KissMeData/018000/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	160315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-31	5	-4.19	1038746504	1407720	47.65	729	771	709	962	518	740	737.89	0.72	-124469	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1194	-3.62	1.63	12	0.84	-196.00	435.00	1294	20231218	-45.21	555	20241113	27.75	1275	-44.39	20240401	555	27.75	20241113	1418	-50.00	20231218	555	27.75	20241113	0.02	N	018000	500	841 억	1219470	N	N	3	N	N
3	20241205	150318	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-21	5	-2.84	1003700028	1358433	45.98	729	771	709	962	518	740	738.87	0.72	-123694	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1211	-3.67	1.65	12	0.81	-196.00	435.00	1294	20231218	-44.44	555	20241113	29.55	1275	-43.61	20240401	555	29.55	20241113	1418	-49.29	20231218	555	29.55	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
4	20241205	140316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-15	5	-2.03	886606804	1194865	40.44	729	771	721	962	518	740	742.01	0.72	-126477	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1221	-3.70	1.67	12	0.71	-196.00	435.00	1294	20231218	-43.97	555	20241113	30.63	1275	-43.14	20240401	555	30.63	20241113	1418	-48.87	20231218	555	30.63	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
5	20241205	130316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-8	5	-1.08	845230818	1137738	38.51	729	771	721	962	518	740	742.90	0.72	-107161	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1233	-3.73	1.68	12	0.68	-196.00	435.00	1294	20231218	-43.43	555	20241113	31.89	1275	-42.59	20240401	555	31.89	20241113	1418	-48.38	20231218	555	31.89	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
6	20241205	120316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-7	5	-0.95	764875752	1027359	34.77	729	771	725	962	518	740	744.51	0.72	-90987	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1234	-3.74	1.69	12	0.61	-196.00	435.00	1294	20231218	-43.35	555	20241113	32.07	1275	-42.51	20240401	555	32.07	20241113	1418	-48.31	20231218	555	32.07	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
7	20241205	110315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-9	5	-1.22	712693217	956261	32.37	729	771	725	962	518	740	745.29	0.72	-58598	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1231	-3.73	1.68	12	0.57	-196.00	435.00	1294	20231218	-43.51	555	20241113	31.71	1275	-42.67	20240401	555	31.71	20241113	1418	-48.45	20231218	555	31.71	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
8	20241205	100314	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	7	2	0.95	517969130	689916	23.35	729	771	727	962	518	740	750.77	0.72	-58807	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1258	-3.81	1.72	12	0.41	-196.00	435.00	1294	20231218	-42.27	555	20241113	34.59	1275	-41.41	20240401	555	34.59	20241113	1418	-47.32	20231218	555	34.59	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
9	20241205	090315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-9	5	-1.22	59209990	81110	2.75	729	745	727	962	518	740	730.00	0.72	1516	827	783	736	692	645	805	714	842	222	500	500	1	1	168391564	1231	-3.73	1.68	12	0.05	-196.00	435.00	1294	20231218	-43.51	555	20241113	31.71	1275	-42.67	20240401	555	31.71	20241113	1418	-48.45	20231218	555	31.71	20241113	0.02	N	018000	500	841 억	1219470	N	N	1	N	N
10	20241204	160312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	16	2	2.21	2188751152	2948508	241.26	691	780	689	941	507	724	742.42	0.70	29406	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1246	-3.78	1.70	12	1.75	-196.00	435.00	1294	20231218	-42.81	555	20241113	33.33	1275	-41.96	20240401	555	33.33	20241113	1418	-47.81	20231218	555	33.33	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
11	20241204	150312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	6	2	0.83	2148329788	2893490	236.76	691	780	689	941	507	724	742.57	0.70	28024	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1229	-3.72	1.68	12	1.72	-196.00	435.00	1294	20231218	-43.59	555	20241113	31.53	1275	-42.75	20240401	555	31.53	20241113	1418	-48.52	20231218	555	31.53	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
12	20241204	140311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	12	2	1.66	2056117390	2767592	226.46	691	780	689	941	507	724	743.03	0.70	-1873	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1239	-3.76	1.69	12	1.64	-196.00	435.00	1294	20231218	-43.12	555	20241113	32.61	1275	-42.27	20240401	555	32.61	20241113	1418	-48.10	20231218	555	32.61	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
