KissMeData/146060/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	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1120	-4	5	-0.36	85247819	75955	63.95	1124	1146	1113	1461	787	1124	1122.35	1.05	-6199	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.32	-837.00	2021.00	2580	20240220	-56.59	1106	20241204	1.27	2580	-56.59	20240220	1106	1.27	20241204	2580	-56.59	20240220	1106	1.27	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
3	20241205	150814	57	100.00	KOSDAQ		금속	N	N	N	N	N	1119	-5	5	-0.44	79349311	70690	59.52	1124	1146	1113	1461	787	1124	1122.49	1.05	-5518	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.29	-837.00	2021.00	2580	20240220	-56.63	1106	20241204	1.18	2580	-56.63	20240220	1106	1.18	20241204	2580	-56.63	20240220	1106	1.18	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
4	20241205	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	2	2	0.18	75831105	67554	56.88	1124	1146	1113	1461	787	1124	1122.52	1.05	-2882	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.35	0.56	12	0.28	-837.00	2021.00	2580	20240220	-56.36	1106	20241204	1.81	2580	-56.36	20240220	1106	1.81	20241204	2580	-56.36	20240220	1106	1.81	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
5	20241205	130810	57	100.00	KOSDAQ		금속	N	N	N	N	N	1126	2	2	0.18	75746894	67479	56.81	1124	1146	1113	1461	787	1124	1122.52	1.05	-2843	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.35	0.56	12	0.28	-837.00	2021.00	2580	20240220	-56.36	1106	20241204	1.81	2580	-56.36	20240220	1106	1.81	20241204	2580	-56.36	20240220	1106	1.81	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
6	20241205	120811	57	100.00	KOSDAQ		금속	N	N	N	N	N	1121	-3	5	-0.27	62901979	56014	47.16	1124	1146	1113	1461	787	1124	1122.96	1.05	-3427	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	269	-1.34	0.55	12	0.23	-837.00	2021.00	2580	20240220	-56.55	1106	20241204	1.36	2580	-56.55	20240220	1106	1.36	20241204	2580	-56.55	20240220	1106	1.36	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
7	20241205	110809	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	0	3	0.00	55805513	49681	41.83	1124	1146	1113	1461	787	1124	1123.27	1.05	-3056	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.34	0.56	12	0.21	-837.00	2021.00	2580	20240220	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
8	20241205	100806	57	100.00	KOSDAQ		금속	N	N	N	N	N	1124	0	3	0.00	49047832	43652	36.75	1124	1146	1113	1461	787	1124	1123.61	1.05	-2973	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	270	-1.34	0.56	12	0.18	-837.00	2021.00	2580	20240220	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
9	20241205	090813	57	100.00	KOSDAQ		금속	N	N	N	N	N	1137	13	2	1.16	13986798	12348	10.40	1124	1146	1124	1461	787	1124	1132.97	1.05	-2212	1154	1138	1122	1106	1090	1147	1115	24	337	100	760	1	1	24015595	273	-1.36	0.56	12	0.05	-837.00	2021.00	2580	20240220	-55.93	1106	20241204	2.80	2580	-55.93	20240220	1106	2.80	20241204	2580	-55.93	20240220	1106	2.80	20241204	1.21	N	146060	100	24 억	252895	N	N	N	N
10	20241204	160757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	132718985	118772	130.04	1121	1138	1106	1491	803	1147	1117.43	1.08	-6480	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.49	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
11	20241204	150757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	131101172	117330	128.46	1121	1138	1106	1491	803	1147	1117.37	1.08	-6466	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.49	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
12	20241204	140757	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	125834229	112634	123.32	1121	1138	1106	1491	803	1147	1117.20	1.08	-6464	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.47	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
