KissMeData/128660/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-45	5	-1.51	265297570	89863	73.45	2980	2995	2935	3885	2095	2990	2952.30	0.64	5141	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	730	5.20	1.03	12	0.36	566.00	2862.00	5390	20240521	-45.36	2830	20240909	4.06	5390	-45.36	20240521	2830	4.06	20240909	5390	-45.36	20240521	2830	4.06	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
3	20241205	150755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-45	5	-1.51	254827785	86309	70.54	2980	2995	2935	3885	2095	2990	2952.51	0.64	6068	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	730	5.20	1.03	12	0.35	566.00	2862.00	5390	20240521	-45.36	2830	20240909	4.06	5390	-45.36	20240521	2830	4.06	20240909	5390	-45.36	20240521	2830	4.06	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
4	20241205	140741	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-35	5	-1.17	192587830	65203	53.29	2980	2995	2935	3885	2095	2990	2953.67	0.64	1084	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	733	5.22	1.03	12	0.26	566.00	2862.00	5390	20240521	-45.18	2830	20240909	4.42	5390	-45.18	20240521	2830	4.42	20240909	5390	-45.18	20240521	2830	4.42	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
5	20241205	130751	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-40	5	-1.34	172544365	58417	47.75	2980	2995	2935	3885	2095	2990	2953.67	0.64	654	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	732	5.21	1.03	12	0.24	566.00	2862.00	5390	20240521	-45.27	2830	20240909	4.24	5390	-45.27	20240521	2830	4.24	20240909	5390	-45.27	20240521	2830	4.24	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
6	20241205	120752	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-15	5	-0.50	156760710	53073	43.38	2980	2995	2935	3885	2095	2990	2953.68	0.64	-527	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	738	5.26	1.04	12	0.21	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
7	20241205	110750	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-20	5	-0.67	150599950	51001	41.68	2980	2995	2935	3885	2095	2990	2952.88	0.64	375	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	737	5.25	1.04	12	0.21	566.00	2862.00	5390	20240521	-44.90	2830	20240909	4.95	5390	-44.90	20240521	2830	4.95	20240909	5390	-44.90	20240521	2830	4.95	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
8	20241205	100747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-40	5	-1.34	102686775	34774	28.42	2980	2995	2935	3885	2095	2990	2952.98	0.64	-9406	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	732	5.21	1.03	12	0.14	566.00	2862.00	5390	20240521	-45.27	2830	20240909	4.24	5390	-45.27	20240521	2830	4.24	20240909	5390	-45.27	20240521	2830	4.24	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
9	20241205	090754	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-10	5	-0.33	9250065	3102	2.54	2980	2995	2980	3885	2095	2990	2981.97	0.64	1975	3123	3056	2983	2916	2843	3090	2950	124	895	500	1910	5	1	24803369	739	5.27	1.04	12	0.01	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.04	N	128660	500	124 억	158172	N	N	N	N
10	20241204	160738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-10	5	-0.33	362813970	122130	42.80	2960	3050	2910	3900	2100	3000	2969.41	0.51	31164	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	742	5.28	1.04	12	0.49	566.00	2862.00	5390	20240521	-44.53	2830	20240909	5.65	5390	-44.53	20240521	2830	5.65	20240909	5390	-44.53	20240521	2830	5.65	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
11	20241204	150739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-20	5	-0.67	352896230	118811	41.64	2960	3050	2910	3900	2100	3000	2968.86	0.51	31543	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	739	5.27	1.04	12	0.48	566.00	2862.00	5390	20240521	-44.71	2830	20240909	5.30	5390	-44.71	20240521	2830	5.30	20240909	5390	-44.71	20240521	2830	5.30	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
12	20241204	140738	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-25	5	-0.83	305032530	102641	35.97	2960	3050	2910	3900	2100	3000	2970.33	0.51	27125	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	738	5.26	1.04	12	0.41	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
