KissMeData/264660/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	10	2	0.11	67520060	7326	30.51	9590	9590	9100	11990	6470	9230	9216.50	1.40	-1884	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	890	6.59	0.75	12	0.08	1403.00	12288.00	20400	20240430	-54.71	9050	20241204	2.10	20400	-54.71	20240430	9050	2.10	20241204	20400	-54.71	20240430	9050	2.10	20241204	2.22	N	264660	500	48 억	135213	N	N	2	N	N
3	20241205	151001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	-30	5	-0.33	63252140	6864	28.58	9590	9590	9100	11990	6470	9230	9215.06	1.40	-1852	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	886	6.56	0.75	12	0.07	1403.00	12288.00	20400	20240430	-54.90	9050	20241204	1.66	20400	-54.90	20240430	9050	1.66	20241204	20400	-54.90	20240430	9050	1.66	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
4	20241205	140946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	30	2	0.33	43069830	4665	19.43	9590	9590	9100	11990	6470	9230	9232.55	1.40	-1512	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	892	6.60	0.75	12	0.05	1403.00	12288.00	20400	20240430	-54.61	9050	20241204	2.32	20400	-54.61	20240430	9050	2.32	20241204	20400	-54.61	20240430	9050	2.32	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
5	20241205	130956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	60	2	0.65	41698230	4517	18.81	9590	9590	9100	11990	6470	9230	9231.40	1.40	-1514	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	894	6.62	0.76	12	0.05	1403.00	12288.00	20400	20240430	-54.46	9050	20241204	2.65	20400	-54.46	20240430	9050	2.65	20241204	20400	-54.46	20240430	9050	2.65	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
6	20241205	120955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	80	2	0.87	29926880	3250	13.53	9590	9590	9100	11990	6470	9230	9208.27	1.40	-1064	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	896	6.64	0.76	12	0.03	1403.00	12288.00	20400	20240430	-54.36	9050	20241204	2.87	20400	-54.36	20240430	9050	2.87	20241204	20400	-54.36	20240430	9050	2.87	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
7	20241205	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9280	50	2	0.54	26776740	2911	12.12	9590	9590	9100	11990	6470	9230	9198.47	1.40	-1141	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	893	6.61	0.76	12	0.03	1403.00	12288.00	20400	20240430	-54.51	9050	20241204	2.54	20400	-54.51	20240430	9050	2.54	20241204	20400	-54.51	20240430	9050	2.54	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
8	20241205	100953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9210	-20	5	-0.22	18527090	2017	8.40	9590	9590	9100	11990	6470	9230	9185.47	1.40	-1115	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	887	6.56	0.75	12	0.02	1403.00	12288.00	20400	20240430	-54.85	9050	20241204	1.77	20400	-54.85	20240430	9050	1.77	20241204	20400	-54.85	20240430	9050	1.77	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
9	20241205	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9230	0	3	0.00	1875170	199	0.83	9590	9590	9230	11990	6470	9230	9422.96	1.40	-146	9670	9450	9250	9030	8830	9350	8930	48	2760	500	5900	10	1	9627896	889	6.58	0.75	12	0.00	1403.00	12288.00	20400	20240430	-54.75	9050	20241204	1.99	20400	-54.75	20240430	9050	1.99	20241204	20400	-54.75	20240430	9050	1.99	20241204	2.22	N	264660	500	48 억	135213	N	N	3	N	N
10	20241204	160938	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-210	5	-2.22	221554640	23993	212.01	9410	9470	9050	12270	6610	9440	9234.14	1.42	-1745	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	889	6.58	0.75	12	0.25	1403.00	12288.00	20400	20240430	-54.75	9050	20241204	1.99	20400	-54.75	20240430	9050	1.99	20241204	20400	-54.75	20240430	9050	1.99	20241204	2.37	N	264660	500	48 억	136959	N	N	3	N	N
11	20241204	150938	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9190	-250	5	-2.65	215352290	23319	206.05	9410	9470	9050	12270	6610	9440	9235.06	1.42	-1643	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	885	6.55	0.75	12	0.24	1403.00	12288.00	20400	20240430	-54.95	9050	20241204	1.55	20400	-54.95	20240430	9050	1.55	20241204	20400	-54.95	20240430	9050	1.55	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
12	20241204	140941	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-370	5	-3.92	208648640	22586	199.58	9410	9470	9050	12270	6610	9440	9237.96	1.42	-1939	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	873	6.46	0.74	12	0.23	1403.00	12288.00	20400	20240430	-55.54	9050	20241204	0.22	20400	-55.54	20240430	9050	0.22	20241204	20400	-55.54	20240430	9050	0.22	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
