KissMeData/117730/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	newHighLowPriceClassCode	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	160736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7380	370	2	5.28	1156284970	159451	73.40	7090	7490	6810	9110	4910	7010	7251.62	0.23	23047	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1316	-2.61	4.19	12	0.89	-2831.00	1763.00	24350	20240116	-69.69	6810	20241205	8.37	24350	-69.69	20240116	6810	8.37	20241205	24350	-69.69	20240116	6810	8.37	20241205	0.15	N	117730	500	89 억	40585	N	N	46	N	N
3	20241205	150742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7400	390	2	5.56	1122853560	154912	71.31	7090	7490	6810	9110	4910	7010	7248.33	0.23	22587	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1320	-2.61	4.20	12	0.87	-2831.00	1763.00	24350	20240116	-69.61	6810	20241205	8.66	24350	-69.61	20240116	6810	8.66	20241205	24350	-69.61	20240116	6810	8.66	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
4	20241205	140728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7320	310	2	4.42	628035730	88087	40.55	7090	7340	6810	9110	4910	7010	7129.72	0.23	3469	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1306	-2.59	4.15	12	0.49	-2831.00	1763.00	24350	20240116	-69.94	6810	20241205	7.49	24350	-69.94	20240116	6810	7.49	20241205	24350	-69.94	20240116	6810	7.49	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
5	20241205	130737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	180	2	2.57	544365260	76561	35.24	7090	7320	6810	9110	4910	7010	7110.22	0.23	-1070	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1282	-2.54	4.08	12	0.43	-2831.00	1763.00	24350	20240116	-70.47	6810	20241205	5.58	24350	-70.47	20240116	6810	5.58	20241205	24350	-70.47	20240116	6810	5.58	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
6	20241205	120738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7260	250	2	3.57	487080820	68615	31.59	7090	7320	6810	9110	4910	7010	7098.75	0.23	600	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1295	-2.56	4.12	12	0.38	-2831.00	1763.00	24350	20240116	-70.18	6810	20241205	6.61	24350	-70.18	20240116	6810	6.61	20241205	24350	-70.18	20240116	6810	6.61	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
7	20241205	110737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7110	100	2	1.43	286288480	40896	18.83	7090	7140	6810	9110	4910	7010	7000.40	0.23	-12744	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1268	-2.51	4.03	12	0.23	-2831.00	1763.00	24350	20240116	-70.80	6810	20241205	4.41	24350	-70.80	20240116	6810	4.41	20241205	24350	-70.80	20240116	6810	4.41	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
8	20241205	100734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7040	30	2	0.43	196010530	28143	12.96	7090	7100	6810	9110	4910	7010	6964.81	0.23	-12697	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1256	-2.49	3.99	12	0.16	-2831.00	1763.00	24350	20240116	-71.09	6810	20241205	3.38	24350	-71.09	20240116	6810	3.38	20241205	24350	-71.09	20240116	6810	3.38	20241205	0.15	N	117730	500	89 억	40585	N	N	410	N	N
9	20241205	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7070	60	2	0.86	20823210	2951	1.36	7090	7100	7020	9110	4910	7010	7056.32	0.23	-2049	7390	7200	7040	6850	6690	7185	6835	89	2100	500	5040	10	1	17837060	1261	-2.50	4.01	12	0.02	-2831.00	1763.00	24350	20240116	-70.97	6880	20241204	2.76	24350	-70.97	20240116	6880	2.76	20241204	24350	-70.97	20240116	6880	2.76	20241204	0.15	N	117730	500	89 억	40585	N	N	410	N	N
10	20241204	160725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7010	-290	5	-3.97	1523044650	216670	224.70	7010	7230	6880	9490	5110	7300	7029.33	0.57	-61922	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1250	-2.48	3.98	12	1.21	-2831.00	1763.00	24350	20240116	-71.21	6880	20241204	1.89	24350	-71.21	20240116	6880	1.89	20241204	24350	-71.21	20240116	6880	1.89	20241204	0.15	N	117730	500	89 억	102054	N	N	410	N	N
11	20241204	150725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	-300	5	-4.11	1502037020	213667	221.59	7010	7230	6880	9490	5110	7300	7029.80	0.57	-60201	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1249	-2.47	3.97	12	1.20	-2831.00	1763.00	24350	20240116	-71.25	6880	20241204	1.74	24350	-71.25	20240116	6880	1.74	20241204	24350	-71.25	20240116	6880	1.74	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
