KissMeData/024840/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	160334	57	100.00	KOSDAQ	금속	N	N	N	N	N	1989	-111	5	-5.29	3483346087	1726494	13.86	2065	2075	1981	2730	1470	2100	2017.30	2.22	96159	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	1	1	34909199	694	994.50	0.58	12	4.95	2.00	3451.00	4745	20240521	-58.08	1279	20240311	55.51	4745	-58.08	20240521	1279	55.51	20240311	4745	-58.08	20240521	1279	55.51	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
3	20241205	150337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-101	5	-4.81	3079264075	1523418	12.23	2065	2075	1985	2730	1470	2100	2020.46	2.22	130422	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	1	1	34909199	698	999.50	0.58	12	4.36	2.00	3451.00	4745	20240521	-57.87	1279	20240311	56.29	4745	-57.87	20240521	1279	56.29	20240311	4745	-57.87	20240521	1279	56.29	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
4	20241205	140335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-65	5	-3.10	2533839523	1250938	10.04	2065	2075	1999	2730	1470	2100	2024.60	2.22	157176	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	710	1017.50	0.59	12	3.58	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
5	20241205	130335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-95	5	-4.52	2226421308	1098148	8.81	2065	2075	1999	2730	1470	2100	2026.38	2.22	132854	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	700	1002.50	0.58	12	3.15	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
6	20241205	120336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-70	5	-3.33	1956300323	964067	7.74	2065	2075	1999	2730	1470	2100	2028.04	2.22	146797	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	709	1015.00	0.59	12	2.76	2.00	3451.00	4745	20240521	-57.22	1279	20240311	58.72	4745	-57.22	20240521	1279	58.72	20240311	4745	-57.22	20240521	1279	58.72	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
7	20241205	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-80	5	-3.81	1781640103	877759	7.05	2065	2075	1999	2730	1470	2100	2028.48	2.22	150923	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	705	1010.00	0.59	12	2.51	2.00	3451.00	4745	20240521	-57.43	1279	20240311	57.94	4745	-57.43	20240521	1279	57.94	20240311	4745	-57.43	20240521	1279	57.94	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
8	20241205	100333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-90	5	-4.29	1356789798	667167	5.35	2065	2075	1999	2730	1470	2100	2032.06	2.22	122543	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	702	1005.00	0.58	12	1.91	2.00	3451.00	4745	20240521	-57.64	1279	20240311	57.15	4745	-57.64	20240521	1279	57.15	20240311	4745	-57.64	20240521	1279	57.15	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
9	20241205	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-60	5	-2.86	269017470	130349	1.05	2065	2075	2035	2730	1470	2100	2058.86	2.22	13786	2480	2290	2175	1985	1870	2232	1927	175	630	500	1340	5	1	34909199	712	1020.00	0.59	12	0.37	2.00	3451.00	4745	20240521	-57.01	1279	20240311	59.50	4745	-57.01	20240521	1279	59.50	20240311	4745	-57.01	20240521	1279	59.50	20240311	5.54	N	024840	500	174 억	773295	N	N	N	N
10	20241204	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	65	2	3.19	27135710700	12328220	686.12	2195	2365	2060	2645	1425	2035	2201.26	5.19	-1040753	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	733	1050.00	0.61	12	35.32	2.00	3451.00	4745	20240521	-55.74	1279	20240311	64.19	4745	-55.74	20240521	1279	64.19	20240311	4745	-55.74	20240521	1279	64.19	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
11	20241204	150332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	75	2	3.69	26587916215	12068354	671.66	2195	2365	2060	2645	1425	2035	2203.12	5.19	-1050521	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	737	1055.00	0.61	12	34.57	2.00	3451.00	4745	20240521	-55.53	1279	20240311	64.97	4745	-55.53	20240521	1279	64.97	20240311	4745	-55.53	20240521	1279	64.97	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
12	20241204	140330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	80	2	3.93	25510049175	11562678	643.52	2195	2365	2060	2645	1425	2035	2206.25	5.19	-1046440	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	738	1057.50	0.61	12	33.12	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	4745	-55.43	20240521	1279	65.36	20240311	4745	-55.43	20240521	1279	65.36	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