13	20241204	130932	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9190	-250	5	-2.65	169271050	18263	161.38	9410	9470	9050	12270	6610	9440	9268.52	1.42	-2188	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	885	6.55	0.75	12	0.19	1403.00	12288.00	20400	20240430	-54.95	9050	20241204	1.55	20400	-54.95	20240430	9050	1.55	20241204	20400	-54.95	20240430	9050	1.55	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
14	20241204	120928	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9180	-260	5	-2.75	161100690	17373	153.51	9410	9470	9050	12270	6610	9440	9273.05	1.42	-2186	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	884	6.54	0.75	12	0.18	1403.00	12288.00	20400	20240430	-55.00	9050	20241204	1.44	20400	-55.00	20240430	9050	1.44	20241204	20400	-55.00	20240430	9050	1.44	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
15	20241204	110921	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9150	-290	5	-3.07	115833610	12420	109.75	9410	9470	9050	12270	6610	9440	9326.38	1.42	-2137	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	881	6.52	0.74	12	0.13	1403.00	12288.00	20400	20240430	-55.15	9050	20241204	1.10	20400	-55.15	20240430	9050	1.10	20241204	20400	-55.15	20240430	9050	1.10	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
16	20241204	100924	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9210	-230	5	-2.44	100795650	10786	95.31	9410	9470	9050	12270	6610	9440	9345.04	1.42	-1353	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	887	6.56	0.75	12	0.11	1403.00	12288.00	20400	20240430	-54.85	9050	20241204	1.77	20400	-54.85	20240430	9050	1.77	20241204	20400	-54.85	20240430	9050	1.77	20241204	2.37	N	264660	500	48 억	136959	N	N	6	N	N
17	20241204	090945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-40	5	-0.42	48264270	5122	45.26	9410	9450	9390	12270	6610	9440	9422.93	1.42	714	9900	9670	9500	9270	9100	9785	9385	48	2830	500	6040	10	1	9627896	905	6.70	0.76	12	0.05	1403.00	12288.00	20400	20240430	-53.92	9330	20241203	0.75	20400	-53.92	20240430	9330	0.75	20241203	20400	-53.92	20240430	9330	0.75	20241203	2.37	N	264660	500	48 억	136959	N	N	6	N	N
18	20241203	161019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9440	40	2	0.43	105281000	11199	16.07	9400	9730	9330	12220	6580	9400	9400.93	1.40	1425	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	909	6.73	0.77	12	0.12	1403.00	12288.00	20400	20240430	-53.73	9330	20241203	1.18	20400	-53.73	20240430	9330	1.18	20241203	20400	-53.73	20240430	9330	1.18	20241203	2.36	N	264660	500	48 억	135073	N	N	6	N	N
19	20241203	151059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	30	2	0.32	104629960	11130	15.97	9400	9730	9330	12220	6580	9400	9400.72	1.40	1436	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	908	6.72	0.77	12	0.12	1403.00	12288.00	20400	20240430	-53.77	9330	20241203	1.07	20400	-53.77	20240430	9330	1.07	20241203	20400	-53.77	20240430	9330	1.07	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
20	20241203	141038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	84602670	9002	12.92	9400	9730	9330	12220	6580	9400	9398.21	1.40	657	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	905	6.70	0.76	12	0.09	1403.00	12288.00	20400	20240430	-53.92	9330	20241203	0.75	20400	-53.92	20240430	9330	0.75	20241203	20400	-53.92	20240430	9330	0.75	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
21	20241203	131038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	30	2	0.32	77203500	8216	11.79	9400	9730	9330	12220	6580	9400	9396.73	1.40	628	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	908	6.72	0.77	12	0.09	1403.00	12288.00	20400	20240430	-53.77	9330	20241203	1.07	20400	-53.77	20240430	9330	1.07	20241203	20400	-53.77	20240430	9330	1.07	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
22	20241203	121050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	30	2	0.32	62201390	6625	9.51	9400	9730	9330	12220	6580	9400	9388.89	1.40	528	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	908	6.72	0.77	12	0.07	1403.00	12288.00	20400	20240430	-53.77	9330	20241203	1.07	20400	-53.77	20240430	9330	1.07	20241203	20400	-53.77	20240430	9330	1.07	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
23	20241203	111030	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	30	2	0.32	60637360	6459	9.27	9400	9730	9330	12220	6580	9400	9388.04	1.40	389	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	908	6.72	0.77	12	0.07	1403.00	12288.00	20400	20240430	-53.77	9330	20241203	1.07	20400	-53.77	20240430	9330	1.07	20241203	20400	-53.77	20240430	9330	1.07	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
