.45	359415080	105973	63.71	3390	3420	3370	4470	2410	3440	3391.57	3.72	7873	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2621	3.99	0.25	12	0.14	850.00	13299.00	4580	20240223	-25.98	3150	20240805	7.62	4580	-25.98	20240223	3150	7.62	20240805	4580	-25.98	20240223	3150	7.62	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
15	20241204	110317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-55	5	-1.60	350336030	103291	62.09	3390	3420	3370	4470	2410	3440	3391.74	3.72	7927	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2617	3.98	0.25	12	0.13	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
16	20241204	100317	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	-40	5	-1.16	287472230	84718	50.93	3390	3420	3370	4470	2410	3440	3393.28	3.72	8385	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2629	4.00	0.26	12	0.11	850.00	13299.00	4580	20240223	-25.76	3150	20240805	7.94	4580	-25.76	20240223	3150	7.94	20240805	4580	-25.76	20240223	3150	7.94	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
17	20241204	090322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	-40	5	-1.16	37651825	11083	6.66	3390	3410	3385	4470	2410	3440	3397.26	3.72	4530	3486	3462	3421	3397	3356	3475	3410	387	1030	500	2540	5	1	77310863	2629	4.00	0.26	12	0.01	850.00	13299.00	4580	20240223	-25.76	3150	20240805	7.94	4580	-25.76	20240223	3150	7.94	20240805	4580	-25.76	20240223	3150	7.94	20240805	1.38	N	023410	500	386 억	2873811	N	N	63	N	N
18	20241203	160343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3440	55	2	1.62	568606290	165958	206.24	3395	3445	3380	4400	2370	3385	3426.18	3.67	40377	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2659	4.05	0.26	12	0.21	850.00	13299.00	4580	20240223	-24.89	3150	20240805	9.21	4580	-24.89	20240223	3150	9.21	20240805	4580	-24.89	20240223	3150	9.21	20240805	1.38	N	023410	500	386 억	2834584	N	N	63	N	N
19	20241203	150346	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	45	2	1.33	536640245	156660	194.68	3395	3445	3380	4400	2370	3385	3425.51	3.67	40788	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2652	4.04	0.26	12	0.20	850.00	13299.00	4580	20240223	-25.11	3150	20240805	8.89	4580	-25.11	20240223	3150	8.89	20240805	4580	-25.11	20240223	3150	8.89	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
20	20241203	140340	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	45	2	1.33	473780045	138347	171.93	3395	3445	3380	4400	2370	3385	3424.58	3.67	33795	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2652	4.04	0.26	12	0.18	850.00	13299.00	4580	20240223	-25.11	3150	20240805	8.89	4580	-25.11	20240223	3150	8.89	20240805	4580	-25.11	20240223	3150	8.89	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
21	20241203	130338	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	45	2	1.33	337462935	98647	122.59	3395	3445	3380	4400	2370	3385	3420.91	3.67	20392	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2652	4.04	0.26	12	0.13	850.00	13299.00	4580	20240223	-25.11	3150	20240805	8.89	4580	-25.11	20240223	3150	8.89	20240805	4580	-25.11	20240223	3150	8.89	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
22	20241203	120350	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3435	50	2	1.48	248060130	72569	90.18	3395	3445	3380	4400	2370	3385	3418.27	3.67	10926	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2656	4.04	0.26	12	0.09	850.00	13299.00	4580	20240223	-25.00	3150	20240805	9.05	4580	-25.00	20240223	3150	9.05	20240805	4580	-25.00	20240223	3150	9.05	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
23	20241203	110337	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3430	45	2	1.33	205562575	60156	74.76	3395	3445	3380	4400	2370	3385	3417.16	3.67	8782	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2652	4.04	0.26	12	0.08	850.00	13299.00	4580	20240223	-25.11	3150	20240805	8.89	4580	-25.11	20240223	3150	8.89	20240805	4580	-25.11	20240223	3150	8.89	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
24	20241203	100330	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3410	25	2	0.74	85098980	24976	31.04	3395	3425	3380	4400	2370	3385	3407.23	3.67	3446	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2636	4.01	0.26	12	0.03	850.00	13299.00	4580	20240223	-25.55	3150	20240805	8.25	4580	-25.55	20240223	3150	8.25	20240805	4580	-25.55	20240223	3150	8.25	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
25	20241203	090329	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3395	10	2	0.30	3378660	996	1.24	3395	3395	3390	4400	2370	3385	3392.23	3.67	981	3441	3412	3391	3362	3341	3402	3352	387	1015	500	2500	5	1	77310863	2625	3.99	0.26	12	0.00	850.00	13299.00	4580	20240223	-25.87	3150	20240805	7.78	4580	-25.87	20240223	3150	7.78	20240805	4580	-25.87	20240223	3150	7.78	20240805	1.38	N	023410	500	386 억	2834584	N	N	16	N	N
26	20241202	160320	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-5	5	-0.15	272507860	80469	75.73	3390	3420	3370	4405	2375	3390	3386.49	3.66	2171	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2617	3.98	0.25	12	0.10	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.38	N	023410	500	386 억	2831969	N	N	16	N	N
27	20241202	150343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-5	5	-0.15	252047840	74424	70.04	3390	3420	3370	4405	2375	3390	3386.64	3.66	1343	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2617	3.98	0.25	12	0.10	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
28	20241202	140331	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3405	15	2	0.44	204066785	60272	56.72	3390	3420	3370	4405	2375	3390	3385.76	3.66	-2728	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2632	4.01	0.26	12	0.08	850.00	13299.00	4580	20240223	-25.66	3150	20240805	8.10	4580	-25.66	20240223	3150	8.10	20240805	4580	-25.66	20240223	3150	8.10	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
29	20241202	130334	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-5	5	-0.15	129145060	38193	35.94	3390	3400	3370	4405	2375	3390	3381.37	3.66	-3455	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2617	3.98	0.25	12	0.05	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
30	20241202	120342	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3385	-5	5	-0.15	99313260	29387	27.66	3390	3400	3370	4405	2375	3390	3379.47	3.66	-3456	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2617	3.98	0.25	12	0.04	850.00	13299.00	4580	20240223	-26.09	3150	20240805	7.46	4580	-26.09	20240223	3150	7.46	20240805	4580	-26.09	20240223	3150	7.46	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
31	20241202	110325	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3380	-10	5	-0.29	79979335	23672	22.28	3390	3400	3370	4405	2375	3390	3378.62	3.66	-3461	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2613	3.98	0.25	12	0.03	850.00	13299.00	4580	20240223	-26.20	3150	20240805	7.30	4580	-26.20	20240223	3150	7.30	20240805	4580	-26.20	20240223	3150	7.30	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
32	20241202	100321	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3380	-10	5	-0.29	39360195	11642	10.96	3390	3400	3375	4405	2375	3390	3380.83	3.66	-2261	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2613	3.98	0.25	12	0.02	850.00	13299.00	4580	20240223	-26.20	3150	20240805	7.30	4580	-26.20	20240223	3150	7.30	20240805	4580	-26.20	20240223	3150	7.30	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N
33	20241202	090322	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	10	2	0.29	1837410	542	0.51	3390	3400	3390	4405	2375	3390	3390.06	3.66	-444	3450	3420	3390	3360	3330	3405	3345	387	1015	500	2500	5	1	77310863	2629	4.00	0.26	12	0.00	850.00	13299.00	4580	20240223	-25.76	3150	20240805	7.94	4580	-25.76	20240223	3150	7.94	20240805	4580	-25.76	20240223	3150	7.94	20240805	1.38	N	023410	500	386 억	2831969	N	N	26	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History