KissMeData/012620/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	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	160252	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	30689680	4342	47.78	7060	7280	7010	9170	4950	7060	7068.24	2.00	149	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.10	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
3	20241205	150254	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	40	2	0.57	27612270	3907	42.99	7060	7280	7010	9170	4950	7060	7067.53	2.00	155	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.91	0.20	12	0.09	1818.00	35162.00	9260	20231129	-23.33	6930	20241204	2.45	9030	-21.37	20240105	6930	2.45	20241204	9030	-21.37	20240105	6930	2.45	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
4	20241205	140253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	11523230	1627	17.90	7060	7280	7050	9170	4950	7060	7083.62	2.00	0	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
5	20241205	130253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	10	2	0.14	11077470	1564	17.21	7060	7280	7050	9170	4950	7060	7083.96	2.00	0	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
6	20241205	120253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	40	2	0.57	8968880	1266	13.93	7060	7280	7050	9170	4950	7060	7086.01	2.00	-18	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.91	0.20	12	0.03	1818.00	35162.00	9260	20231129	-23.33	6930	20241204	2.45	9030	-21.37	20240105	6930	2.45	20241204	9030	-21.37	20240105	6930	2.45	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
7	20241205	110253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7060	0	3	0.00	7539040	1064	11.71	7060	7280	7050	9170	4950	7060	7087.56	2.00	-24	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	311	3.88	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.76	6930	20241204	1.88	9030	-21.82	20240105	6930	1.88	20241204	9030	-21.82	20240105	6930	1.88	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
8	20241205	100251	57	100.00	KOSDAQ		금속	N	N	N	N	N	7080	20	2	0.28	6353840	896	9.86	7060	7280	7050	9170	4950	7060	7094.29	2.00	-17	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.89	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
9	20241205	090253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7090	30	2	0.42	1426240	202	2.22	7060	7100	7060	9170	4950	7060	7060.96	2.00	-13	7546	7302	7116	6872	6686	7425	6995	22	2110	500	5080	10	1	4400000	312	3.90	0.20	12	0.00	1818.00	35162.00	9260	20231129	-23.43	6930	20241204	2.31	9030	-21.48	20240105	6930	2.31	20241204	9030	-21.48	20240105	6930	2.31	20241204	0.33	N	012620	500	22 억	87898	N	N	N	N
10	20241204	160250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7060	-60	5	-0.84	64354460	9088	165.09	6930	7360	6930	9250	4990	7120	7081.26	1.99	22	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	311	3.88	0.20	12	0.21	1818.00	35162.00	9260	20231129	-23.76	6930	20241204	1.88	9030	-21.82	20240105	6930	1.88	20241204	9030	-21.82	20240105	6930	1.88	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
11	20241204	150250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7120	0	3	0.00	61662680	8709	158.20	6930	7360	6930	9250	4990	7120	7080.34	1.99	94	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	313	3.92	0.20	12	0.20	1818.00	35162.00	9260	20231129	-23.11	6930	20241204	2.74	9030	-21.15	20240105	6930	2.74	20241204	9030	-21.15	20240105	6930	2.74	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
12	20241204	140249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7080	-40	5	-0.56	53805490	7602	138.09	6930	7360	6930	9250	4990	7120	7077.81	1.99	88	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	312	3.89	0.20	12	0.17	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
13	20241204	130250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7130	10	2	0.14	51576460	7288	132.39	6930	7360	6930	9250	4990	7120	7076.90	1.99	142	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	314	3.92	0.20	12	0.17	1818.00	35162.00	9260	20231129	-23.00	6930	20241204	2.89	9030	-21.04	20240105	6930	2.89	20241204	9030	-21.04	20240105	6930	2.89	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
14	20241204	120250	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7120	0	3	0.00	49328560	6972	126.65	6930	7360	6930	9250	4990	7120	7075.24	1.99	142	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	313	3.92	0.20	12	0.16	1818.00	35162.00	9260	20231129	-23.11	6930	20241204	2.74	9030	-21.15	20240105	6930	2.74	20241204	9030	-21.15	20240105	6930	2.74	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
15	20241204	110244	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7210	90	2	1.26	21574850	3049	55.39	6930	7360	6930	9250	4990	7120	7076.04	1.99	-28	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	317	3.97	0.21	12	0.07	1818.00	35162.00	9260	20231129	-22.14	6930	20241204	4.04	9030	-20.16	20240105	6930	4.04	20241204	9030	-20.16	20240105	6930	4.04	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
16	20241204	100245	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7070	-50	5	-0.70	12347650	1762	32.01	6930	7120	6930	9250	4990	7120	7007.75	1.99	-39	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	311	3.89	0.20	12	0.04	1818.00	35162.00	9260	20231129	-23.65	6930	20241204	2.02	9030	-21.71	20240105	6930	2.02	20241204	9030	-21.71	20240105	6930	2.02	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
17	20241204	090249	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7080	-40	5	-0.56	5137940	740	13.44	6930	7100	6930	9250	4990	7120	6943.16	1.99	-91	7426	7272	7196	7042	6966	7235	7005	22	2130	500	5120	10	1	4400000	312	3.89	0.20	12	0.02	1818.00	35162.00	9260	20231129	-23.54	6930	20241204	2.16	9030	-21.59	20240105	6930	2.16	20241204	9030	-21.59	20240105	6930	2.16	20241204	0.33	N	012620	500	22 억	87669	N	N	N	N