24	20241203	101017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9400	0	3	0.00	31259020	3333	4.78	9400	9730	9330	12220	6580	9400	9378.64	1.40	-381	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	905	6.70	0.76	12	0.03	1403.00	12288.00	20400	20240430	-53.92	9330	20241203	0.75	20400	-53.92	20240430	9330	0.75	20241203	20400	-53.92	20240430	9330	0.75	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
25	20241203	091007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9530	130	2	1.38	3425090	363	0.52	9400	9730	9400	12220	6580	9400	9435.51	1.40	52	10120	9760	9580	9220	9040	9670	9130	48	2820	500	6010	10	1	9627896	918	6.79	0.78	12	0.00	1403.00	12288.00	20400	20240430	-53.28	9400	20241203	1.38	20400	-53.28	20240430	9400	1.38	20241203	20400	-53.28	20240430	9400	1.38	20241203	2.36	N	264660	500	48 억	135073	N	N	2	N	N
26	20241202	160952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9400	-480	5	-4.86	661571230	69106	206.18	9890	9940	9400	12840	6920	9880	9575.77	1.51	-10106	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	905	6.70	0.76	12	0.72	1403.00	12288.00	20400	20240430	-53.92	9400	20241202	0.00	20400	-53.92	20240430	9400	0.00	20241202	20400	-53.92	20240430	9400	0.00	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
27	20241202	151115	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9460	-420	5	-4.25	595944980	62128	185.36	9890	9940	9400	12840	6920	9880	9592.21	1.51	-9301	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	911	6.74	0.77	12	0.65	1403.00	12288.00	20400	20240430	-53.63	9400	20241202	0.64	20400	-53.63	20240430	9400	0.64	20241202	20400	-53.63	20240430	9400	0.64	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
28	20241202	141027	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-370	5	-3.74	580543340	60502	180.51	9890	9940	9400	12840	6920	9880	9595.44	1.51	-8458	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	916	6.78	0.77	12	0.63	1403.00	12288.00	20400	20240430	-53.38	9400	20241202	1.17	20400	-53.38	20240430	9400	1.17	20241202	20400	-53.38	20240430	9400	1.17	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
29	20241202	131007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9420	-460	5	-4.66	521513980	54263	161.90	9890	9940	9400	12840	6920	9880	9610.86	1.51	-6666	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	907	6.71	0.77	12	0.56	1403.00	12288.00	20400	20240430	-53.82	9400	20241202	0.21	20400	-53.82	20240430	9400	0.21	20241202	20400	-53.82	20240430	9400	0.21	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
30	20241202	121027	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-370	5	-3.74	455951320	47315	141.17	9890	9940	9470	12840	6920	9880	9636.51	1.51	-4680	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	916	6.78	0.77	12	0.49	1403.00	12288.00	20400	20240430	-53.38	9470	20241202	0.42	20400	-53.38	20240430	9470	0.42	20241202	20400	-53.38	20240430	9470	0.42	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
31	20241202	110934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9680	-200	5	-2.02	253596380	26156	78.04	9890	9940	9600	12840	6920	9880	9695.53	1.51	-2606	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	932	6.90	0.79	12	0.27	1403.00	12288.00	20400	20240430	-52.55	9600	20241202	0.83	20400	-52.55	20240430	9600	0.83	20241202	20400	-52.55	20240430	9600	0.83	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
32	20241202	100943	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9660	-220	5	-2.23	186186540	19149	57.13	9890	9940	9600	12840	6920	9880	9723.04	1.51	-4274	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	930	6.89	0.79	12	0.20	1403.00	12288.00	20400	20240430	-52.65	9600	20241202	0.62	20400	-52.65	20240430	9600	0.62	20241202	20400	-52.65	20240430	9600	0.62	20241202	2.36	N	264660	500	48 억	145647	N	N	2	N	N
33	20241202	090938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	10	2	0.10	18303860	1849	5.52	9890	9940	9890	12840	6920	9880	9899.33	1.51	669	10246	10062	9966	9782	9686	10015	9735	48	2960	500	6320	10	1	9627896	952	7.05	0.80	12	0.02	1403.00	12288.00	20400	20240430	-51.52	9680	20241112	2.17	20400	-51.52	20240430	9680	2.17	20241112	20400	-51.52	20240430	9680	2.17	20241112	2.36	N	264660	500	48 억	145647	N	N	2	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History