KissMeData/006920/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	-50	5	-1.77	607573035	218334	53.83	2760	2975	2635	3665	1975	2820	2782.77	0.76	-2772	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	302	3.66	0.91	12	2.00	757.00	3036.00	5290	20240227	-47.64	2305	20241118	20.17	5290	-47.64	20240227	2305	20.17	20241118	5290	-47.64	20240227	2305	20.17	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
3	20241205	150217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2765	-55	5	-1.95	587227050	211040	52.03	2760	2975	2635	3665	1975	2820	2782.54	0.76	-165	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	302	3.65	0.91	12	1.93	757.00	3036.00	5290	20240227	-47.73	2305	20241118	19.96	5290	-47.73	20240227	2305	19.96	20241118	5290	-47.73	20240227	2305	19.96	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
4	20241205	140216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	125	2	4.43	474008320	172214	42.46	2760	2950	2635	3665	1975	2820	2752.44	0.76	992	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	322	3.89	0.97	12	1.58	757.00	3036.00	5290	20240227	-44.33	2305	20241118	27.77	5290	-44.33	20240227	2305	27.77	20241118	5290	-44.33	20240227	2305	27.77	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
5	20241205	130217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	70	2	2.48	399194970	146618	36.15	2760	2905	2635	3665	1975	2820	2722.69	0.76	5588	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	316	3.82	0.95	12	1.34	757.00	3036.00	5290	20240227	-45.37	2305	20241118	25.38	5290	-45.37	20240227	2305	25.38	20241118	5290	-45.37	20240227	2305	25.38	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
6	20241205	120217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	-110	5	-3.90	274122815	102129	25.18	2760	2760	2635	3665	1975	2820	2684.08	0.76	9140	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	296	3.58	0.89	12	0.94	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
7	20241205	110216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	-175	5	-6.21	213933685	79698	19.65	2760	2760	2635	3665	1975	2820	2684.30	0.76	10957	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	289	3.49	0.87	12	0.73	757.00	3036.00	5290	20240227	-50.00	2305	20241118	14.75	5290	-50.00	20240227	2305	14.75	20241118	5290	-50.00	20240227	2305	14.75	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
8	20241205	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	-160	5	-5.67	142046260	52706	13.00	2760	2760	2640	3665	1975	2820	2695.07	0.76	9903	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	290	3.51	0.88	12	0.48	757.00	3036.00	5290	20240227	-49.72	2305	20241118	15.40	5290	-49.72	20240227	2305	15.40	20241118	5290	-49.72	20240227	2305	15.40	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
9	20241205	090216	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2680	-140	5	-4.96	49452835	18203	4.49	2760	2760	2680	3665	1975	2820	2716.74	0.76	9189	3153	2986	2778	2611	2403	3070	2695	55	845	500	1970	5	1	10920000	293	3.54	0.88	12	0.17	757.00	3036.00	5290	20240227	-49.34	2305	20241118	16.27	5290	-49.34	20240227	2305	16.27	20241118	5290	-49.34	20240227	2305	16.27	20241118	1.54	N	006920	500	54 억	83246	N	N	N	N
10	20241204	160213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	305	2	12.13	1118746515	401464	216.72	2640	2945	2570	3265	1765	2515	2787.50	0.63	18232	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	308	3.73	0.93	12	3.68	757.00	3036.00	5290	20240227	-46.69	2305	20241118	22.34	5290	-46.69	20240227	2305	22.34	20241118	5290	-46.69	20240227	2305	22.34	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
11	20241204	150214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	355	2	14.12	1084298890	389350	210.18	2640	2945	2570	3265	1765	2515	2785.80	0.63	16024	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	313	3.79	0.95	12	3.57	757.00	3036.00	5290	20240227	-45.75	2305	20241118	24.51	5290	-45.75	20240227	2305	24.51	20241118	5290	-45.75	20240227	2305	24.51	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
12	20241204	140213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	275	2	10.93	610648465	225056	121.49	2640	2815	2570	3265	1765	2515	2714.47	0.63	9016	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	305	3.69	0.92	12	2.06	757.00	3036.00	5290	20240227	-47.26	2305	20241118	21.04	5290	-47.26	20240227	2305	21.04	20241118	5290	-47.26	20240227	2305	21.04	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