13	20241204	130330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2165	130	2	6.39	23668586530	10708869	596.00	2195	2365	2060	2645	1425	2035	2210.19	5.19	-1022558	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	756	1082.50	0.63	12	30.68	2.00	3451.00	4745	20240521	-54.37	1279	20240311	69.27	4745	-54.37	20240521	1279	69.27	20240311	4745	-54.37	20240521	1279	69.27	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
14	20241204	120329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	85	2	4.18	18673205985	8444360	469.97	2195	2365	2060	2645	1425	2035	2211.33	5.19	-1035490	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	740	1060.00	0.61	12	24.19	2.00	3451.00	4745	20240521	-55.32	1279	20240311	65.75	4745	-55.32	20240521	1279	65.75	20240311	4745	-55.32	20240521	1279	65.75	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
15	20241204	110322	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	50	2	2.46	17943263435	8095526	450.55	2195	2365	2060	2645	1425	2035	2216.45	5.19	-1036311	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	728	1042.50	0.60	12	23.19	2.00	3451.00	4745	20240521	-56.06	1279	20240311	63.02	4745	-56.06	20240521	1279	63.02	20240311	4745	-56.06	20240521	1279	63.02	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
16	20241204	100323	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	80	2	3.93	16969409415	7633363	424.83	2195	2365	2060	2645	1425	2035	2223.07	5.19	-991084	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	738	1057.50	0.61	12	21.87	2.00	3451.00	4745	20240521	-55.43	1279	20240311	65.36	4745	-55.43	20240521	1279	65.36	20240311	4745	-55.43	20240521	1279	65.36	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
17	20241204	090329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2280	245	2	12.04	6159728685	2722106	151.50	2195	2365	2110	2645	1425	2035	2262.90	5.19	-415012	2113	2073	1995	1955	1877	2094	1976	175	610	500	1300	5	1	34909199	796	1140.00	0.66	12	7.80	2.00	3451.00	4745	20240521	-51.95	1279	20240311	78.26	4745	-51.95	20240521	1279	78.26	20240311	4745	-51.95	20240521	1279	78.26	20240311	5.58	N	024840	500	174 억	1810290	N	N	N	N
18	20241203	160349	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	100	2	5.17	2307977449	1172227	153.55	1935	2035	1917	2515	1355	1935	1968.70	4.65	190352	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	5	1	34909199	710	1017.50	0.59	12	3.36	2.00	3451.00	4745	20240521	-57.11	1279	20240311	59.11	4745	-57.11	20240521	1279	59.11	20240311	4745	-57.11	20240521	1279	59.11	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
19	20241203	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	70	2	3.62	2115259654	1077062	141.09	1935	2020	1917	2515	1355	1935	1963.92	4.65	183081	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	5	1	34909199	700	1002.50	0.58	12	3.09	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
20	20241203	140346	57	100.00	KOSDAQ	금속	N	N	N	N	N	1981	46	2	2.38	1651618392	845084	110.70	1935	1999	1917	2515	1355	1935	1954.39	4.65	149342	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	692	990.50	0.57	12	2.42	2.00	3451.00	4745	20240521	-58.25	1279	20240311	54.89	4745	-58.25	20240521	1279	54.89	20240311	4745	-58.25	20240521	1279	54.89	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
21	20241203	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	25	2	1.29	1285573583	660022	86.46	1935	1977	1917	2515	1355	1935	1947.78	4.65	138397	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	684	980.00	0.57	12	1.89	2.00	3451.00	4745	20240521	-58.69	1279	20240311	53.24	4745	-58.69	20240521	1279	53.24	20240311	4745	-58.69	20240521	1279	53.24	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
22	20241203	120357	57	100.00	KOSDAQ	금속	N	N	N	N	N	1943	8	2	0.41	1137870498	584521	76.57	1935	1977	1917	2515	1355	1935	1946.67	4.65	135206	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	678	971.50	0.56	12	1.67	2.00	3451.00	4745	20240521	-59.05	1279	20240311	51.92	4745	-59.05	20240521	1279	51.92	20240311	4745	-59.05	20240521	1279	51.92	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
23	20241203	110344	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	17	2	0.88	1028141357	528221	69.19	1935	1977	1917	2515	1355	1935	1946.42	4.65	126623	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	681	976.00	0.57	12	1.51	2.00	3451.00	4745	20240521	-58.86	1279	20240311	52.62	4745	-58.86	20240521	1279	52.62	20240311	4745	-58.86	20240521	1279	52.62	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