18	20241203	160304	57	100.00	KOSDAQ		금속	N	N	N	N	N	7120	-180	5	-2.47	39965520	5505	65.37	7230	7350	7120	9490	5110	7300	7260.27	1.99	-82	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	313	3.92	0.20	12	0.13	1818.00	35162.00	9260	20231129	-23.11	6980	20240805	2.01	9030	-21.15	20240105	6980	2.01	20240805	9030	-21.15	20240105	6980	2.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
19	20241203	150308	57	100.00	KOSDAQ		금속	N	N	N	N	N	7220	-80	5	-1.10	31852100	4368	51.87	7230	7350	7180	9490	5110	7300	7292.15	1.99	59	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	318	3.97	0.21	12	0.10	1818.00	35162.00	9260	20231129	-22.03	6980	20240805	3.44	9030	-20.04	20240105	6980	3.44	20240805	9030	-20.04	20240105	6980	3.44	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
20	20241203	140302	57	100.00	KOSDAQ		금속	N	N	N	N	N	7310	10	2	0.14	18303440	2509	29.79	7230	7350	7180	9490	5110	7300	7295.11	1.99	97	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	322	4.02	0.21	12	0.06	1818.00	35162.00	9260	20231129	-21.06	6980	20240805	4.73	9030	-19.05	20240105	6980	4.73	20240805	9030	-19.05	20240105	6980	4.73	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
21	20241203	130301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	30	2	0.41	6839890	939	11.15	7230	7350	7180	9490	5110	7300	7284.23	1.99	50	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	323	4.03	0.21	12	0.02	1818.00	35162.00	9260	20231129	-20.84	6980	20240805	5.01	9030	-18.83	20240105	6980	5.01	20240805	9030	-18.83	20240105	6980	5.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
22	20241203	120312	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	50	2	0.68	5073310	698	8.29	7230	7350	7180	9490	5110	7300	7268.35	1.99	70	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	323	4.04	0.21	12	0.02	1818.00	35162.00	9260	20231129	-20.63	6980	20240805	5.30	9030	-18.60	20240105	6980	5.30	20240805	9030	-18.60	20240105	6980	5.30	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
23	20241203	110300	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	0	3	0.00	3212170	444	5.27	7230	7330	7180	9490	5110	7300	7234.62	1.99	73	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	321	4.02	0.21	12	0.01	1818.00	35162.00	9260	20231129	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
24	20241203	100253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-40	5	-0.55	2687240	372	4.42	7230	7310	7180	9490	5110	7300	7223.76	1.99	73	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	319	3.99	0.21	12	0.01	1818.00	35162.00	9260	20231129	-21.60	6980	20240805	4.01	9030	-19.60	20240105	6980	4.01	20240805	9030	-19.60	20240105	6980	4.01	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
25	20241203	090253	57	100.00	KOSDAQ		금속	N	N	N	N	N	7230	-70	5	-0.96	1258020	174	2.07	7230	7230	7230	9490	5110	7300	7230.00	1.99	77	7333	7316	7283	7266	7233	7325	7275	22	2190	500	5250	10	1	4400000	318	3.98	0.21	12	0.00	1818.00	35162.00	9260	20231129	-21.92	6980	20240805	3.58	9030	-19.93	20240105	6980	3.58	20240805	9030	-19.93	20240105	6980	3.58	20240805	0.35	N	012620	500	22 억	87751	N	N	N	N
26	20241202	160246	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	20	2	0.27	61422410	8421	205.94	7280	7300	7250	9460	5100	7280	7293.96	1.99	-2	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.02	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
27	20241202	150307	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	10	2	0.14	60299050	8267	202.18	7280	7300	7250	9460	5100	7280	7293.95	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.01	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.27	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9030	-19.27	20240105	6980	4.44	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
28	20241202	140255	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	60167850	8249	201.74	7280	7300	7250	9460	5100	7280	7293.96	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
29	20241202	130301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-10	5	-0.14	59942400	8218	200.98	7280	7300	7250	9460	5100	7280	7294.04	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.49	6980	20240805	4.15	9030	-19.49	20240105	6980	4.15	20240805	9030	-19.49	20240105	6980	4.15	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
30	20241202	120301	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	20	2	0.27	59745410	8191	200.32	7280	7300	7250	9460	5100	7280	7294.03	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.02	0.21	12	0.19	1818.00	35162.00	9260	20231123	-21.17	6980	20240805	4.58	9030	-19.16	20240105	6980	4.58	20240805	9030	-19.16	20240105	6980	4.58	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
31	20241202	110249	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	10	2	0.14	59343910	8136	198.97	7280	7300	7250	9460	5100	7280	7293.99	1.99	70	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	321	4.01	0.21	12	0.18	1818.00	35162.00	9260	20231123	-21.27	6980	20240805	4.44	9030	-19.27	20240105	6980	4.44	20240805	9030	-19.27	20240105	6980	4.44	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
32	20241202	100247	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	7047120	968	23.67	7280	7300	7280	9460	5100	7280	7280.08	1.99	-1	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.02	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N
33	20241202	090248	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	0	3	0.00	662480	91	2.23	7280	7280	7280	9460	5100	7280	7280.00	1.99	0	7500	7390	7260	7150	7020	7325	7085	22	2180	500	5240	10	1	4400000	320	4.00	0.21	12	0.00	1818.00	35162.00	9260	20231123	-21.38	6980	20240805	4.30	9030	-19.38	20240105	6980	4.30	20240805	9030	-19.38	20240105	6980	4.30	20240805	0.35	N	012620	500	22 억	87753	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History