KissMeData/006910/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	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	160215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2625	-20	5	-0.76	1177120985	443334	32.74	2660	2710	2595	3435	1855	2645	2655.23	1.15	16550	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1290	29.49	1.51	12	0.90	89.00	1733.00	4655	20240529	-43.61	2560	20240805	2.54	4655	-43.61	20240529	2560	2.54	20240805	4655	-43.61	20240529	2560	2.54	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
3	20241205	150217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2645	0	3	0.00	1094496450	411905	30.42	2660	2710	2595	3435	1855	2645	2657.16	1.15	10861	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1299	29.72	1.53	12	0.84	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
4	20241205	140216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2670	25	2	0.95	932034610	350594	25.89	2660	2710	2595	3435	1855	2645	2658.44	1.15	23801	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1312	30.00	1.54	12	0.71	89.00	1733.00	4655	20240529	-42.64	2560	20240805	4.30	4655	-42.64	20240529	2560	4.30	20240805	4655	-42.64	20240529	2560	4.30	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
5	20241205	130217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	35	2	1.32	885461010	333146	24.60	2660	2710	2595	3435	1855	2645	2657.88	1.15	19137	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1317	30.11	1.55	12	0.68	89.00	1733.00	4655	20240529	-42.43	2560	20240805	4.69	4655	-42.43	20240529	2560	4.69	20240805	4655	-42.43	20240529	2560	4.69	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
6	20241205	120217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	45	2	1.70	786492545	296267	21.88	2660	2710	2595	3435	1855	2645	2654.67	1.15	34611	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1322	30.22	1.55	12	0.60	89.00	1733.00	4655	20240529	-42.21	2560	20240805	5.08	4655	-42.21	20240529	2560	5.08	20240805	4655	-42.21	20240529	2560	5.08	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
7	20241205	110216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2680	35	2	1.32	683854190	258169	19.07	2660	2710	2595	3435	1855	2645	2648.86	1.15	52657	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1317	30.11	1.55	12	0.53	89.00	1733.00	4655	20240529	-42.43	2560	20240805	4.69	4655	-42.43	20240529	2560	4.69	20240805	4655	-42.43	20240529	2560	4.69	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
8	20241205	100215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2645	0	3	0.00	442461325	168213	12.42	2660	2685	2595	3435	1855	2645	2630.36	1.15	30375	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1299	29.72	1.53	12	0.34	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
9	20241205	090216	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	15	2	0.57	18762675	7039	0.52	2660	2685	2655	3435	1855	2645	2665.53	1.15	-1938	2935	2790	2690	2545	2445	2740	2495	246	790	500	1950	5	1	49129824	1307	29.89	1.53	12	0.01	89.00	1733.00	4655	20240529	-42.86	2560	20240805	3.91	4655	-42.86	20240529	2560	3.91	20240805	4655	-42.86	20240529	2560	3.91	20240805	3.96	N	006910	500	245 억	563911	N	N	0	N	N
10	20241204	160213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2645	-225	5	-7.84	3585559955	1339767	823.89	2755	2835	2590	3730	2010	2870	2676.29	1.37	-105322	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1299	29.72	1.53	12	2.73	89.00	1733.00	4655	20240529	-43.18	2560	20240805	3.32	4655	-43.18	20240529	2560	3.32	20240805	4655	-43.18	20240529	2560	3.32	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
11	20241204	150214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2630	-240	5	-8.36	3410399520	1273321	783.03	2755	2835	2590	3730	2010	2870	2678.35	1.37	-99650	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1292	29.55	1.52	12	2.59	89.00	1733.00	4655	20240529	-43.50	2560	20240805	2.73	4655	-43.50	20240529	2560	2.73	20240805	4655	-43.50	20240529	2560	2.73	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