13	20241204	130214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	245	2	9.74	441695855	164382	88.74	2640	2780	2570	3265	1765	2515	2688.38	0.63	5642	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	301	3.65	0.91	12	1.51	757.00	3036.00	5290	20240227	-47.83	2305	20241118	19.74	5290	-47.83	20240227	2305	19.74	20241118	5290	-47.83	20240227	2305	19.74	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
14	20241204	120214	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	195	2	7.75	361667005	135052	72.91	2640	2780	2570	3265	1765	2515	2679.57	0.63	3490	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	296	3.58	0.89	12	1.24	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
15	20241204	110212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2710	195	2	7.75	318353795	119035	64.26	2640	2780	2570	3265	1765	2515	2676.22	0.63	1696	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	296	3.58	0.89	12	1.09	757.00	3036.00	5290	20240227	-48.77	2305	20241118	17.57	5290	-48.77	20240227	2305	17.57	20241118	5290	-48.77	20240227	2305	17.57	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
16	20241204	100210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	175	2	6.96	274317805	102727	55.46	2640	2780	2570	3265	1765	2515	2672.35	0.63	1610	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	294	3.55	0.89	12	0.94	757.00	3036.00	5290	20240227	-49.15	2305	20241118	16.70	5290	-49.15	20240227	2305	16.70	20241118	5290	-49.15	20240227	2305	16.70	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
17	20241204	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	110	2	4.37	53786280	20441	11.03	2640	2650	2625	3265	1765	2515	2639.19	0.63	-2871	2771	2642	2496	2367	2221	2707	2432	55	750	500	1760	5	1	10920000	287	3.47	0.86	12	0.19	757.00	3036.00	5290	20240227	-50.38	2305	20241118	13.88	5290	-50.38	20240227	2305	13.88	20241118	5290	-50.38	20240227	2305	13.88	20241118	1.58	N	006920	500	54 억	69040	N	N	N	N
18	20241203	160222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	185	2	7.94	400269085	157951	1088.19	2350	2625	2350	3025	1635	2330	2534.16	0.65	-2077	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	275	3.32	0.83	12	1.45	757.00	3036.00	5290	20240227	-52.46	2305	20241118	9.11	5290	-52.46	20240227	2305	9.11	20241118	5290	-52.46	20240227	2305	9.11	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
19	20241203	150227	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	195	2	8.37	390030910	153849	1059.93	2350	2625	2350	3025	1635	2330	2535.15	0.65	-4322	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	276	3.34	0.83	12	1.41	757.00	3036.00	5290	20240227	-52.27	2305	20241118	9.54	5290	-52.27	20240227	2305	9.54	20241118	5290	-52.27	20240227	2305	9.54	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
20	20241203	140220	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	215	2	9.23	372466530	146946	1012.37	2350	2625	2350	3025	1635	2330	2534.72	0.65	-3847	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	278	3.36	0.84	12	1.35	757.00	3036.00	5290	20240227	-51.89	2305	20241118	10.41	5290	-51.89	20240227	2305	10.41	20241118	5290	-51.89	20240227	2305	10.41	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
21	20241203	130223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	160	2	6.87	334439510	131933	908.94	2350	2625	2350	3025	1635	2330	2534.92	0.65	-4850	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	272	3.29	0.82	12	1.21	757.00	3036.00	5290	20240227	-52.93	2305	20241118	8.03	5290	-52.93	20240227	2305	8.03	20241118	5290	-52.93	20240227	2305	8.03	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
22	20241203	120231	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	175	2	7.51	323194980	127379	877.57	2350	2625	2350	3025	1635	2330	2537.27	0.65	-4985	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	274	3.31	0.83	12	1.17	757.00	3036.00	5290	20240227	-52.65	2305	20241118	8.68	5290	-52.65	20240227	2305	8.68	20241118	5290	-52.65	20240227	2305	8.68	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
