KissMeData/101670/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-5	5	-0.21	2189786515	940864	73.74	2415	2415	2270	3130	1690	2410	2327.23	2.21	156809	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1303	-1.87	1.41	12	1.74	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1199113	N	N	1	N	N
3	20241205	150719	57	100.00	KOSDAQ	금속	N	N	N	N	N	2340	-70	5	-2.90	2012996010	866339	67.90	2415	2415	2270	3130	1690	2410	2323.52	2.21	167783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1268	-1.82	1.37	12	1.60	-1284.00	1705.00	14480	20231219	-83.84	1459	20241031	60.38	8670	-73.01	20240102	1459	60.38	20241031	14480	-83.84	20231219	1459	60.38	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
4	20241205	140706	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1736886040	747368	58.58	2415	2415	2270	3130	1690	2410	2323.95	2.21	144010	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.38	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
5	20241205	130715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2325	-85	5	-3.53	1618281180	696280	54.57	2415	2415	2270	3130	1690	2410	2324.12	2.21	141390	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1259	-1.81	1.36	12	1.29	-1284.00	1705.00	14480	20231219	-83.94	1459	20241031	59.36	8670	-73.18	20240102	1459	59.36	20241031	14480	-83.94	20231219	1459	59.36	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
6	20241205	120715	57	100.00	KOSDAQ	금속	N	N	N	N	N	2335	-75	5	-3.11	1499260145	645160	50.56	2415	2415	2270	3130	1690	2410	2323.79	2.21	134311	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1265	-1.82	1.37	12	1.19	-1284.00	1705.00	14480	20231219	-83.87	1459	20241031	60.04	8670	-73.07	20240102	1459	60.04	20241031	14480	-83.87	20231219	1459	60.04	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
7	20241205	110714	57	100.00	KOSDAQ	금속	N	N	N	N	N	2355	-55	5	-2.28	1360947050	586171	45.94	2415	2415	2270	3130	1690	2410	2321.68	2.21	125783	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1276	-1.83	1.38	12	1.08	-1284.00	1705.00	14480	20231219	-83.74	1459	20241031	61.41	8670	-72.84	20240102	1459	61.41	20241031	14480	-83.74	20231219	1459	61.41	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
8	20241205	100711	57	100.00	KOSDAQ	금속	N	N	N	N	N	2315	-95	5	-3.94	1133868175	488672	38.30	2415	2415	2270	3130	1690	2410	2320.21	2.21	83227	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1254	-1.80	1.36	12	0.90	-1284.00	1705.00	14480	20231219	-84.01	1459	20241031	58.67	8670	-73.30	20240102	1459	58.67	20241031	14480	-84.01	20231219	1459	58.67	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
9	20241205	090716	57	100.00	KOSDAQ	금속	N	N	N	N	N	2330	-80	5	-3.32	323584320	137313	10.76	2415	2415	2300	3130	1690	2410	2356.35	2.21	-22322	2523	2466	2418	2361	2313	2442	2337	108	720	200	1680	5	1	54169970	1262	-1.81	1.37	12	0.25	-1284.00	1705.00	14480	20231219	-83.91	1459	20241031	59.70	8670	-73.13	20240102	1459	59.70	20241031	14480	-83.91	20231219	1459	59.70	20241031	0.00	N	101670	200	108 억	1199113	N	N	0	N	N
10	20241204	160703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	3039909465	1261991	59.38	2470	2475	2370	3280	1770	2525	2408.80	2.30	-45970	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	2.33	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
11	20241204	150704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2375	-150	5	-5.94	2765254085	1146875	53.96	2470	2475	2370	3280	1770	2525	2411.11	2.30	-24378	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1287	-1.85	1.39	12	2.12	-1284.00	1705.00	14480	20231219	-83.60	1459	20241031	62.78	8670	-72.61	20240102	1459	62.78	20241031	14480	-83.60	20231219	1459	62.78	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
12	20241204	140703	57	100.00	KOSDAQ	금속	N	N	N	N	N	2390	-135	5	-5.35	2500090630	1035798	48.74	2470	2475	2370	3280	1770	2525	2413.67	2.30	-24029	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1295	-1.86	1.40	12	1.91	-1284.00	1705.00	14480	20231219	-83.49	1459	20241031	63.81	8670	-72.43	20240102	1459	63.81	20241031	14480	-83.49	20231219	1459	63.81	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