13	20241204	130754	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1124	-23	5	-2.01	119218843	106741	116.87	1121	1138	1106	1491	803	1147	1116.90	1.08	-6220	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	270	-1.34	0.56	12	0.44	-837.00	2021.00	2580	20231127	-56.43	1106	20241204	1.63	2580	-56.43	20240220	1106	1.63	20241204	2580	-56.43	20240220	1106	1.63	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
14	20241204	120750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1119	-28	5	-2.44	107895387	96607	105.77	1121	1138	1106	1491	803	1147	1116.85	1.08	-6096	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	269	-1.34	0.55	12	0.40	-837.00	2021.00	2580	20231127	-56.63	1106	20241204	1.18	2580	-56.63	20240220	1106	1.18	20241204	2580	-56.63	20240220	1106	1.18	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
15	20241204	110741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1114	-33	5	-2.88	105575642	94528	103.50	1121	1138	1106	1491	803	1147	1116.87	1.08	-4332	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	268	-1.33	0.55	12	0.39	-837.00	2021.00	2580	20231127	-56.82	1106	20241204	0.72	2580	-56.82	20240220	1106	0.72	20241204	2580	-56.82	20240220	1106	0.72	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
16	20241204	100746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1110	-37	5	-3.23	87968995	78705	86.17	1121	1138	1109	1491	803	1147	1117.71	1.08	-2590	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	267	-1.33	0.55	12	0.33	-837.00	2021.00	2580	20231127	-56.98	1109	20241204	0.09	2580	-56.98	20240220	1109	0.09	20241204	2580	-56.98	20240220	1109	0.09	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
17	20241204	090800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1138	-9	5	-0.78	46491942	41531	45.47	1121	1138	1110	1491	803	1147	1119.45	1.08	392	1171	1159	1147	1135	1123	1165	1141	24	344	100	770	1	1	24015595	273	-1.36	0.56	12	0.17	-837.00	2021.00	2580	20231127	-55.89	1110	20241204	2.52	2580	-55.89	20240220	1110	2.52	20241204	2580	-55.89	20240220	1110	2.52	20241204	1.22	N	146060	100	24 억	259375	N	N	N	N
18	20241203	160829	57	100.00	KOSDAQ		금속	N	N	N	N	N	1147	6	2	0.53	99840019	87423	61.15	1140	1159	1135	1483	799	1141	1142.03	1.07	3292	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.36	-837.00	2021.00	2580	20231127	-55.54	1121	20241114	2.32	2580	-55.54	20240220	1121	2.32	20241114	2580	-55.54	20240220	1121	2.32	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
19	20241203	150900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	91326682	79988	55.95	1140	1159	1135	1483	799	1141	1141.75	1.07	3056	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.33	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
20	20241203	140847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	68004730	59539	41.64	1140	1159	1135	1483	799	1141	1142.19	1.07	1062	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.25	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
21	20241203	130848	57	100.00	KOSDAQ		금속	N	N	N	N	N	1144	3	2	0.26	45925849	40165	28.09	1140	1159	1135	1483	799	1141	1143.43	1.07	-1021	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.17	-837.00	2021.00	2580	20231127	-55.66	1121	20241114	2.05	2580	-55.66	20240220	1121	2.05	20241114	2580	-55.66	20240220	1121	2.05	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
22	20241203	120858	57	100.00	KOSDAQ		금속	N	N	N	N	N	1145	4	2	0.35	42261366	36952	25.85	1140	1159	1135	1483	799	1141	1143.68	1.07	-1076	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	275	-1.37	0.57	12	0.15	-837.00	2021.00	2580	20231127	-55.62	1121	20241114	2.14	2580	-55.62	20240220	1121	2.14	20241114	2580	-55.62	20240220	1121	2.14	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
23	20241203	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	1142	1	2	0.09	39973445	34948	24.44	1140	1159	1135	1483	799	1141	1143.80	1.07	-1138	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	274	-1.36	0.57	12	0.15	-837.00	2021.00	2580	20231127	-55.74	1121	20241114	1.87	2580	-55.74	20240220	1121	1.87	20241114	2580	-55.74	20240220	1121	1.87	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
