KissMeData/109610/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	marginalRateClassCode	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	160726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3955	-110	5	-2.71	2845840270	715467	106.00	4070	4120	3870	5280	2850	4065	3977.58	1.05	101391	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1934	-21.38	1.08	12	1.46	-185.00	3674.00	5830	20240716	-32.16	3615	20240805	9.41	5830	-32.16	20240716	3615	9.41	20240805	5830	-32.16	20240716	3615	9.41	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
3	20241205	150732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	-115	5	-2.83	2711505440	681458	100.96	4070	4120	3870	5280	2850	4065	3978.94	1.05	87419	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1932	-21.35	1.08	12	1.39	-185.00	3674.00	5830	20240716	-32.25	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	5830	-32.25	20240716	3615	9.27	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
4	20241205	140718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	-45	5	-1.11	2225051370	558742	82.78	4070	4120	3870	5280	2850	4065	3982.21	1.05	58903	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	1.14	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
5	20241205	130727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	-45	5	-1.11	2111933090	530549	78.60	4070	4120	3870	5280	2850	4065	3980.61	1.05	50617	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	1.08	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
6	20241205	120728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4040	-25	5	-0.62	1995957500	501719	74.33	4070	4120	3870	5280	2850	4065	3978.18	1.05	50071	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1976	-21.84	1.10	12	1.03	-185.00	3674.00	5830	20240716	-30.70	3615	20240805	11.76	5830	-30.70	20240716	3615	11.76	20240805	5830	-30.70	20240716	3615	11.76	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
7	20241205	110726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4020	-45	5	-1.11	1529295480	386627	57.28	4070	4085	3870	5280	2850	4065	3955.39	1.05	33004	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1966	-21.73	1.09	12	0.79	-185.00	3674.00	5830	20240716	-31.05	3615	20240805	11.20	5830	-31.05	20240716	3615	11.20	20240805	5830	-31.05	20240716	3615	11.20	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
8	20241205	100723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	3950	-115	5	-2.83	1194661110	301826	44.72	4070	4085	3870	5280	2850	4065	3958.00	1.05	11478	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1932	-21.35	1.08	12	0.62	-185.00	3674.00	5830	20240716	-32.25	3615	20240805	9.27	5830	-32.25	20240716	3615	9.27	20240805	5830	-32.25	20240716	3615	9.27	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
9	20241205	090729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4045	-20	5	-0.49	114096640	28090	4.16	4070	4085	4045	5280	2850	4065	4061.79	1.05	-7141	4235	4150	4100	4015	3965	4192	4057	245	1215	500	2920	5	1	48907400	1978	-21.86	1.10	12	0.06	-185.00	3674.00	5830	20240716	-30.62	3615	20240805	11.89	5830	-30.62	20240716	3615	11.89	20240805	5830	-30.62	20240716	3615	11.89	20240805	5.70	N	109610	500	244 억	513156	N	N	N	N
10	20241204	160715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	-145	5	-3.44	2715361290	662234	148.30	4055	4185	4050	5470	2950	4210	4100.46	0.96	40935	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1988	-21.97	1.11	12	1.35	-185.00	3674.00	5830	20240716	-30.27	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	5830	-30.27	20240716	3615	12.45	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
11	20241204	150716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4055	-155	5	-3.68	2622862330	639463	143.20	4055	4185	4050	5470	2950	4210	4101.65	0.96	42256	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1983	-21.92	1.10	12	1.31	-185.00	3674.00	5830	20240716	-30.45	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	5830	-30.45	20240716	3615	12.17	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
12	20241204	140715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4095	-115	5	-2.73	2380573685	579766	129.83	4055	4185	4050	5470	2950	4210	4106.08	0.96	38360	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2003	-22.14	1.11	12	1.19	-185.00	3674.00	5830	20240716	-29.76	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	5830	-29.76	20240716	3615	13.28	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
13	20241204	130713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4110	-100	5	-2.38	2075976585	505347	113.17	4055	4185	4050	5470	2950	4210	4108.00	0.96	22440	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2010	-22.22	1.12	12	1.03	-185.00	3674.00	5830	20240716	-29.50	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	5830	-29.50	20240716	3615	13.69	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
14	20241204	120711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4065	-145	5	-3.44	1891796085	460200	103.06	4055	4185	4050	5470	2950	4210	4110.79	0.96	2084	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1988	-21.97	1.11	12	0.94	-185.00	3674.00	5830	20240716	-30.27	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	5830	-30.27	20240716	3615	12.45	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
15	20241204	110701	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4070	-140	5	-3.33	1685191730	409362	91.67	4055	4185	4050	5470	2950	4210	4116.61	0.96	5013	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	1991	-22.00	1.11	12	0.84	-185.00	3674.00	5830	20240716	-30.19	3615	20240805	12.59	5830	-30.19	20240716	3615	12.59	20240805	5830	-30.19	20240716	3615	12.59	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
16	20241204	100703	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4120	-90	5	-2.14	1448900825	351553	78.73	4055	4185	4050	5470	2950	4210	4121.40	0.96	9589	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2015	-22.27	1.12	12	0.72	-185.00	3674.00	5830	20240716	-29.33	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	5830	-29.33	20240716	3615	13.97	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
17	20241204	090716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4145	-65	5	-1.54	489130860	119786	26.82	4055	4145	4050	5470	2950	4210	4083.27	0.96	40011	4303	4256	4203	4156	4103	4280	4180	245	1260	500	3030	5	1	48907400	2027	-22.41	1.13	12	0.24	-185.00	3674.00	5830	20240716	-28.90	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	5830	-28.90	20240716	3615	14.66	20240805	5.70	N	109610	500	244 억	471187	N	N	N	N
