KissMeData/006050/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2145	-30	5	-1.38	9162456668	4464923	28.56	2085	2145	1991	2825	1525	2175	2050.88	3.56	-78561	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	749	97.50	1.51	12	12.80	22.00	1421.00	2385	20241122	-10.06	1041	20240805	106.05	2385	-10.06	20241122	1041	106.05	20240805	2385	-10.06	20241122	1041	106.05	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
3	20241205	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2035	-140	5	-6.44	7999538448	3909628	25.01	2085	2130	1991	2825	1525	2175	2046.05	3.56	-55307	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	710	92.50	1.43	12	11.20	22.00	1421.00	2385	20241122	-14.68	1041	20240805	95.49	2385	-14.68	20241122	1041	95.49	20240805	2385	-14.68	20241122	1041	95.49	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
4	20241205	140208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-125	5	-5.75	6499985883	3181187	20.35	2085	2130	1991	2825	1525	2175	2043.18	3.56	113470	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	715	93.18	1.44	12	9.12	22.00	1421.00	2385	20241122	-14.05	1041	20240805	96.93	2385	-14.05	20241122	1041	96.93	20240805	2385	-14.05	20241122	1041	96.93	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
5	20241205	130210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-135	5	-6.21	6232137988	3050602	19.51	2085	2130	1991	2825	1525	2175	2042.84	3.56	154823	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	712	92.73	1.44	12	8.74	22.00	1421.00	2385	20241122	-14.47	1041	20240805	95.97	2385	-14.47	20241122	1041	95.97	20240805	2385	-14.47	20241122	1041	95.97	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
6	20241205	120210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2040	-135	5	-6.21	5774377898	2826296	18.08	2085	2130	1991	2825	1525	2175	2043.00	3.56	144695	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	712	92.73	1.44	12	8.10	22.00	1421.00	2385	20241122	-14.47	1041	20240805	95.97	2385	-14.47	20241122	1041	95.97	20240805	2385	-14.47	20241122	1041	95.97	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
7	20241205	110209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2050	-125	5	-5.75	5553542558	2717505	17.38	2085	2130	1991	2825	1525	2175	2043.53	3.56	138812	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	715	93.18	1.44	12	7.79	22.00	1421.00	2385	20241122	-14.05	1041	20240805	96.93	2385	-14.05	20241122	1041	96.93	20240805	2385	-14.05	20241122	1041	96.93	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
8	20241205	100208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2020	-155	5	-7.13	4444986740	2167654	13.87	2085	2130	1999	2825	1525	2175	2050.49	3.56	223425	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	705	91.82	1.42	12	6.21	22.00	1421.00	2385	20241122	-15.30	1041	20240805	94.04	2385	-15.30	20241122	1041	94.04	20240805	2385	-15.30	20241122	1041	94.04	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
9	20241205	090209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2000	-175	5	-8.05	1137480576	557800	3.57	2085	2090	1999	2825	1525	2175	2038.77	3.56	75999	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	698	90.91	1.41	12	1.60	22.00	1421.00	2385	20241122	-16.14	1041	20240805	92.12	2385	-16.14	20241122	1041	92.12	20240805	2385	-16.14	20241122	1041	92.12	20240805	3.30	N	006050	500	174 억	1240660	N	N	N	N
10	20241204	160206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2175	270	2	14.17	31096202947	15464992	2261.05	1905	2200	1733	2475	1334	1905	2011.25	4.54	-322141	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	759	98.86	1.53	12	44.32	22.00	1421.00	2385	20241122	-8.81	1041	20240805	108.93	2385	-8.81	20241122	1041	108.93	20240805	2385	-8.81	20241122	1041	108.93	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
11	20241204	150207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2130	225	2	11.81	29281759962	14624155	2138.12	1905	2200	1733	2475	1334	1905	2003.01	4.54	-350467	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	743	96.82	1.50	12	41.91	22.00	1421.00	2385	20241122	-10.69	1041	20240805	104.61	2385	-10.69	20241122	1041	104.61	20240805	2385	-10.69	20241122	1041	104.61	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
12	20241204	140207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2080	175	2	9.19	23357882087	11844651	1731.74	1905	2130	1733	2475	1334	1905	1972.63	4.54	-492848	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	726	94.55	1.46	12	33.94	22.00	1421.00	2385	20241122	-12.79	1041	20240805	99.81	2385	-12.79	20241122	1041	99.81	20240805	2385	-12.79	20241122	1041	99.81	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
