KissMeData/295310/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	161020	57	100.00	KOSDAQ	금속	N	N	N	N	N	19490	-280	5	-1.42	12660001810	643918	77.13	20200	20500	18720	25700	13840	19770	19660.54	2.78	64121	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2320	-29.49	6.06	12	5.41	-661.00	3216.00	31750	20240628	-38.61	10460	20240718	86.33	31750	-38.61	20240628	10460	86.33	20240718	31750	-38.61	20240628	10460	86.33	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
3	20241205	151028	57	100.00	KOSDAQ	금속	N	N	N	N	N	19380	-390	5	-1.97	12269968770	623841	74.72	20200	20500	18720	25700	13840	19770	19667.73	2.78	61610	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2307	-29.32	6.03	12	5.24	-661.00	3216.00	31750	20240628	-38.96	10460	20240718	85.28	31750	-38.96	20240628	10460	85.28	20240718	31750	-38.96	20240628	10460	85.28	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
4	20241205	141012	57	100.00	KOSDAQ	금속	N	N	N	N	N	19640	-130	5	-0.66	10833085050	549842	65.86	20200	20500	18720	25700	13840	19770	19701.65	2.78	61455	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2338	-29.71	6.11	12	4.62	-661.00	3216.00	31750	20240628	-38.14	10460	20240718	87.76	31750	-38.14	20240628	10460	87.76	20240718	31750	-38.14	20240628	10460	87.76	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
5	20241205	131023	57	100.00	KOSDAQ	금속	N	N	N	N	N	19780	10	2	0.05	9987970860	506900	60.72	20200	20500	18720	25700	13840	19770	19703.47	2.78	58286	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2354	-29.92	6.15	12	4.26	-661.00	3216.00	31750	20240628	-37.70	10460	20240718	89.10	31750	-37.70	20240628	10460	89.10	20240718	31750	-37.70	20240628	10460	89.10	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
6	20241205	121022	57	100.00	KOSDAQ	금속	N	N	N	N	N	20400	630	2	3.19	8622279490	439170	52.60	20200	20500	18720	25700	13840	19770	19631.79	2.78	65039	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	50	1	11901931	2428	-30.86	6.34	12	3.69	-661.00	3216.00	31750	20240628	-35.75	10460	20240718	95.03	31750	-35.75	20240628	10460	95.03	20240718	31750	-35.75	20240628	10460	95.03	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
7	20241205	111020	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	480	2	2.43	7390764440	378574	45.35	20200	20300	18720	25700	13840	19770	19519.84	2.78	60797	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	50	1	11901931	2410	-30.64	6.30	12	3.18	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
8	20241205	101019	57	100.00	KOSDAQ	금속	N	N	N	N	N	19940	170	2	0.86	5354714350	277195	33.20	20200	20200	18720	25700	13840	19770	19310.48	2.78	37189	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2373	-30.17	6.20	12	2.33	-661.00	3216.00	31750	20240628	-37.20	10460	20240718	90.63	31750	-37.20	20240628	10460	90.63	20240718	31750	-37.20	20240628	10460	90.63	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
9	20241205	091026	57	100.00	KOSDAQ	금속	N	N	N	N	N	19370	-400	5	-2.02	1175289940	59308	7.10	20200	20200	19350	25700	13840	19770	19820.31	2.78	-12360	22236	21002	20266	19032	18296	20635	18665	60	5930	500	13830	10	1	11901931	2305	-29.30	6.02	12	0.50	-661.00	3216.00	31750	20240628	-38.99	10460	20240718	85.18	31750	-38.99	20240628	10460	85.18	20240718	31750	-38.99	20240628	10460	85.18	20240718	2.69	N	295310	500	59 억	330945	N	N	100	N	N
10	20241204	161003	57	100.00	KOSDAQ	금속	N	N	N	N	N	19770	-1980	5	-9.10	16791897380	831289	90.87	20850	21500	19530	28250	15250	21750	20200.16	2.68	6998	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2353	-29.91	6.15	12	6.98	-661.00	3216.00	31750	20240628	-37.73	10460	20240718	89.01	31750	-37.73	20240628	10460	89.01	20240718	31750	-37.73	20240628	10460	89.01	20240718	2.51	N	295310	500	59 억	318384	N	N	100	N	N
11	20241204	151004	57	100.00	KOSDAQ	금속	N	N	N	N	N	19790	-1960	5	-9.01	16278962540	805349	88.03	20850	21500	19530	28250	15250	21750	20213.17	2.68	8551	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2355	-29.94	6.15	12	6.77	-661.00	3216.00	31750	20240628	-37.67	10460	20240718	89.20	31750	-37.67	20240628	10460	89.20	20240718	31750	-37.67	20240628	10460	89.20	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