13	20241204	130701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2410	-115	5	-4.55	2363393010	978786	46.05	2470	2475	2370	3280	1770	2525	2414.60	2.30	-18440	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1305	-1.88	1.41	12	1.81	-1284.00	1705.00	14480	20231219	-83.36	1459	20241031	65.18	8670	-72.20	20240102	1459	65.18	20241031	14480	-83.36	20231219	1459	65.18	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
14	20241204	120659	57	100.00	KOSDAQ	금속	N	N	N	N	N	2400	-125	5	-4.95	2181641820	902967	42.49	2470	2475	2370	3280	1770	2525	2416.06	2.30	-28552	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1300	-1.87	1.41	12	1.67	-1284.00	1705.00	14480	20231219	-83.43	1459	20241031	64.50	8670	-72.32	20240102	1459	64.50	20241031	14480	-83.43	20231219	1459	64.50	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
15	20241204	110650	57	100.00	KOSDAQ	금속	N	N	N	N	N	2405	-120	5	-4.75	1816297000	750194	35.30	2470	2475	2370	3280	1770	2525	2421.08	2.30	-37125	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1303	-1.87	1.41	12	1.38	-1284.00	1705.00	14480	20231219	-83.39	1459	20241031	64.84	8670	-72.26	20240102	1459	64.84	20241031	14480	-83.39	20231219	1459	64.84	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
16	20241204	100652	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-95	5	-3.76	1407407040	580664	27.32	2470	2475	2370	3280	1770	2525	2423.76	2.30	-6868	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1316	-1.89	1.43	12	1.07	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
17	20241204	090704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2465	-60	5	-2.38	342472380	139596	6.57	2470	2475	2430	3280	1770	2525	2453.23	2.30	17515	2718	2621	2473	2376	2228	2670	2425	108	755	200	1760	5	1	54169970	1335	-1.92	1.45	12	0.26	-1284.00	1705.00	14480	20231219	-82.98	1459	20241031	68.95	8670	-71.57	20240102	1459	68.95	20241031	14480	-82.98	20231219	1459	68.95	20241031	0.00	N	101670	200	108 억	1245323	N	N	0	N	N
18	20241203	160731	57	100.00	KOSDAQ	금속	N	N	N	N	N	2525	-20	5	-0.79	5167812825	2096159	159.82	2360	2570	2325	3305	1785	2545	2465.14	2.19	114051	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1305	-1.97	1.48	12	4.06	-1284.00	1705.00	14480	20231219	-82.56	1459	20241031	73.06	8670	-70.88	20240102	1459	73.06	20241031	14480	-82.56	20231219	1459	73.06	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
19	20241203	150757	57	100.00	KOSDAQ	금속	N	N	N	N	N	2530	-15	5	-0.59	4919094930	1997400	152.29	2360	2570	2325	3305	1785	2545	2462.72	2.19	141028	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1308	-1.97	1.48	12	3.86	-1284.00	1705.00	14480	20231219	-82.53	1459	20241031	73.41	8670	-70.82	20240102	1459	73.41	20241031	14480	-82.53	20231219	1459	73.41	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
20	20241203	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3951095050	1615120	123.14	2360	2530	2325	3305	1785	2545	2446.27	2.19	201683	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	3.12	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
21	20241203	130747	57	100.00	KOSDAQ	금속	N	N	N	N	N	2470	-75	5	-2.95	3625769915	1484117	113.15	2360	2530	2325	3305	1785	2545	2442.99	2.19	245268	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1277	-1.92	1.45	12	2.87	-1284.00	1705.00	14480	20231219	-82.94	1459	20241031	69.29	8670	-71.51	20240102	1459	69.29	20241031	14480	-82.94	20231219	1459	69.29	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
22	20241203	120755	57	100.00	KOSDAQ	금속	N	N	N	N	N	2475	-70	5	-2.75	3189320460	1308058	99.73	2360	2530	2325	3305	1785	2545	2438.14	2.19	286880	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1279	-1.93	1.45	12	2.53	-1284.00	1705.00	14480	20231219	-82.91	1459	20241031	69.64	8670	-71.45	20240102	1459	69.64	20241031	14480	-82.91	20231219	1459	69.64	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