13	20241204	130207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1991	86	2	4.51	19686200072	10063553	1471.34	1905	2095	1733	2475	1334	1905	1956.74	4.54	-675725	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	695	90.50	1.40	12	28.84	22.00	1421.00	2385	20241122	-16.52	1041	20240805	91.26	2385	-16.52	20241122	1041	91.26	20240805	2385	-16.52	20241122	1041	91.26	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
14	20241204	120207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1945	40	2	2.10	18641384466	9532399	1393.68	1905	2095	1733	2475	1334	1905	1956.16	4.54	-720546	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	679	88.41	1.37	12	27.32	22.00	1421.00	2385	20241122	-18.45	1041	20240805	86.84	2385	-18.45	20241122	1041	86.84	20240805	2385	-18.45	20241122	1041	86.84	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
15	20241204	110205	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2095	190	2	9.97	12488766829	6476656	946.92	1905	2095	1733	2475	1334	1905	1928.67	4.54	-569077	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	731	95.23	1.47	12	18.56	22.00	1421.00	2385	20241122	-12.16	1041	20240805	101.25	2385	-12.16	20241122	1041	101.25	20240805	2385	-12.16	20241122	1041	101.25	20240805	3.48	N	006050	500	174 억	1585330	Y	N	N	N
16	20241204	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1832	-73	5	-3.83	4962553516	2647495	387.08	1905	1994	1733	2475	1334	1905	1873.14	4.54	-307795	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	639	83.27	1.29	12	7.59	22.00	1421.00	2385	20241122	-23.19	1041	20240805	75.98	2385	-23.19	20241122	1041	75.98	20240805	2385	-23.19	20241122	1041	75.98	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
17	20241204	090208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1872	-33	5	-1.73	985242980	522033	76.32	1905	1909	1827	2475	1334	1905	1882.74	4.54	-3497	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	653	85.09	1.32	12	1.50	22.00	1421.00	2385	20241122	-21.51	1041	20240805	79.83	2385	-21.51	20241122	1041	79.83	20240805	2385	-21.51	20241122	1041	79.83	20240805	3.48	N	006050	500	174 억	1585330	N	N	N	N
18	20241203	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1905	-12	5	-0.63	1311339303	681772	101.24	1920	1994	1874	2490	1342	1917	1923.43	4.67	-44481	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	665	86.59	1.34	12	1.95	22.00	1421.00	2385	20241122	-20.13	1041	20240805	83.00	2385	-20.13	20241122	1041	83.00	20240805	2385	-20.13	20241122	1041	83.00	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
19	20241203	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1907	-10	5	-0.52	1229986709	638958	94.89	1920	1994	1874	2490	1342	1917	1924.99	4.67	-34894	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	665	86.68	1.34	12	1.83	22.00	1421.00	2385	20241122	-20.04	1041	20240805	83.19	2385	-20.04	20241122	1041	83.19	20240805	2385	-20.04	20241122	1041	83.19	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
20	20241203	140212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1900	-17	5	-0.89	999460461	518285	76.97	1920	1994	1874	2490	1342	1917	1928.40	4.67	-75672	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	663	86.36	1.34	12	1.49	22.00	1421.00	2385	20241122	-20.34	1041	20240805	82.52	2385	-20.34	20241122	1041	82.52	20240805	2385	-20.34	20241122	1041	82.52	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
21	20241203	130216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1908	-9	5	-0.47	778834199	401409	59.61	1920	1994	1892	2490	1342	1917	1940.25	4.67	-64558	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	666	86.73	1.34	12	1.15	22.00	1421.00	2385	20241122	-20.00	1041	20240805	83.29	2385	-20.00	20241122	1041	83.29	20240805	2385	-20.00	20241122	1041	83.29	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
22	20241203	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1943	26	2	1.36	581136594	298367	44.31	1920	1994	1913	2490	1342	1917	1947.72	4.67	-27958	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	678	88.32	1.37	12	0.86	22.00	1421.00	2385	20241122	-18.53	1041	20240805	86.65	2385	-18.53	20241122	1041	86.65	20240805	2385	-18.53	20241122	1041	86.65	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