18	20241203	160746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	15	2	0.36	1816721195	433133	82.63	4150	4250	4150	5450	2940	4195	4194.35	1.02	-25362	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.89	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
19	20241203	150811	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	15	2	0.36	1699572520	405318	77.33	4150	4250	4150	5450	2940	4195	4193.18	1.02	-16514	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.83	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
20	20241203	140800	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4210	15	2	0.36	1594291925	380301	72.55	4150	4250	4150	5450	2940	4195	4192.18	1.02	-9563	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2059	-22.76	1.15	12	0.78	-185.00	3674.00	5830	20240716	-27.79	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	5830	-27.79	20240716	3615	16.46	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
21	20241203	130801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	-10	5	-0.24	1204504130	287893	54.92	4150	4230	4150	5450	2940	4195	4183.83	1.02	-18523	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2047	-22.62	1.14	12	0.59	-185.00	3674.00	5830	20240716	-28.22	3615	20240805	15.77	5830	-28.22	20240716	3615	15.77	20240805	5830	-28.22	20240716	3615	15.77	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
22	20241203	120809	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	-15	5	-0.36	1098864675	262621	50.10	4150	4230	4150	5450	2940	4195	4184.19	1.02	-21047	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2044	-22.59	1.14	12	0.54	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
23	20241203	110752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4170	-25	5	-0.60	976466720	233323	44.51	4150	4230	4150	5450	2940	4195	4185.01	1.02	-27010	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2039	-22.54	1.14	12	0.48	-185.00	3674.00	5830	20240716	-28.47	3615	20240805	15.35	5830	-28.47	20240716	3615	15.35	20240805	5830	-28.47	20240716	3615	15.35	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
24	20241203	100741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4185	-10	5	-0.24	671557455	160128	30.55	4150	4230	4150	5450	2940	4195	4193.87	1.02	-15574	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2047	-22.62	1.14	12	0.33	-185.00	3674.00	5830	20240716	-28.22	3615	20240805	15.77	5830	-28.22	20240716	3615	15.77	20240805	5830	-28.22	20240716	3615	15.77	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
25	20241203	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4190	-5	5	-0.12	127359795	30520	5.82	4150	4215	4150	5450	2940	4195	4172.36	1.02	9252	4301	4247	4191	4137	4081	4275	4165	245	1255	500	3020	5	1	48907400	2049	-22.65	1.14	12	0.06	-185.00	3674.00	5830	20240716	-28.13	3615	20240805	15.91	5830	-28.13	20240716	3615	15.91	20240805	5830	-28.13	20240716	3615	15.91	20240805	5.78	N	109610	500	244 억	497198	N	N	N	N
26	20241202	160722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	25	2	0.60	2141735360	510690	86.18	4175	4245	4135	5420	2920	4170	4193.81	1.03	-6487	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2052	-22.68	1.14	12	1.04	-185.00	3674.00	5830	20240716	-28.04	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	5830	-28.04	20240716	3615	16.04	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
27	20241202	150823	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4135	-35	5	-0.84	1948923475	464415	78.37	4175	4245	4135	5420	2920	4170	4196.52	1.03	-5846	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2022	-22.35	1.13	12	0.95	-185.00	3674.00	5830	20240716	-29.07	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	5830	-29.07	20240716	3615	14.38	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
28	20241202	140744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4195	25	2	0.60	1596080090	379671	64.07	4175	4245	4160	5420	2920	4170	4203.86	1.03	2400	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2052	-22.68	1.14	12	0.78	-185.00	3674.00	5830	20240716	-28.04	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	5830	-28.04	20240716	3615	16.04	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
29	20241202	130738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4215	45	2	1.08	1460847955	347483	58.64	4175	4245	4160	5420	2920	4170	4204.10	1.03	11380	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2061	-22.78	1.15	12	0.71	-185.00	3674.00	5830	20240716	-27.70	3615	20240805	16.60	5830	-27.70	20240716	3615	16.60	20240805	5830	-27.70	20240716	3615	16.60	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
30	20241202	120754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	35	2	0.84	1071336840	255325	43.08	4175	4245	4160	5420	2920	4170	4195.99	1.03	-10920	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2057	-22.73	1.14	12	0.52	-185.00	3674.00	5830	20240716	-27.87	3615	20240805	16.32	5830	-27.87	20240716	3615	16.32	20240805	5830	-27.87	20240716	3615	16.32	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
31	20241202	110711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4205	35	2	0.84	909875130	216944	36.61	4175	4245	4160	5420	2920	4170	4194.07	1.03	-18879	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2057	-22.73	1.14	12	0.44	-185.00	3674.00	5830	20240716	-27.87	3615	20240805	16.32	5830	-27.87	20240716	3615	16.32	20240805	5830	-27.87	20240716	3615	16.32	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
32	20241202	100716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	10	2	0.24	672751635	160239	27.04	4175	4245	4160	5420	2920	4170	4198.45	1.03	-20600	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2044	-22.59	1.14	12	0.33	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N
33	20241202	090714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	4180	10	2	0.24	174684730	41599	7.02	4175	4245	4170	5420	2920	4170	4199.35	1.03	-7001	4276	4222	4161	4107	4046	4250	4135	245	1250	500	3000	5	1	48907400	2044	-22.59	1.14	12	0.09	-185.00	3674.00	5830	20240716	-28.30	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	5830	-28.30	20240716	3615	15.63	20240805	5.80	N	109610	500	244 억	503093	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History