12	20241204	140213	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2620	-250	5	-8.71	3119760060	1162437	714.84	2755	2835	2590	3730	2010	2870	2683.81	1.37	-110818	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1287	29.44	1.51	12	2.37	89.00	1733.00	4655	20240529	-43.72	2560	20240805	2.34	4655	-43.72	20240529	2560	2.34	20240805	4655	-43.72	20240529	2560	2.34	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
13	20241204	130214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2640	-230	5	-8.01	2873647390	1068894	657.32	2755	2835	2590	3730	2010	2870	2688.43	1.37	-77930	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1297	29.66	1.52	12	2.18	89.00	1733.00	4655	20240529	-43.29	2560	20240805	3.12	4655	-43.29	20240529	2560	3.12	20240805	4655	-43.29	20240529	2560	3.12	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
14	20241204	120214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2625	-245	5	-8.54	2667080565	990511	609.11	2755	2835	2590	3730	2010	2870	2692.63	1.37	-88612	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1290	29.49	1.51	12	2.02	89.00	1733.00	4655	20240529	-43.61	2560	20240805	2.54	4655	-43.61	20240529	2560	2.54	20240805	4655	-43.61	20240529	2560	2.54	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
15	20241204	110211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2660	-210	5	-7.32	1967621000	722995	444.61	2755	2835	2650	3730	2010	2870	2721.49	1.37	-100103	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1307	29.89	1.53	12	1.47	89.00	1733.00	4655	20240529	-42.86	2560	20240805	3.91	4655	-42.86	20240529	2560	3.91	20240805	4655	-42.86	20240529	2560	3.91	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
16	20241204	100210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-145	5	-5.05	1293665070	472281	290.43	2755	2835	2670	3730	2010	2870	2739.19	1.37	-81759	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1339	30.62	1.57	12	0.96	89.00	1733.00	4655	20240529	-41.46	2560	20240805	6.45	4655	-41.46	20240529	2560	6.45	20240805	4655	-41.46	20240529	2560	6.45	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
17	20241204	090214	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-55	5	-1.92	83806875	30227	18.59	2755	2835	2755	3730	2010	2870	2772.58	1.37	12693	2943	2906	2858	2821	2773	2925	2840	246	860	500	2120	5	1	49129824	1383	31.63	1.62	12	0.06	89.00	1733.00	4655	20240529	-39.53	2560	20240805	9.96	4655	-39.53	20240529	2560	9.96	20240805	4655	-39.53	20240529	2560	9.96	20240805	4.01	N	006910	500	245 억	671299	N	N	194	N	N
18	20241203	160222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	35	2	1.23	434496245	151574	66.61	2820	2895	2810	3685	1985	2835	2866.52	1.30	32557	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.31	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	194	N	N
19	20241203	150226	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	45	2	1.59	338901500	118369	52.02	2820	2885	2810	3685	1985	2835	2863.10	1.30	22341	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1415	32.36	1.66	12	0.24	89.00	1733.00	4655	20240529	-38.13	2560	20240805	12.50	4655	-38.13	20240529	2560	12.50	20240805	4655	-38.13	20240529	2560	12.50	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
20	20241203	140220	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	30	2	1.06	267907825	93699	41.18	2820	2880	2810	3685	1985	2835	2859.24	1.30	4483	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.19	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
21	20241203	130223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	25	2	0.88	243033020	85014	37.36	2820	2880	2810	3685	1985	2835	2858.75	1.30	1387	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1405	32.13	1.65	12	0.17	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
22	20241203	120230	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	30	2	1.06	226175175	79126	34.77	2820	2880	2810	3685	1985	2835	2858.42	1.30	1104	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.16	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
23	20241203	110223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	35	2	1.23	184128335	64480	28.34	2820	2875	2810	3685	1985	2835	2855.60	1.30	2321	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.13	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