12	20241204	141007	57	100.00	KOSDAQ	금속	N	N	N	N	N	19600	-2150	5	-9.89	14805347030	730515	79.85	20850	21500	19550	28250	15250	21750	20266.59	2.68	6712	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	10	1	11901931	2333	-29.65	6.09	12	6.14	-661.00	3216.00	31750	20240628	-38.27	10460	20240718	87.38	31750	-38.27	20240628	10460	87.38	20240718	31750	-38.27	20240628	10460	87.38	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
13	20241204	130958	57	100.00	KOSDAQ	금속	N	N	N	N	N	20100	-1650	5	-7.59	12324555070	605095	66.14	20850	21500	19790	28250	15250	21750	20367.51	2.68	16700	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2392	-30.41	6.25	12	5.08	-661.00	3216.00	31750	20240628	-36.69	10460	20240718	92.16	31750	-36.69	20240628	10460	92.16	20240718	31750	-36.69	20240628	10460	92.16	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
14	20241204	120954	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	-1500	5	-6.90	11501159300	564058	61.66	20850	21500	19790	28250	15250	21750	20389.54	2.68	12262	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2410	-30.64	6.30	12	4.74	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
15	20241204	110947	57	100.00	KOSDAQ	금속	N	N	N	N	N	20150	-1600	5	-7.36	10635384670	520771	56.92	20850	21500	19790	28250	15250	21750	20421.87	2.68	13030	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2398	-30.48	6.27	12	4.38	-661.00	3216.00	31750	20240628	-36.54	10460	20240718	92.64	31750	-36.54	20240628	10460	92.64	20240718	31750	-36.54	20240628	10460	92.64	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
16	20241204	100948	57	100.00	KOSDAQ	금속	N	N	N	N	N	20250	-1500	5	-6.90	9119832160	445230	48.67	20850	21500	19790	28250	15250	21750	20482.85	2.68	21220	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2410	-30.64	6.30	12	3.74	-661.00	3216.00	31750	20240628	-36.22	10460	20240718	93.59	31750	-36.22	20240628	10460	93.59	20240718	31750	-36.22	20240628	10460	93.59	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
17	20241204	091009	57	100.00	KOSDAQ	금속	N	N	N	N	N	21250	-500	5	-2.30	1733465950	82230	8.99	20850	21500	20800	28250	15250	21750	21079.06	2.68	19060	23483	22616	21583	20716	19683	23050	21150	60	6500	500	15220	50	1	11901931	2529	-32.15	6.61	12	0.69	-661.00	3216.00	31750	20240628	-33.07	10460	20240718	103.15	31750	-33.07	20240628	10460	103.15	20240718	31750	-33.07	20240628	10460	103.15	20240718	2.51	N	295310	500	59 억	318384	N	N	31	N	N
18	20241203	161050	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	600	2	2.84	19406127850	904082	121.95	21400	22450	20550	27450	14850	21150	21464.78	3.78	-123374	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2589	-32.90	6.76	12	7.60	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.62	N	295310	500	59 억	450391	N	N	31	N	N
19	20241203	151129	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	600	2	2.84	18853658150	878695	118.53	21400	22450	20550	27450	14850	21150	21456.77	3.78	-121990	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2589	-32.90	6.76	12	7.38	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
20	20241203	141106	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	500	2	2.36	16269958750	760772	102.62	21400	22450	20550	27450	14850	21150	21386.42	3.78	-83841	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2577	-32.75	6.73	12	6.39	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
21	20241203	131107	57	100.00	KOSDAQ	금속	N	N	N	N	N	21650	500	2	2.36	14661837950	686749	92.64	21400	22450	20550	27450	14850	21150	21349.92	3.78	-76773	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2577	-32.75	6.73	12	5.77	-661.00	3216.00	31750	20240628	-31.81	10460	20240718	106.98	31750	-31.81	20240628	10460	106.98	20240718	31750	-31.81	20240628	10460	106.98	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
22	20241203	121120	57	100.00	KOSDAQ	금속	N	N	N	N	N	21700	550	2	2.60	13788625000	646449	87.20	21400	22450	20550	27450	14850	21150	21330.07	3.78	-79026	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2583	-32.83	6.75	12	5.43	-661.00	3216.00	31750	20240628	-31.65	10460	20240718	107.46	31750	-31.65	20240628	10460	107.46	20240718	31750	-31.65	20240628	10460	107.46	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
23	20241203	111057	57	100.00	KOSDAQ	금속	N	N	N	N	N	21400	250	2	1.18	12371951050	580673	78.33	21400	22450	20550	27450	14850	21150	21306.49	3.78	-85104	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2547	-32.38	6.65	12	4.88	-661.00	3216.00	31750	20240628	-32.60	10460	20240718	104.59	31750	-32.60	20240628	10460	104.59	20240718	31750	-32.60	20240628	10460	104.59	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