23	20241203	110223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	230	2	9.87	301869160	119027	820.03	2350	2625	2350	3025	1635	2330	2536.14	0.65	-5268	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	280	3.38	0.84	12	1.09	757.00	3036.00	5290	20240227	-51.61	2305	20241118	11.06	5290	-51.61	20240227	2305	11.06	20241118	5290	-51.61	20240227	2305	11.06	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
24	20241203	100215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2450	120	2	5.15	241762160	95348	656.89	2350	2625	2350	3025	1635	2330	2535.58	0.65	-4644	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	268	3.24	0.81	12	0.87	757.00	3036.00	5290	20240227	-53.69	2305	20241118	6.29	5290	-53.69	20240227	2305	6.29	20241118	5290	-53.69	20240227	2305	6.29	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
25	20241203	090215	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2355	25	2	1.07	2726005	1160	7.99	2350	2355	2350	3025	1635	2330	2350.00	0.65	-85	2396	2362	2346	2312	2296	2355	2305	55	695	500	1630	5	1	10920000	257	3.11	0.78	12	0.01	757.00	3036.00	5290	20240227	-55.48	2305	20241118	2.17	5290	-55.48	20240227	2305	2.17	20241118	5290	-55.48	20240227	2305	2.17	20241118	1.59	N	006920	500	54 억	71117	N	N	N	N
26	20241202	160210	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2330	-35	5	-1.48	34088865	14515	142.01	2365	2380	2330	3070	1660	2365	2348.53	0.65	-139	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	254	3.08	0.77	12	0.13	757.00	3036.00	5290	20240227	-55.95	2305	20241118	1.08	5290	-55.95	20240227	2305	1.08	20241118	5290	-55.95	20240227	2305	1.08	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
27	20241202	150218	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2345	-20	5	-0.85	32489225	13829	135.30	2365	2380	2330	3070	1660	2365	2349.35	0.65	70	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.10	0.77	12	0.13	757.00	3036.00	5290	20240227	-55.67	2305	20241118	1.74	5290	-55.67	20240227	2305	1.74	20241118	5290	-55.67	20240227	2305	1.74	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
28	20241202	140217	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	22013580	9365	91.63	2365	2380	2330	3070	1660	2365	2350.62	0.65	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.09	757.00	3036.00	5290	20240227	-55.77	2305	20241118	1.52	5290	-55.77	20240227	2305	1.52	20241118	5290	-55.77	20240227	2305	1.52	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
29	20241202	130222	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	15284900	6480	63.40	2365	2380	2330	3070	1660	2365	2358.78	0.65	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.06	757.00	3036.00	5290	20240227	-55.77	2305	20241118	1.52	5290	-55.77	20240227	2305	1.52	20241118	5290	-55.77	20240227	2305	1.52	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
30	20241202	120223	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2340	-25	5	-1.06	13841105	5863	57.36	2365	2380	2330	3070	1660	2365	2360.75	0.65	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	256	3.09	0.77	12	0.05	757.00	3036.00	5290	20240227	-55.77	2305	20241118	1.52	5290	-55.77	20240227	2305	1.52	20241118	5290	-55.77	20240227	2305	1.52	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
31	20241202	110211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-5	5	-0.21	11495365	4862	47.57	2365	2380	2330	3070	1660	2365	2364.33	0.65	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.04	757.00	3036.00	5290	20240227	-55.39	2305	20241118	2.39	5290	-55.39	20240227	2305	2.39	20241118	5290	-55.39	20240227	2305	2.39	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
32	20241202	100212	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	0	3	0.00	10847855	4588	44.89	2365	2380	2330	3070	1660	2365	2364.40	0.65	-116	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.04	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N
33	20241202	090213	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2365	0	3	0.00	208120	88	0.86	2365	2365	2365	3070	1660	2365	2365.00	0.65	0	2451	2407	2386	2342	2321	2397	2332	55	705	500	1650	5	1	10920000	258	3.12	0.78	12	0.00	757.00	3036.00	5290	20240227	-55.29	2305	20241118	2.60	5290	-55.29	20240227	2305	2.60	20241118	5290	-55.29	20240227	2305	2.60	20241118	1.62	N	006920	500	54 억	71256	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History