24	20241203	100215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	35	2	1.23	143546195	50305	22.11	2820	2875	2810	3685	1985	2835	2853.53	1.30	1792	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1410	32.25	1.66	12	0.10	89.00	1733.00	4655	20240529	-38.35	2560	20240805	12.11	4655	-38.35	20240529	2560	12.11	20240805	4655	-38.35	20240529	2560	12.11	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
25	20241203	090215	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	30	2	1.06	26031180	9197	4.04	2820	2865	2810	3685	1985	2835	2830.39	1.30	-182	2945	2890	2860	2805	2775	2875	2790	246	850	500	2090	5	1	49129824	1408	32.19	1.65	12	0.02	89.00	1733.00	4655	20240529	-38.45	2560	20240805	11.91	4655	-38.45	20240529	2560	11.91	20240805	4655	-38.45	20240529	2560	11.91	20240805	4.21	N	006910	500	245 억	637908	N	N	67	N	N
26	20241202	160210	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-55	5	-1.90	640990000	224557	57.15	2880	2915	2830	3755	2025	2890	2854.54	1.28	9608	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1393	31.85	1.64	12	0.46	89.00	1733.00	4655	20240529	-39.10	2560	20240805	10.74	4655	-39.10	20240529	2560	10.74	20240805	4655	-39.10	20240529	2560	10.74	20240805	4.28	N	006910	500	245 억	628095	N	N	67	N	N
27	20241202	150218	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-55	5	-1.90	589740110	206483	52.55	2880	2915	2830	3755	2025	2890	2856.12	1.28	11814	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1393	31.85	1.64	12	0.42	89.00	1733.00	4655	20240529	-39.10	2560	20240805	10.74	4655	-39.10	20240529	2560	10.74	20240805	4655	-39.10	20240529	2560	10.74	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
28	20241202	140217	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-40	5	-1.38	522820245	182946	46.56	2880	2915	2830	3755	2025	2890	2857.78	1.28	13921	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1400	32.02	1.64	12	0.37	89.00	1733.00	4655	20240529	-38.78	2560	20240805	11.33	4655	-38.78	20240529	2560	11.33	20240805	4655	-38.78	20240529	2560	11.33	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
29	20241202	130222	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	461766720	161449	41.09	2880	2915	2835	3755	2025	2890	2860.14	1.28	6867	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1395	31.91	1.64	12	0.33	89.00	1733.00	4655	20240529	-38.99	2560	20240805	10.94	4655	-38.99	20240529	2560	10.94	20240805	4655	-38.99	20240529	2560	10.94	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
30	20241202	120223	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-50	5	-1.73	425279305	148604	37.82	2880	2915	2840	3755	2025	2890	2861.83	1.28	6067	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1395	31.91	1.64	12	0.30	89.00	1733.00	4655	20240529	-38.99	2560	20240805	10.94	4655	-38.99	20240529	2560	10.94	20240805	4655	-38.99	20240529	2560	10.94	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
31	20241202	110211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-30	5	-1.04	338571895	118144	30.07	2880	2915	2840	3755	2025	2890	2865.75	1.28	8169	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1405	32.13	1.65	12	0.24	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
32	20241202	100211	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-30	5	-1.04	253973490	88469	22.51	2880	2915	2850	3755	2025	2890	2870.76	1.28	19629	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1405	32.13	1.65	12	0.18	89.00	1733.00	4655	20240529	-38.56	2560	20240805	11.72	4655	-38.56	20240529	2560	11.72	20240805	4655	-38.56	20240529	2560	11.72	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N
33	20241202	090212	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2915	25	2	0.87	31088945	10758	2.74	2880	2915	2880	3755	2025	2890	2889.84	1.28	6717	2980	2935	2900	2855	2820	2917	2837	246	865	500	2130	5	1	49129824	1432	32.75	1.68	12	0.02	89.00	1733.00	4655	20240529	-37.38	2560	20240805	13.87	4655	-37.38	20240529	2560	13.87	20240805	4655	-37.38	20240529	2560	13.87	20240805	4.28	N	006910	500	245 억	628095	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History