13	20241204	130312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	750	26	2	3.59	1914799034	2577811	210.93	691	780	689	941	507	724	742.91	0.70	6196	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1263	-3.83	1.72	12	1.53	-196.00	435.00	1294	20231218	-42.04	555	20241113	35.14	1275	-41.18	20240401	555	35.14	20241113	1418	-47.11	20231218	555	35.14	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
14	20241204	120312	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	7	2	0.97	1701459042	2294399	187.74	691	780	689	941	507	724	741.69	0.70	13963	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1231	-3.73	1.68	12	1.36	-196.00	435.00	1294	20231218	-43.51	555	20241113	31.71	1275	-42.67	20240401	555	31.71	20241113	1418	-48.45	20231218	555	31.71	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
15	20241204	110305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	13	2	1.80	1531410446	2063182	168.82	691	780	689	941	507	724	742.39	0.70	-8700	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1241	-3.76	1.69	12	1.23	-196.00	435.00	1294	20231218	-43.04	555	20241113	32.79	1275	-42.20	20240401	555	32.79	20241113	1418	-48.03	20231218	555	32.79	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
16	20241204	100306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-10	5	-1.38	503209587	702530	57.48	691	736	689	941	507	724	716.11	0.70	129958	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1202	-3.64	1.64	12	0.42	-196.00	435.00	1294	20231218	-44.82	555	20241113	28.65	1275	-44.00	20240401	555	28.65	20241113	1418	-49.65	20231218	555	28.65	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
17	20241204	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-19	5	-2.62	83344895	119581	9.78	691	705	689	941	507	724	693.12	0.70	18552	755	739	716	700	677	747	708	842	217	500	490	1	1	168391564	1187	-3.60	1.62	12	0.07	-196.00	435.00	1294	20231218	-45.52	555	20241113	27.03	1275	-44.71	20240401	555	27.03	20241113	1418	-50.28	20231218	555	27.03	20241113	0.02	N	018000	500	841 억	1186164	N	N	1	N	N
18	20241203	160330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	32	2	4.62	862367379	1215669	54.71	700	732	693	899	485	692	709.37	0.60	177450	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1219	-3.69	1.66	12	0.72	-196.00	435.00	1340	20231124	-45.97	555	20241113	30.45	1275	-43.22	20240401	555	30.45	20241113	1418	-48.94	20231218	555	30.45	20241113	0.02	N	018000	500	841 억	1014166	N	N	1	N	N
19	20241203	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	23	2	3.32	787853138	1112048	50.04	700	732	693	899	485	692	708.47	0.60	173404	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1204	-3.65	1.64	12	0.66	-196.00	435.00	1340	20231124	-46.64	555	20241113	28.83	1275	-43.92	20240401	555	28.83	20241113	1418	-49.58	20231218	555	28.83	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
20	20241203	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	36	2	5.20	603501930	855854	38.51	700	730	693	899	485	692	705.15	0.60	210412	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1226	-3.71	1.67	12	0.51	-196.00	435.00	1340	20231124	-45.67	555	20241113	31.17	1275	-42.90	20240401	555	31.17	20241113	1418	-48.66	20231218	555	31.17	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
21	20241203	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	19	2	2.75	458027845	652252	29.35	700	715	693	899	485	692	702.23	0.60	135496	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1197	-3.63	1.63	12	0.39	-196.00	435.00	1340	20231124	-46.94	555	20241113	28.11	1275	-44.24	20240401	555	28.11	20241113	1418	-49.86	20231218	555	28.11	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
22	20241203	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	704	12	2	1.73	403550530	574947	25.87	700	715	693	899	485	692	701.89	0.60	119693	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1185	-3.59	1.62	12	0.34	-196.00	435.00	1340	20231124	-47.46	555	20241113	26.85	1275	-44.78	20240401	555	26.85	20241113	1418	-50.35	20231218	555	26.85	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