12	20241204	140725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	-300	5	-4.11	1442452170	205135	212.74	7010	7230	6880	9490	5110	7300	7031.72	0.57	-56952	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1249	-2.47	3.97	12	1.15	-2831.00	1763.00	24350	20240116	-71.25	6880	20241204	1.74	24350	-71.25	20240116	6880	1.74	20241204	24350	-71.25	20240116	6880	1.74	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
13	20241204	130723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7010	-290	5	-3.97	1313909830	186766	193.69	7010	7230	6880	9490	5110	7300	7035.06	0.57	-43883	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1250	-2.48	3.98	12	1.05	-2831.00	1763.00	24350	20240116	-71.21	6880	20241204	1.89	24350	-71.21	20240116	6880	1.89	20241204	24350	-71.21	20240116	6880	1.89	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
14	20241204	120720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6970	-330	5	-4.52	1272861690	180881	187.59	7010	7230	6880	9490	5110	7300	7037.01	0.57	-45408	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1243	-2.46	3.95	12	1.01	-2831.00	1763.00	24350	20240116	-71.38	6880	20241204	1.31	24350	-71.38	20240116	6880	1.31	20241204	24350	-71.38	20240116	6880	1.31	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
15	20241204	110711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7000	-300	5	-4.11	1069288730	151508	157.13	7010	7230	6930	9490	5110	7300	7057.64	0.57	-32921	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1249	-2.47	3.97	12	0.85	-2831.00	1763.00	24350	20240116	-71.25	6930	20241204	1.01	24350	-71.25	20240116	6930	1.01	20241204	24350	-71.25	20240116	6930	1.01	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
16	20241204	100714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7040	-260	5	-3.56	811740010	114706	118.96	7010	7230	6930	9490	5110	7300	7076.70	0.57	-22824	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1256	-2.49	3.99	12	0.64	-2831.00	1763.00	24350	20240116	-71.09	6930	20241204	1.59	24350	-71.09	20240116	6930	1.59	20241204	24350	-71.09	20240116	6930	1.59	20241204	0.15	N	117730	500	89 억	102054	N	N	173	N	N
17	20241204	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	-110	5	-1.51	214115480	30085	31.20	7010	7230	7010	9490	5110	7300	7117.02	0.57	3084	7600	7450	7340	7190	7080	7395	7135	89	2190	500	5250	10	1	17837060	1282	-2.54	4.08	12	0.17	-2831.00	1763.00	24350	20240116	-70.47	7000	20241031	2.71	24350	-70.47	20240116	7000	2.71	20241031	24350	-70.47	20240116	7000	2.71	20241031	0.15	N	117730	500	89 억	102054	N	N	173	N	N
18	20241203	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7300	-40	5	-0.54	702155460	96340	65.09	7350	7490	7230	9540	5140	7340	7288.30	0.69	-20574	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1302	-2.58	4.14	12	0.54	-2831.00	1763.00	24350	20240116	-70.02	7000	20241031	4.29	24350	-70.02	20240116	7000	4.29	20241031	24350	-70.02	20240116	7000	4.29	20241031	0.15	N	117730	500	89 억	122661	N	N	173	N	N
19	20241203	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	-30	5	-0.41	673160690	92367	62.41	7350	7490	7230	9540	5140	7340	7287.89	0.69	-18658	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1304	-2.58	4.15	12	0.52	-2831.00	1763.00	24350	20240116	-69.98	7000	20241031	4.43	24350	-69.98	20240116	7000	4.43	20241031	24350	-69.98	20240116	7000	4.43	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
20	20241203	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7280	-60	5	-0.82	575889300	79045	53.40	7350	7490	7230	9540	5140	7340	7285.59	0.69	-19170	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1299	-2.57	4.13	12	0.44	-2831.00	1763.00	24350	20240116	-70.10	7000	20241031	4.00	24350	-70.10	20240116	7000	4.00	20241031	24350	-70.10	20240116	7000	4.00	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
21	20241203	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	-70	5	-0.95	506047580	69444	46.92	7350	7490	7230	9540	5140	7340	7287.13	0.69	-17130	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1297	-2.57	4.12	12	0.39	-2831.00	1763.00	24350	20240116	-70.14	7000	20241031	3.86	24350	-70.14	20240116	7000	3.86	20241031	24350	-70.14	20240116	7000	3.86	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
22	20241203	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7290	-50	5	-0.68	428366170	58773	39.71	7350	7490	7230	9540	5140	7340	7288.49	0.69	-14078	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1300	-2.58	4.13	12	0.33	-2831.00	1763.00	24350	20240116	-70.06	7000	20241031	4.14	24350	-70.06	20240116	7000	4.14	20241031	24350	-70.06	20240116	7000	4.14	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