24	20241203	101045	57	100.00	KOSDAQ	금속	N	N	N	N	N	20850	-300	5	-1.42	10276106450	482133	65.04	21400	22450	20550	27450	14850	21150	21314.18	3.78	-99671	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2482	-31.54	6.48	12	4.05	-661.00	3216.00	31750	20240628	-34.33	10460	20240718	99.33	31750	-34.33	20240628	10460	99.33	20240718	31750	-34.33	20240628	10460	99.33	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
25	20241203	091036	57	100.00	KOSDAQ	금속	N	N	N	N	N	21900	750	2	3.55	4265603050	196725	26.54	21400	22450	21200	27450	14850	21150	21685.75	3.78	-46873	22816	21982	21166	20332	19516	22400	20750	60	6300	500	14800	50	1	11901931	2607	-33.13	6.81	12	1.65	-661.00	3216.00	31750	20240628	-31.02	10460	20240718	109.37	31750	-31.02	20240628	10460	109.37	20240718	31750	-31.02	20240628	10460	109.37	20240718	2.62	N	295310	500	59 억	450391	N	N	12	N	N
26	20241202	161018	57	100.00	KOSDAQ	금속	N	N	N	N	N	21150	650	2	3.17	15450710050	726959	66.60	21000	22000	20350	26650	14350	20500	21254.02	5.00	-142059	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2517	-32.00	6.58	12	6.11	-661.00	3216.00	31750	20240628	-33.39	10460	20240718	102.20	31750	-33.39	20240628	10460	102.20	20240718	31750	-33.39	20240628	10460	102.20	20240718	2.72	N	295310	500	59 억	595228	N	N	12	N	N
27	20241202	151157	57	100.00	KOSDAQ	금속	N	N	N	N	N	21050	550	2	2.68	14641839500	688870	63.11	21000	22000	20350	26650	14350	20500	21254.87	5.00	-126534	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2505	-31.85	6.55	12	5.79	-661.00	3216.00	31750	20240628	-33.70	10460	20240718	101.24	31750	-33.70	20240628	10460	101.24	20240718	31750	-33.70	20240628	10460	101.24	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
28	20241202	141104	57	100.00	KOSDAQ	금속	N	N	N	N	N	21450	950	2	4.63	12598666000	592199	54.25	21000	22000	20350	26650	14350	20500	21274.38	5.00	-103728	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2553	-32.45	6.67	12	4.98	-661.00	3216.00	31750	20240628	-32.44	10460	20240718	105.07	31750	-32.44	20240628	10460	105.07	20240718	31750	-32.44	20240628	10460	105.07	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
29	20241202	131032	57	100.00	KOSDAQ	금속	N	N	N	N	N	21000	500	2	2.44	11548354100	542537	49.70	21000	22000	20350	26650	14350	20500	21285.84	5.00	-88219	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2499	-31.77	6.53	12	4.56	-661.00	3216.00	31750	20240628	-33.86	10460	20240718	100.76	31750	-33.86	20240628	10460	100.76	20240718	31750	-33.86	20240628	10460	100.76	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
30	20241202	121053	57	100.00	KOSDAQ	금속	N	N	N	N	N	21750	1250	2	6.10	8712572900	410599	37.62	21000	21850	20350	26650	14350	20500	21219.18	5.00	-72144	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2589	-32.90	6.76	12	3.45	-661.00	3216.00	31750	20240628	-31.50	10460	20240718	107.93	31750	-31.50	20240628	10460	107.93	20240718	31750	-31.50	20240628	10460	107.93	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
31	20241202	111002	57	100.00	KOSDAQ	금속	N	N	N	N	N	21300	800	2	3.90	6894524850	326537	29.92	21000	21650	20350	26650	14350	20500	21114.07	5.00	-70132	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2535	-32.22	6.62	12	2.74	-661.00	3216.00	31750	20240628	-32.91	10460	20240718	103.63	31750	-32.91	20240628	10460	103.63	20240718	31750	-32.91	20240628	10460	103.63	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
32	20241202	101008	57	100.00	KOSDAQ	금속	N	N	N	N	N	21150	650	2	3.17	4905019450	233519	21.39	21000	21500	20350	26650	14350	20500	21004.80	5.00	-58390	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2517	-32.00	6.58	12	1.96	-661.00	3216.00	31750	20240628	-33.39	10460	20240718	102.20	31750	-33.39	20240628	10460	102.20	20240718	31750	-33.39	20240628	10460	102.20	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N
33	20241202	091005	57	100.00	KOSDAQ	금속	N	N	N	N	N	20700	200	2	0.98	1142194650	55219	5.06	21000	21000	20350	26650	14350	20500	20684.81	5.00	-19787	22173	21336	20313	19476	18453	21755	19895	60	6150	500	14350	50	1	11901931	2464	-31.32	6.44	12	0.46	-661.00	3216.00	31750	20240628	-34.80	10460	20240718	97.90	31750	-34.80	20240628	10460	97.90	20240718	31750	-34.80	20240628	10460	97.90	20240718	2.72	N	295310	500	59 억	595228	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History