13	20241204	130736	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-30	5	-1.00	300174735	101009	35.40	2960	3050	2910	3900	2100	3000	2970.22	0.51	27215	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	737	5.25	1.04	12	0.41	566.00	2862.00	5390	20240521	-44.90	2830	20240909	4.95	5390	-44.90	20240521	2830	4.95	20240909	5390	-44.90	20240521	2830	4.95	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
14	20241204	120733	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-55	5	-1.83	275195490	92621	32.46	2960	3050	2910	3900	2100	3000	2969.48	0.51	22023	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	730	5.20	1.03	12	0.37	566.00	2862.00	5390	20240521	-45.36	2830	20240909	4.06	5390	-45.36	20240521	2830	4.06	20240909	5390	-45.36	20240521	2830	4.06	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
15	20241204	110723	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-45	5	-1.50	227193730	76300	26.74	2960	3050	2910	3900	2100	3000	2976.00	0.51	19883	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	733	5.22	1.03	12	0.31	566.00	2862.00	5390	20240521	-45.18	2830	20240909	4.42	5390	-45.18	20240521	2830	4.42	20240909	5390	-45.18	20240521	2830	4.42	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
16	20241204	100727	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-25	5	-0.83	200633750	67359	23.61	2960	3050	2910	3900	2100	3000	2976.77	0.51	22177	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	738	5.26	1.04	12	0.27	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
17	20241204	090740	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	20	2	0.67	71335885	23822	8.35	2960	3035	2910	3900	2100	3000	2993.01	0.51	5766	3320	3160	3040	2880	2760	3240	2960	124	900	500	1920	5	1	24803369	749	5.34	1.06	12	0.10	566.00	2862.00	5390	20240521	-43.97	2830	20240909	6.71	5390	-43.97	20240521	2830	6.71	20240909	5390	-43.97	20240521	2830	6.71	20240909	3.06	N	128660	500	124 억	126845	N	N	N	N
18	20241203	160810	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	55	2	1.87	820695695	269922	443.83	2940	3200	2920	3825	2065	2945	3040.49	0.53	-4766	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	744	5.30	1.05	12	1.09	566.00	2862.00	5390	20240521	-44.34	2830	20240909	6.01	5390	-44.34	20240521	2830	6.01	20240909	5390	-44.34	20240521	2830	6.01	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
19	20241203	150838	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	70	2	2.38	802668340	263920	433.96	2940	3200	2920	3825	2065	2945	3041.33	0.53	-5634	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	748	5.33	1.05	12	1.06	566.00	2862.00	5390	20240521	-44.06	2830	20240909	6.54	5390	-44.06	20240521	2830	6.54	20240909	5390	-44.06	20240521	2830	6.54	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
20	20241203	140826	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	50	2	1.70	774655950	254609	418.65	2940	3200	2920	3825	2065	2945	3042.53	0.53	-13676	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	743	5.29	1.05	12	1.03	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
21	20241203	130828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	60	2	2.04	726257530	238416	392.02	2940	3200	2920	3825	2065	2945	3046.18	0.53	-20483	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	745	5.31	1.05	12	0.96	566.00	2862.00	5390	20240521	-44.25	2830	20240909	6.18	5390	-44.25	20240521	2830	6.18	20240909	5390	-44.25	20240521	2830	6.18	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
22	20241203	120838	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	20	2	0.68	73162685	24756	40.71	2940	2980	2920	3825	2065	2945	2955.35	0.53	11615	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	735	5.24	1.04	12	0.10	566.00	2862.00	5390	20240521	-44.99	2830	20240909	4.77	5390	-44.99	20240521	2830	4.77	20240909	5390	-44.99	20240521	2830	4.77	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
23	20241203	110818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	15	2	0.51	70784500	23953	39.39	2940	2980	2920	3825	2065	2945	2955.14	0.53	11629	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	734	5.23	1.03	12	0.10	566.00	2862.00	5390	20240521	-45.08	2830	20240909	4.59	5390	-45.08	20240521	2830	4.59	20240909	5390	-45.08	20240521	2830	4.59	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