24	20241203	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	1150	9	2	0.79	28822691	25186	17.62	1140	1159	1135	1483	799	1141	1144.39	1.07	-1005	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	276	-1.37	0.57	12	0.10	-837.00	2021.00	2580	20231127	-55.43	1121	20241114	2.59	2580	-55.43	20240220	1121	2.59	20241114	2580	-55.43	20240220	1121	2.59	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
25	20241203	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	1150	9	2	0.79	7302950	6393	4.47	1140	1150	1136	1483	799	1141	1142.34	1.07	322	1214	1177	1159	1122	1104	1168	1113	24	342	100	770	1	1	24015595	276	-1.37	0.57	12	0.03	-837.00	2021.00	2580	20231127	-55.43	1121	20241114	2.59	2580	-55.43	20240220	1121	2.59	20241114	2580	-55.43	20240220	1121	2.59	20241114	1.22	N	146060	100	24 억	256083	N	N	N	N
26	20241202	160807	57	100.00	KOSDAQ		금속	N	N	N	N	N	1141	-31	5	-2.65	167702064	142965	186.73	1166	1196	1141	1523	821	1172	1173.10	1.07	-1176	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	274	-1.36	0.56	12	0.60	-837.00	2021.00	2770	20231123	-58.81	1121	20241114	1.78	2580	-55.78	20240220	1121	1.78	20241114	2580	-55.78	20240220	1121	1.78	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
27	20241202	150910	57	100.00	KOSDAQ		금속	N	N	N	N	N	1157	-15	5	-1.28	150392162	127875	167.02	1166	1196	1150	1523	821	1172	1176.09	1.07	-669	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	278	-1.38	0.57	12	0.53	-837.00	2021.00	2770	20231123	-58.23	1121	20241114	3.21	2580	-55.16	20240220	1121	3.21	20241114	2580	-55.16	20240220	1121	3.21	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
28	20241202	140825	57	100.00	KOSDAQ		금속	N	N	N	N	N	1162	-10	5	-0.85	135298808	114850	150.01	1166	1196	1155	1523	821	1172	1178.06	1.07	1013	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	279	-1.39	0.57	12	0.48	-837.00	2021.00	2770	20231123	-58.05	1121	20241114	3.66	2580	-54.96	20240220	1121	3.66	20241114	2580	-54.96	20240220	1121	3.66	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
29	20241202	130819	57	100.00	KOSDAQ		금속	N	N	N	N	N	1170	-2	5	-0.17	119609290	101320	132.34	1166	1196	1162	1523	821	1172	1180.52	1.07	857	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	281	-1.40	0.58	12	0.42	-837.00	2021.00	2770	20231123	-57.76	1121	20241114	4.37	2580	-54.65	20240220	1121	4.37	20241114	2580	-54.65	20240220	1121	4.37	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
30	20241202	120837	57	100.00	KOSDAQ		금속	N	N	N	N	N	1167	-5	5	-0.43	110222479	93261	121.81	1166	1196	1166	1523	821	1172	1181.89	1.07	821	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	280	-1.39	0.58	12	0.39	-837.00	2021.00	2770	20231123	-57.87	1121	20241114	4.10	2580	-54.77	20240220	1121	4.10	20241114	2580	-54.77	20240220	1121	4.10	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
31	20241202	110752	57	100.00	KOSDAQ		금속	N	N	N	N	N	1177	5	2	0.43	99470228	84087	109.83	1166	1196	1166	1523	821	1172	1182.97	1.07	1015	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.35	-837.00	2021.00	2770	20231123	-57.51	1121	20241114	5.00	2580	-54.38	20240220	1121	5.00	20241114	2580	-54.38	20240220	1121	5.00	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
32	20241202	100758	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	8	2	0.68	89193600	75360	98.43	1166	1196	1166	1523	821	1172	1183.59	1.07	1770	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.31	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N
33	20241202	090756	57	100.00	KOSDAQ		금속	N	N	N	N	N	1180	8	2	0.68	16682027	14224	18.58	1166	1180	1166	1523	821	1172	1172.82	1.07	187	1196	1183	1175	1162	1154	1180	1159	24	351	100	790	1	1	24015595	283	-1.41	0.58	12	0.06	-837.00	2021.00	2770	20231123	-57.40	1121	20241114	5.26	2580	-54.26	20240220	1121	5.26	20241114	2580	-54.26	20240220	1121	5.26	20241114	1.22	N	146060	100	24 억	257259	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History