KissMeData/025550/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	160337	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-315	5	-9.77	2448359300	826248	12.66	3120	3145	2810	4190	2260	3225	2963.30	0.72	41247	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	678	-30.00	0.55	12	3.55	-97.00	5332.00	4115	20240522	-29.28	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
3	20241205	150340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-280	5	-8.68	2303157695	776635	11.90	3120	3145	2810	4190	2260	3225	2965.55	0.72	42811	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	686	-30.36	0.55	12	3.33	-97.00	5332.00	4115	20240522	-28.43	2720	20240909	8.27	4115	-28.43	20240522	2720	8.27	20240909	4115	-28.43	20240522	2720	8.27	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
4	20241205	140338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-245	5	-7.60	2198948540	741383	11.36	3120	3145	2810	4190	2260	3225	2966.00	0.72	43427	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	694	-30.72	0.56	12	3.18	-97.00	5332.00	4115	20240522	-27.58	2720	20240909	9.56	4115	-27.58	20240522	2720	9.56	20240909	4115	-27.58	20240522	2720	9.56	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
5	20241205	130338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-265	5	-8.22	2098901555	707678	10.85	3120	3145	2810	4190	2260	3225	2965.89	0.72	37066	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	690	-30.52	0.56	12	3.04	-97.00	5332.00	4115	20240522	-28.07	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4115	-28.07	20240522	2720	8.82	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
6	20241205	120339	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-275	5	-8.53	2050812305	691360	10.60	3120	3145	2810	4190	2260	3225	2966.34	0.72	31395	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	687	-30.41	0.55	12	2.97	-97.00	5332.00	4115	20240522	-28.31	2720	20240909	8.46	4115	-28.31	20240522	2720	8.46	20240909	4115	-28.31	20240522	2720	8.46	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
7	20241205	110338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-265	5	-8.22	1939473080	653572	10.02	3120	3145	2810	4190	2260	3225	2967.49	0.72	25823	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	690	-30.52	0.56	12	2.81	-97.00	5332.00	4115	20240522	-28.07	2720	20240909	8.82	4115	-28.07	20240522	2720	8.82	20240909	4115	-28.07	20240522	2720	8.82	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
8	20241205	100336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	-315	5	-9.77	1793441135	603879	9.26	3120	3145	2810	4190	2260	3225	2969.86	0.72	26869	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	678	-30.00	0.55	12	2.59	-97.00	5332.00	4115	20240522	-29.28	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
9	20241205	090338	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-230	5	-7.13	494243115	161346	2.47	3120	3145	2995	4190	2260	3225	3063.23	0.72	12743	3991	3607	3226	2842	2461	3800	3035	123	965	500	2320	5	1	23300000	698	-30.88	0.56	12	0.69	-97.00	5332.00	4115	20240522	-27.22	2720	20240909	10.11	4115	-27.22	20240522	2720	10.11	20240909	4115	-27.22	20240522	2720	10.11	20240909	2.21	N	025550	500	122 억	168632	N	N	N	N
10	20241204	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3225	355	2	12.37	22155926280	6469713	30559.32	2855	3610	2845	3730	2010	2870	3424.75	0.95	-53629	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	751	-33.25	0.60	12	27.77	-97.00	5332.00	4115	20240522	-21.63	2720	20240909	18.57	4115	-21.63	20240522	2720	18.57	20240909	4115	-21.63	20240522	2720	18.57	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
11	20241204	150335	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	415	2	14.46	21278080985	6204762	29307.84	2855	3610	2845	3730	2010	2870	3429.33	0.95	-58178	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	765	-33.87	0.62	12	26.63	-97.00	5332.00	4115	20240522	-20.17	2720	20240909	20.77	4115	-20.17	20240522	2720	20.77	20240909	4115	-20.17	20240522	2720	20.77	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