23	20241203	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1928	11	2	0.57	532164337	273003	40.54	1920	1994	1913	2490	1342	1917	1949.30	4.67	-28046	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	673	87.64	1.36	12	0.78	22.00	1421.00	2385	20241122	-19.16	1041	20240805	85.21	2385	-19.16	20241122	1041	85.21	20240805	2385	-19.16	20241122	1041	85.21	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
24	20241203	100208	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1913	-4	5	-0.21	467806596	239523	35.57	1920	1994	1913	2490	1342	1917	1953.08	4.67	-33666	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	668	86.95	1.35	12	0.69	22.00	1421.00	2385	20241122	-19.79	1041	20240805	83.77	2385	-19.79	20241122	1041	83.77	20240805	2385	-19.79	20241122	1041	83.77	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
25	20241203	090207	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1936	19	2	0.99	9987739	5095	0.76	1920	1994	1920	2490	1342	1917	1960.30	4.67	-570	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	676	88.00	1.36	12	0.01	22.00	1421.00	2385	20241122	-18.83	1041	20240805	85.98	2385	-18.83	20241122	1041	85.98	20240805	2385	-18.83	20241122	1041	85.98	20240805	3.27	N	006050	500	174 억	1630623	N	N	N	N
26	20241202	160204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1917	-30	5	-1.54	1271359558	671325	88.78	1901	1945	1850	2530	1363	1947	1893.77	4.19	167181	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	669	87.14	1.35	12	1.92	22.00	1421.00	2385	20241122	-19.62	1041	20240805	84.15	2385	-19.62	20241122	1041	84.15	20240805	2385	-19.62	20241122	1041	84.15	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
27	20241202	150210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1912	-35	5	-1.80	1221723461	645409	85.35	1901	1945	1850	2530	1363	1947	1892.94	4.19	162413	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	667	86.91	1.35	12	1.85	22.00	1421.00	2385	20241122	-19.83	1041	20240805	83.67	2385	-19.83	20241122	1041	83.67	20240805	2385	-19.83	20241122	1041	83.67	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
28	20241202	140209	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1915	-32	5	-1.64	1086513074	574617	75.99	1901	1945	1850	2530	1363	1947	1890.85	4.19	143519	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	668	87.05	1.35	12	1.65	22.00	1421.00	2385	20241122	-19.71	1041	20240805	83.96	2385	-19.71	20241122	1041	83.96	20240805	2385	-19.71	20241122	1041	83.96	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
29	20241202	130213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1890	-57	5	-2.93	884648019	468730	61.99	1901	1945	1850	2530	1363	1947	1887.33	4.19	99282	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	660	85.91	1.33	12	1.34	22.00	1421.00	2385	20241122	-20.75	1041	20240805	81.56	2385	-20.75	20241122	1041	81.56	20240805	2385	-20.75	20241122	1041	81.56	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
30	20241202	120215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1886	-61	5	-3.13	794410373	420876	55.66	1901	1945	1850	2530	1363	1947	1887.52	4.19	89063	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	658	85.73	1.33	12	1.21	22.00	1421.00	2385	20241122	-20.92	1041	20240805	81.17	2385	-20.92	20241122	1041	81.17	20240805	2385	-20.92	20241122	1041	81.17	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
31	20241202	110204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1888	-59	5	-3.03	702563541	372354	49.24	1901	1945	1850	2530	1363	1947	1886.82	4.19	57066	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	659	85.82	1.33	12	1.07	22.00	1421.00	2385	20241122	-20.84	1041	20240805	81.36	2385	-20.84	20241122	1041	81.36	20240805	2385	-20.84	20241122	1041	81.36	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
32	20241202	100204	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1892	-55	5	-2.82	559208822	296508	39.21	1901	1945	1850	2530	1363	1947	1885.98	4.19	34063	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	660	86.00	1.33	12	0.85	22.00	1421.00	2385	20241122	-20.67	1041	20240805	81.75	2385	-20.67	20241122	1041	81.75	20240805	2385	-20.67	20241122	1041	81.75	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N
33	20241202	090206	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1910	-37	5	-1.90	34480110	18021	2.38	1901	1945	1901	2530	1363	1947	1913.33	4.19	11237	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	666	86.82	1.34	12	0.05	22.00	1421.00	2385	20241122	-19.92	1041	20240805	83.48	2385	-19.92	20241122	1041	83.48	20240805	2385	-19.92	20241122	1041	83.48	20240805	3.18	N	006050	500	174 억	1463544	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History