24	20241203	100806	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	20	2	0.68	39483450	13347	21.95	2940	2980	2920	3825	2065	2945	2958.23	0.53	6040	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	735	5.24	1.04	12	0.05	566.00	2862.00	5390	20240521	-44.99	2830	20240909	4.77	5390	-44.99	20240521	2830	4.77	20240909	5390	-44.99	20240521	2830	4.77	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
25	20241203	090758	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	30	2	1.02	18988940	6437	10.58	2940	2975	2920	3825	2065	2945	2949.97	0.53	4168	3055	3000	2970	2915	2885	2985	2900	124	880	500	1880	5	1	24803369	738	5.26	1.04	12	0.03	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.04	N	128660	500	124 억	131754	N	N	N	N
26	20241202	160746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-65	5	-2.16	177203165	59724	93.26	3010	3025	2940	3910	2110	3010	2967.03	0.61	-19833	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	730	5.20	1.03	12	0.24	566.00	2862.00	5390	20240521	-45.36	2830	20240909	4.06	5390	-45.36	20240521	2830	4.06	20240909	5390	-45.36	20240521	2830	4.06	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
27	20241202	150850	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-60	5	-1.99	153382750	51642	80.64	3010	3025	2940	3910	2110	3010	2970.12	0.61	-18145	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	732	5.21	1.03	12	0.21	566.00	2862.00	5390	20240521	-45.27	2830	20240909	4.24	5390	-45.27	20240521	2830	4.24	20240909	5390	-45.27	20240521	2830	4.24	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
28	20241202	140807	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-50	5	-1.66	140143545	47158	73.64	3010	3025	2940	3910	2110	3010	2971.79	0.61	-16937	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	734	5.23	1.03	12	0.19	566.00	2862.00	5390	20240521	-45.08	2830	20240909	4.59	5390	-45.08	20240521	2830	4.59	20240909	5390	-45.08	20240521	2830	4.59	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
29	20241202	130801	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-70	5	-2.33	126943395	42688	66.66	3010	3025	2940	3910	2110	3010	2973.75	0.61	-19046	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	729	5.19	1.03	12	0.17	566.00	2862.00	5390	20240521	-45.45	2830	20240909	3.89	5390	-45.45	20240521	2830	3.89	20240909	5390	-45.45	20240521	2830	3.89	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
30	20241202	120818	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-40	5	-1.33	92318790	30949	48.33	3010	3025	2955	3910	2110	3010	2982.93	0.61	-14123	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	737	5.25	1.04	12	0.12	566.00	2862.00	5390	20240521	-44.90	2830	20240909	4.95	5390	-44.90	20240521	2830	4.95	20240909	5390	-44.90	20240521	2830	4.95	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
31	20241202	110735	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-35	5	-1.16	66228950	22160	34.60	3010	3025	2970	3910	2110	3010	2988.67	0.61	-8243	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	738	5.26	1.04	12	0.09	566.00	2862.00	5390	20240521	-44.81	2830	20240909	5.12	5390	-44.81	20240521	2830	5.12	20240909	5390	-44.81	20240521	2830	5.12	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
32	20241202	100740	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	49132465	16418	25.64	3010	3025	2975	3910	2110	3010	2992.60	0.61	-4344	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	743	5.29	1.05	12	0.07	566.00	2862.00	5390	20240521	-44.43	2830	20240909	5.83	5390	-44.43	20240521	2830	5.83	20240909	5390	-44.43	20240521	2830	5.83	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N
33	20241202	090737	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	5947960	1976	3.09	3010	3020	3010	3910	2110	3010	3010.10	0.61	0	3110	3060	3025	2975	2940	3042	2957	124	900	500	1920	5	1	24803369	749	5.34	1.06	12	0.01	566.00	2862.00	5390	20240521	-43.97	2830	20240909	6.71	5390	-43.97	20240521	2830	6.71	20240909	5390	-43.97	20240521	2830	6.71	20240909	3.09	N	128660	500	124 억	151587	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History