12	20241204	140333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3255	385	2	13.41	20017006520	5821226	27496.22	2855	3610	2845	3730	2010	2870	3438.64	0.95	-50236	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	758	-33.56	0.61	12	24.98	-97.00	5332.00	4115	20240522	-20.90	2720	20240909	19.67	4115	-20.90	20240522	2720	19.67	20240909	4115	-20.90	20240522	2720	19.67	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
13	20241204	130333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3580	710	2	24.74	17127639555	4983124	23537.50	2855	3610	2845	3730	2010	2870	3437.15	0.95	-48564	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	834	-36.91	0.67	12	21.39	-97.00	5332.00	4115	20240522	-13.00	2720	20240909	31.62	4115	-13.00	20240522	2720	31.62	20240909	4115	-13.00	20240522	2720	31.62	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
14	20241204	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	3470	600	2	20.91	12185118570	3597195	16991.14	2855	3595	2845	3730	2010	2870	3387.42	0.95	-40867	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	809	-35.77	0.65	12	15.44	-97.00	5332.00	4115	20240522	-15.67	2720	20240909	27.57	4115	-15.67	20240522	2720	27.57	20240909	4115	-15.67	20240522	2720	27.57	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
15	20241204	110326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3320	450	2	15.68	5909604625	1803603	8519.21	2855	3595	2845	3730	2010	2870	3276.60	0.95	-28359	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	774	-34.23	0.62	12	7.74	-97.00	5332.00	4115	20240522	-19.32	2720	20240909	22.06	4115	-19.32	20240522	2720	22.06	20240909	4115	-19.32	20240522	2720	22.06	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
16	20241204	100326	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	265	2	9.23	2481425325	786191	3713.53	2855	3300	2845	3730	2010	2870	3156.34	0.95	-39693	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	730	-32.32	0.59	12	3.37	-97.00	5332.00	4115	20240522	-23.82	2720	20240909	15.26	4115	-23.82	20240522	2720	15.26	20240909	4115	-23.82	20240522	2720	15.26	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
17	20241204	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	60	2	2.09	68593080	23958	113.16	2855	2930	2845	3730	2010	2870	2863.00	0.95	272	2930	2900	2860	2830	2790	2915	2845	123	860	500	2060	5	1	23300000	683	-30.21	0.55	12	0.10	-97.00	5332.00	4115	20240522	-28.80	2720	20240909	7.72	4115	-28.80	20240522	2720	7.72	20240909	4115	-28.80	20240522	2720	7.72	20240909	2.21	N	025550	500	122 억	222261	N	N	N	N
18	20241203	160352	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	60324670	21171	32.06	2825	2890	2820	3675	1985	2830	2849.40	0.93	5676	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	669	-29.59	0.54	12	0.09	-97.00	5332.00	4300	20231124	-33.26	2720	20240909	5.51	4115	-30.26	20240522	2720	5.51	20240909	4115	-30.26	20240522	2720	5.51	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
19	20241203	150357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	55394015	19453	29.46	2825	2890	2820	3675	1985	2830	2847.58	0.93	6036	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.08	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
20	20241203	140350	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	35	2	1.24	41247235	14502	21.96	2825	2890	2820	3675	1985	2830	2844.25	0.93	4744	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	668	-29.54	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4115	-30.38	20240522	2720	5.33	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
21	20241203	130347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	35	2	1.24	38711375	13616	20.62	2825	2890	2820	3675	1985	2830	2843.08	0.93	5166	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	668	-29.54	0.54	12	0.06	-97.00	5332.00	4300	20231124	-33.37	2720	20240909	5.33	4115	-30.38	20240522	2720	5.33	20240909	4115	-30.38	20240522	2720	5.33	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
22	20241203	120401	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	20	2	0.71	28233575	9939	15.05	2825	2890	2820	3675	1985	2830	2840.69	0.93	3485	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	664	-29.38	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.72	2720	20240909	4.78	4115	-30.74	20240522	2720	4.78	20240909	4115	-30.74	20240522	2720	4.78	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