24	20241203	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1946	11	2	0.57	597972435	305925	40.07	1935	1977	1933	2515	1355	1935	1954.64	4.65	145353	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	679	973.00	0.56	12	0.88	2.00	3451.00	4745	20240521	-58.99	1279	20240311	52.15	4745	-58.99	20240521	1279	52.15	20240311	4745	-58.99	20240521	1279	52.15	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
25	20241203	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	25	2	1.29	33615342	17296	2.27	1935	1960	1935	2515	1355	1935	1943.58	4.65	7941	2058	1996	1963	1901	1868	1980	1885	175	580	500	1230	1	1	34909199	684	980.00	0.57	12	0.05	2.00	3451.00	4745	20240521	-58.69	1279	20240311	53.24	4745	-58.69	20240521	1279	53.24	20240311	4745	-58.69	20240521	1279	53.24	20240311	5.68	N	024840	500	174 억	1622169	N	N	N	N
26	20241202	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	1935	-35	5	-1.78	1460598291	741116	65.32	1984	2025	1930	2560	1379	1970	1970.82	4.42	80863	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	675	967.50	0.56	12	2.12	2.00	3451.00	4745	20240521	-59.22	1279	20240311	51.29	4745	-59.22	20240521	1279	51.29	20240311	4745	-59.22	20240521	1279	51.29	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
27	20241202	150350	57	100.00	KOSDAQ	금속	N	N	N	N	N	1934	-36	5	-1.83	1320729776	668856	58.95	1984	2025	1930	2560	1379	1970	1974.62	4.42	42965	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	675	967.00	0.56	12	1.92	2.00	3451.00	4745	20240521	-59.24	1279	20240311	51.21	4745	-59.24	20240521	1279	51.21	20240311	4745	-59.24	20240521	1279	51.21	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
28	20241202	140337	57	100.00	KOSDAQ	금속	N	N	N	N	N	1969	-1	5	-0.05	1070201804	540542	47.64	1984	2025	1956	2560	1379	1970	1979.88	4.42	79462	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	687	984.50	0.57	12	1.55	2.00	3451.00	4745	20240521	-58.50	1279	20240311	53.95	4745	-58.50	20240521	1279	53.95	20240311	4745	-58.50	20240521	1279	53.95	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
29	20241202	130341	57	100.00	KOSDAQ	금속	N	N	N	N	N	1967	-3	5	-0.15	821309587	414402	36.52	1984	2025	1956	2560	1379	1970	1981.94	4.42	-584	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	687	983.50	0.57	12	1.19	2.00	3451.00	4745	20240521	-58.55	1279	20240311	53.79	4745	-58.55	20240521	1279	53.79	20240311	4745	-58.55	20240521	1279	53.79	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
30	20241202	120351	57	100.00	KOSDAQ	금속	N	N	N	N	N	1966	-4	5	-0.20	728792495	367327	32.37	1984	2025	1956	2560	1379	1970	1984.07	4.42	10760	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	686	983.00	0.57	12	1.05	2.00	3451.00	4745	20240521	-58.57	1279	20240311	53.71	4745	-58.57	20240521	1279	53.71	20240311	4745	-58.57	20240521	1279	53.71	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
31	20241202	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1988	18	2	0.91	657515353	331159	29.19	1984	2025	1956	2560	1379	1970	1985.53	4.42	13637	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	694	994.00	0.58	12	0.95	2.00	3451.00	4745	20240521	-58.10	1279	20240311	55.43	4745	-58.10	20240521	1279	55.43	20240311	4745	-58.10	20240521	1279	55.43	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
32	20241202	100327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1973	3	2	0.15	513152598	258160	22.75	1984	2025	1956	2560	1379	1970	1987.78	4.42	-14670	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	1	1	34909199	689	986.50	0.57	12	0.74	2.00	3451.00	4745	20240521	-58.42	1279	20240311	54.26	4745	-58.42	20240521	1279	54.26	20240311	4745	-58.42	20240521	1279	54.26	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N
33	20241202	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	35	2	1.78	97870153	48959	4.32	1984	2015	1979	2560	1379	1970	1999.48	4.42	15129	2094	2031	1997	1934	1900	2015	1918	175	590	500	1260	5	1	34909199	700	1002.50	0.58	12	0.14	2.00	3451.00	4745	20240521	-57.74	1279	20240311	56.76	4745	-57.74	20240521	1279	56.76	20240311	4745	-57.74	20240521	1279	56.76	20240311	5.81	N	024840	500	174 억	1541306	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History