23	20241203	110739	57	100.00	KOSDAQ	금속	N	N	N	N	N	2430	-115	5	-4.52	2928434370	1201492	91.60	2360	2530	2325	3305	1785	2545	2437.26	2.19	263598	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1256	-1.89	1.43	12	2.32	-1284.00	1705.00	14480	20231219	-83.22	1459	20241031	66.55	8670	-71.97	20240102	1459	66.55	20241031	14480	-83.22	20231219	1459	66.55	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
24	20241203	100728	57	100.00	KOSDAQ	금속	N	N	N	N	N	2415	-130	5	-5.11	2478645675	1016834	77.53	2360	2530	2325	3305	1785	2545	2437.52	2.19	239932	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1248	-1.88	1.42	12	1.97	-1284.00	1705.00	14480	20231219	-83.32	1459	20241031	65.52	8670	-72.15	20240102	1459	65.52	20241031	14480	-83.32	20231219	1459	65.52	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
25	20241203	090721	57	100.00	KOSDAQ	금속	N	N	N	N	N	2490	-55	5	-2.16	966437300	398799	30.41	2360	2495	2325	3305	1785	2545	2423.12	2.19	135913	2768	2656	2588	2476	2408	2622	2442	103	760	200	1780	5	1	51691656	1287	-1.94	1.46	12	0.77	-1284.00	1705.00	14480	20231219	-82.80	1459	20241031	70.66	8670	-71.28	20240102	1459	70.66	20241031	14480	-82.80	20231219	1459	70.66	20241031	0.01	N	101670	200	103 억	1131678	N	N	0	N	N
26	20241202	160710	57	100.00	KOSDAQ	금속	N	N	N	N	N	2545	-90	5	-3.42	3331884085	1293783	56.99	2625	2700	2520	3425	1845	2635	2575.31	1.93	134844	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1316	-1.98	1.49	12	2.50	-1284.00	1705.00	14480	20231219	-82.42	1459	20241031	74.43	8670	-70.65	20240102	1459	74.43	20241031	14480	-82.42	20231219	1459	74.43	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
27	20241202	150810	57	100.00	KOSDAQ	금속	N	N	N	N	N	2535	-100	5	-3.80	3134523650	1216205	53.57	2625	2700	2520	3425	1845	2635	2577.28	1.93	150638	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1310	-1.97	1.49	12	2.35	-1284.00	1705.00	14480	20231219	-82.49	1459	20241031	73.75	8670	-70.76	20240102	1459	73.75	20241031	14480	-82.49	20231219	1459	73.75	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
28	20241202	140732	57	100.00	KOSDAQ	금속	N	N	N	N	N	2575	-60	5	-2.28	2863200790	1109634	48.88	2625	2700	2520	3425	1845	2635	2580.29	1.93	173209	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1331	-2.01	1.51	12	2.15	-1284.00	1705.00	14480	20231219	-82.22	1459	20241031	76.49	8670	-70.30	20240102	1459	76.49	20241031	14480	-82.22	20231219	1459	76.49	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
29	20241202	130726	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2721044205	1054044	46.43	2625	2700	2520	3425	1845	2635	2581.51	1.93	161795	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	2.04	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
30	20241202	120743	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	2424728375	937115	41.28	2625	2700	2520	3425	1845	2635	2587.42	1.93	152685	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.81	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
31	20241202	110701	57	100.00	KOSDAQ	금속	N	N	N	N	N	2560	-75	5	-2.85	2231377405	861403	37.94	2625	2700	2520	3425	1845	2635	2590.38	1.93	142415	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1323	-1.99	1.50	12	1.67	-1284.00	1705.00	14480	20231219	-82.32	1459	20241031	75.46	8670	-70.47	20240102	1459	75.46	20241031	14480	-82.32	20231219	1459	75.46	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
32	20241202	100704	57	100.00	KOSDAQ	금속	N	N	N	N	N	2540	-95	5	-3.61	1871861950	720160	31.72	2625	2700	2520	3425	1845	2635	2599.21	1.93	116784	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1313	-1.98	1.49	12	1.39	-1284.00	1705.00	14480	20231219	-82.46	1459	20241031	74.09	8670	-70.70	20240102	1459	74.09	20241031	14480	-82.46	20231219	1459	74.09	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N
33	20241202	090702	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	30	2	1.14	332507580	124515	5.48	2625	2700	2625	3425	1845	2635	2670.54	1.93	22756	2868	2751	2668	2551	2468	2710	2510	103	790	200	1840	5	1	51691656	1378	-2.08	1.56	12	0.24	-1284.00	1705.00	14480	20231219	-81.60	1459	20241031	82.66	8670	-69.26	20240102	1459	82.66	20241031	14480	-81.60	20231219	1459	82.66	20241031	0.01	N	101670	200	103 억	996858	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History