23	20241203	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7310	-30	5	-0.41	367174590	50375	34.03	7350	7490	7230	9540	5140	7340	7288.83	0.69	-12465	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1304	-2.58	4.15	12	0.28	-2831.00	1763.00	24350	20240116	-69.98	7000	20241031	4.43	24350	-69.98	20240116	7000	4.43	20241031	24350	-69.98	20240116	7000	4.43	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
24	20241203	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7230	-110	5	-1.50	241032950	32985	22.29	7350	7490	7230	9540	5140	7340	7307.35	0.69	-10015	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1290	-2.55	4.10	12	0.18	-2831.00	1763.00	24350	20240116	-70.31	7000	20241031	3.29	24350	-70.31	20240116	7000	3.29	20241031	24350	-70.31	20240116	7000	3.29	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
25	20241203	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7450	110	2	1.50	29313860	3965	2.68	7350	7490	7340	9540	5140	7340	7393.16	0.69	1569	8120	7730	7520	7130	6920	7625	7025	89	2200	500	5280	10	1	17837060	1329	-2.63	4.23	12	0.02	-2831.00	1763.00	24350	20240116	-69.40	7000	20241031	6.43	24350	-69.40	20240116	7000	6.43	20241031	24350	-69.40	20240116	7000	6.43	20241031	0.15	N	117730	500	89 억	122661	N	N	994	N	N
26	20241202	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7340	-420	5	-5.41	1101751390	147953	148.32	7830	7910	7310	10080	5440	7760	7446.86	1.05	-65153	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1309	-2.59	4.16	12	0.83	-2831.00	1763.00	24350	20240116	-69.86	7000	20241031	4.86	24350	-69.86	20240116	7000	4.86	20241031	24350	-69.86	20240116	7000	4.86	20241031	0.16	N	117730	500	89 억	187201	N	N	994	N	N
27	20241202	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7360	-400	5	-5.15	1020569190	136905	137.25	7830	7910	7310	10080	5440	7760	7454.58	1.05	-59142	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1313	-2.60	4.17	12	0.77	-2831.00	1763.00	24350	20240116	-69.77	7000	20241031	5.14	24350	-69.77	20240116	7000	5.14	20241031	24350	-69.77	20240116	7000	5.14	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
28	20241202	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7420	-340	5	-4.38	903485190	121051	121.35	7830	7910	7310	10080	5440	7760	7463.67	1.05	-54779	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1324	-2.62	4.21	12	0.68	-2831.00	1763.00	24350	20240116	-69.53	7000	20241031	6.00	24350	-69.53	20240116	7000	6.00	20241031	24350	-69.53	20240116	7000	6.00	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
29	20241202	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7330	-430	5	-5.54	828323070	110877	111.15	7830	7910	7310	10080	5440	7760	7470.65	1.05	-49510	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1307	-2.59	4.16	12	0.62	-2831.00	1763.00	24350	20240116	-69.90	7000	20241031	4.71	24350	-69.90	20240116	7000	4.71	20241031	24350	-69.90	20240116	7000	4.71	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
30	20241202	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7390	-370	5	-4.77	652769580	86980	87.20	7830	7910	7380	10080	5440	7760	7504.82	1.05	-34751	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1318	-2.61	4.19	12	0.49	-2831.00	1763.00	24350	20240116	-69.65	7000	20241031	5.57	24350	-69.65	20240116	7000	5.57	20241031	24350	-69.65	20240116	7000	5.57	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
31	20241202	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7430	-330	5	-4.25	505840300	67128	67.30	7830	7910	7410	10080	5440	7760	7535.46	1.05	-20484	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1325	-2.62	4.21	12	0.38	-2831.00	1763.00	24350	20240116	-69.49	7000	20241031	6.14	24350	-69.49	20240116	7000	6.14	20241031	24350	-69.49	20240116	7000	6.14	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
32	20241202	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7470	-290	5	-3.74	387139880	51171	51.30	7830	7910	7410	10080	5440	7760	7565.61	1.05	-14412	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1332	-2.64	4.24	12	0.29	-2831.00	1763.00	24350	20240116	-69.32	7000	20241031	6.71	24350	-69.32	20240116	7000	6.71	20241031	24350	-69.32	20240116	7000	6.71	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N
33	20241202	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7750	-10	5	-0.13	41062820	5268	5.28	7830	7910	7750	10080	5440	7760	7794.76	1.05	-3157	8240	8000	7860	7620	7480	7930	7550	89	2320	500	5580	10	1	17837060	1382	-2.74	4.40	12	0.03	-2831.00	1763.00	24350	20240116	-68.17	7000	20241031	10.71	24350	-68.17	20240116	7000	10.71	20241031	24350	-68.17	20240116	7000	10.71	20241031	0.16	N	117730	500	89 억	187201	N	N	111	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History