23	20241203	110323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	16	2	2.31	363157056	517553	23.29	700	715	693	899	485	692	701.68	0.60	122832	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1192	-3.61	1.63	12	0.31	-196.00	435.00	1340	20231124	-47.16	555	20241113	27.57	1275	-44.47	20240401	555	27.57	20241113	1418	-50.07	20231218	555	27.57	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
24	20241203	100317	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	4	2	0.58	221023655	316056	14.22	700	709	693	899	485	692	699.32	0.60	74603	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1172	-3.55	1.60	12	0.19	-196.00	435.00	1340	20231124	-48.06	555	20241113	25.41	1275	-45.41	20240401	555	25.41	20241113	1418	-50.92	20231218	555	25.41	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
25	20241203	090316	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	11	2	1.59	29322859	41735	1.88	700	709	693	899	485	692	702.62	0.60	-816	813	752	719	658	625	736	642	842	207	500	470	1	1	168391564	1184	-3.59	1.62	12	0.02	-196.00	435.00	1340	20231124	-47.54	555	20241113	26.67	1275	-44.86	20240401	555	26.67	20241113	1418	-50.42	20231218	555	26.67	20241113	0.02	N	018000	500	841 억	1014166	N	N	0	N	N
26	20241202	160307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	692	-45	5	-6.11	1598575330	2204585	9.53	780	780	686	958	516	737	725.12	0.61	-17194	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1165	-3.53	1.59	12	1.31	-196.00	435.00	1491	20231123	-53.59	555	20241113	24.68	1275	-45.73	20240401	555	24.68	20241113	1418	-51.20	20231218	555	24.68	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
27	20241202	150329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	690	-47	5	-6.38	1516417733	2085750	9.02	780	780	686	958	516	737	726.96	0.61	-13120	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1162	-3.52	1.59	12	1.24	-196.00	435.00	1491	20231123	-53.72	555	20241113	24.32	1275	-45.88	20240401	555	24.32	20241113	1418	-51.34	20231218	555	24.32	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
28	20241202	140319	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	691	-46	5	-6.24	1445108743	1982427	8.57	780	780	691	958	516	737	728.90	0.61	-13079	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1164	-3.53	1.59	12	1.18	-196.00	435.00	1491	20231123	-53.66	555	20241113	24.50	1275	-45.80	20240401	555	24.50	20241113	1418	-51.27	20231218	555	24.50	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
29	20241202	130323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-38	5	-5.16	1358323481	1857606	8.03	780	780	696	958	516	737	731.17	0.61	-15092	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1177	-3.57	1.61	12	1.10	-196.00	435.00	1491	20231123	-53.12	555	20241113	25.95	1275	-45.18	20240401	555	25.95	20241113	1418	-50.71	20231218	555	25.95	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
30	20241202	120328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-31	5	-4.21	1243411999	1693615	7.32	780	780	700	958	516	737	734.15	0.61	5718	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1189	-3.60	1.62	12	1.01	-196.00	435.00	1491	20231123	-52.65	555	20241113	27.21	1275	-44.63	20240401	555	27.21	20241113	1418	-50.21	20231218	555	27.21	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
31	20241202	110313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-29	5	-3.93	1121264465	1519928	6.57	780	780	700	958	516	737	737.72	0.61	36972	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1192	-3.61	1.63	12	0.90	-196.00	435.00	1491	20231123	-52.52	555	20241113	27.57	1275	-44.47	20240401	555	27.57	20241113	1418	-50.07	20231218	555	27.57	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
32	20241202	100308	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-12	5	-1.63	851843265	1142536	4.94	780	780	724	958	516	737	745.69	0.61	-5989	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1221	-3.70	1.67	12	0.68	-196.00	435.00	1491	20231123	-51.37	555	20241113	30.63	1275	-43.14	20240401	555	30.63	20241113	1418	-48.87	20231218	555	30.63	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N
33	20241202	090310	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	9	2	1.22	241707329	314742	1.36	780	780	745	958	516	737	769.55	0.61	6951	949	843	782	676	615	812	645	842	221	500	500	1	1	168391564	1256	-3.81	1.71	12	0.19	-196.00	435.00	1491	20231123	-49.97	555	20241113	34.41	1275	-41.49	20240401	555	34.41	20241113	1418	-47.39	20231218	555	34.41	20241113	0.02	N	018000	500	841 억	1030670	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History