23	20241203	110347	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	15	2	0.53	23630630	8322	12.60	2825	2890	2820	3675	1985	2830	2839.54	0.93	3304	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	663	-29.33	0.53	12	0.04	-97.00	5332.00	4300	20231124	-33.84	2720	20240909	4.60	4115	-30.86	20240522	2720	4.60	20240909	4115	-30.86	20240522	2720	4.60	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
24	20241203	100340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	17172430	6052	9.17	2825	2890	2820	3675	1985	2830	2837.48	0.93	2070	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.03	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
25	20241203	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	8351755	2958	4.48	2825	2860	2820	3675	1985	2830	2823.44	0.93	2847	2953	2891	2858	2796	2763	2875	2780	123	845	500	2030	5	1	23300000	666	-29.48	0.54	12	0.01	-97.00	5332.00	4300	20231124	-33.49	2720	20240909	5.15	4115	-30.50	20240522	2720	5.15	20240909	4115	-30.50	20240522	2720	5.15	20240909	2.21	N	025550	500	122 억	216585	N	N	N	N
26	20241202	160329	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-70	5	-2.41	187342630	64922	198.76	2900	2920	2825	3770	2030	2900	2885.67	0.99	-15166	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	659	-29.18	0.53	12	0.28	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4115	-31.23	20240522	2720	4.04	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
27	20241202	150353	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-70	5	-2.41	169111315	58481	179.04	2900	2920	2830	3770	2030	2900	2891.73	0.99	-14413	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	659	-29.18	0.53	12	0.25	-97.00	5332.00	4300	20231124	-34.19	2720	20240909	4.04	4115	-31.23	20240522	2720	4.04	20240909	4115	-31.23	20240522	2720	4.04	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
28	20241202	140341	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-15	5	-0.52	154977590	53517	163.85	2900	2920	2855	3770	2030	2900	2895.86	0.99	-14545	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	672	-29.74	0.54	12	0.23	-97.00	5332.00	4300	20231124	-32.91	2720	20240909	6.07	4115	-29.89	20240522	2720	6.07	20240909	4115	-29.89	20240522	2720	6.07	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
29	20241202	130344	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-20	5	-0.69	151096945	52170	159.72	2900	2920	2855	3770	2030	2900	2896.24	0.99	-13473	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	671	-29.69	0.54	12	0.22	-97.00	5332.00	4300	20231124	-33.02	2720	20240909	5.88	4115	-30.01	20240522	2720	5.88	20240909	4115	-30.01	20240522	2720	5.88	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
30	20241202	120355	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	-10	5	-0.34	125907915	43402	132.88	2900	2920	2865	3770	2030	2900	2900.97	0.99	-10236	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	673	-29.79	0.54	12	0.19	-97.00	5332.00	4300	20231124	-32.79	2720	20240909	6.25	4115	-29.77	20240522	2720	6.25	20240909	4115	-29.77	20240522	2720	6.25	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
31	20241202	110334	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	122816130	42329	129.59	2900	2920	2865	3770	2030	2900	2901.47	0.99	-9964	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	678	-30.00	0.55	12	0.18	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
32	20241202	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2910	10	2	0.34	82217985	28352	86.80	2900	2915	2865	3770	2030	2900	2899.90	0.99	-10849	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	678	-30.00	0.55	12	0.12	-97.00	5332.00	4300	20231124	-32.33	2720	20240909	6.99	4115	-29.28	20240522	2720	6.99	20240909	4115	-29.28	20240522	2720	6.99	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N
33	20241202	090332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	0	3	0.00	2302600	794	2.43	2900	2900	2900	3770	2030	2900	2900.00	0.99	8	3006	2952	2911	2857	2816	2932	2837	123	870	500	2080	5	1	23300000	676	-29.90	0.54	12	0.00	-97.00	5332.00	4300	20231124	-32.56	2720	20240909	6.62	4115	-29.53	20240522	2720	6.62	20240909	4115	-29.53	20240522	2720	6.62	20240909	2.27	N	025550	500	122 억	231629	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History