KissMeData/232680/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	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	160924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	-150	5	-2.23	120668090	18198	92.22	6740	6900	6520	8760	4720	6740	6631.04	0.24	-4279	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	826	35.62	2.69	12	0.15	185.00	2448.00	10190	20240206	-35.33	6000	20241022	9.83	10190	-35.33	20240206	6000	9.83	20241022	10190	-35.33	20240206	6000	9.83	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
3	20241205	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	-160	5	-2.37	110037780	16573	83.98	6740	6900	6560	8760	4720	6740	6639.58	0.24	-4327	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	825	35.57	2.69	12	0.13	185.00	2448.00	10190	20240206	-35.43	6000	20241022	9.67	10190	-35.43	20240206	6000	9.67	20241022	10190	-35.43	20240206	6000	9.67	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
4	20241205	140916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-70	5	-1.04	55465700	8331	42.22	6740	6900	6570	8760	4720	6740	6657.75	0.24	-2834	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	836	36.05	2.72	12	0.07	185.00	2448.00	10190	20240206	-34.54	6000	20241022	11.17	10190	-34.54	20240206	6000	11.17	20241022	10190	-34.54	20240206	6000	11.17	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
5	20241205	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-140	5	-2.08	27242230	4104	20.80	6740	6900	6570	8760	4720	6740	6637.97	0.24	-492	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	827	35.68	2.70	12	0.03	185.00	2448.00	10190	20240206	-35.23	6000	20241022	10.00	10190	-35.23	20240206	6000	10.00	20241022	10190	-35.23	20240206	6000	10.00	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
6	20241205	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-140	5	-2.08	25438290	3831	19.41	6740	6900	6570	8760	4720	6740	6640.12	0.24	-486	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	827	35.68	2.70	12	0.03	185.00	2448.00	10190	20240206	-35.23	6000	20241022	10.00	10190	-35.23	20240206	6000	10.00	20241022	10190	-35.23	20240206	6000	10.00	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
7	20241205	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-90	5	-1.34	23311840	3509	17.78	6740	6900	6570	8760	4720	6740	6643.44	0.24	-411	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	834	35.95	2.72	12	0.03	185.00	2448.00	10190	20240206	-34.74	6000	20241022	10.83	10190	-34.74	20240206	6000	10.83	20241022	10190	-34.74	20240206	6000	10.83	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
8	20241205	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-50	5	-0.74	12636460	1893	9.59	6740	6900	6620	8760	4720	6740	6675.36	0.24	-157	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	839	36.16	2.73	12	0.02	185.00	2448.00	10190	20240206	-34.35	6000	20241022	11.50	10190	-34.35	20240206	6000	11.50	20241022	10190	-34.35	20240206	6000	11.50	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
9	20241205	090929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	160	2	2.37	6027380	899	4.56	6740	6900	6700	8760	4720	6740	6704.54	0.24	130	6953	6846	6723	6616	6493	6855	6625	63	2020	500	4850	10	1	12534234	865	37.30	2.82	12	0.01	185.00	2448.00	10190	20240206	-32.29	6000	20241022	15.00	10190	-32.29	20240206	6000	15.00	20241022	10190	-32.29	20240206	6000	15.00	20241022	2.78	N	232680	500	62 억	30298	N	N	N	N
10	20241204	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-90	5	-1.32	132397450	19733	87.55	6740	6830	6600	8870	4790	6830	6709.43	0.25	-1350	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	845	36.43	2.75	12	0.16	185.00	2448.00	10190	20240206	-33.86	6000	20241022	12.33	10190	-33.86	20240206	6000	12.33	20241022	10190	-33.86	20240206	6000	12.33	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
11	20241204	150909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-110	5	-1.61	129072830	19239	85.36	6740	6830	6600	8870	4790	6830	6708.92	0.25	-1033	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	842	36.32	2.75	12	0.15	185.00	2448.00	10190	20240206	-34.05	6000	20241022	12.00	10190	-34.05	20240206	6000	12.00	20241022	10190	-34.05	20240206	6000	12.00	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
12	20241204	140911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-150	5	-2.20	33744060	5077	22.53	6740	6830	6600	8870	4790	6830	6646.46	0.25	-444	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	837	36.11	2.73	12	0.04	185.00	2448.00	10190	20240206	-34.45	6000	20241022	11.33	10190	-34.45	20240206	6000	11.33	20241022	10190	-34.45	20240206	6000	11.33	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
13	20241204	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-150	5	-2.20	32312920	4863	21.58	6740	6830	6600	8870	4790	6830	6644.65	0.25	-443	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	837	36.11	2.73	12	0.04	185.00	2448.00	10190	20240206	-34.45	6000	20241022	11.33	10190	-34.45	20240206	6000	11.33	20241022	10190	-34.45	20240206	6000	11.33	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
14	20241204	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-140	5	-2.05	30868520	4646	20.61	6740	6830	6600	8870	4790	6830	6644.11	0.25	-410	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	839	36.16	2.73	12	0.04	185.00	2448.00	10190	20240206	-34.35	6000	20241022	11.50	10190	-34.35	20240206	6000	11.50	20241022	10190	-34.35	20240206	6000	11.50	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
15	20241204	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-90	5	-1.32	25422500	3823	16.96	6740	6830	6600	8870	4790	6830	6649.88	0.25	-234	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	845	36.43	2.75	12	0.03	185.00	2448.00	10190	20240206	-33.86	6000	20241022	12.33	10190	-33.86	20240206	6000	12.33	20241022	10190	-33.86	20240206	6000	12.33	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
16	20241204	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-130	5	-1.90	22202000	3340	14.82	6740	6830	6600	8870	4790	6830	6647.31	0.25	-145	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	840	36.22	2.74	12	0.03	185.00	2448.00	10190	20240206	-34.25	6000	20241022	11.67	10190	-34.25	20240206	6000	11.67	20241022	10190	-34.25	20240206	6000	11.67	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
17	20241204	090915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-30	5	-0.44	4812400	718	3.19	6740	6830	6660	8870	4790	6830	6702.51	0.25	502	7010	6920	6820	6730	6630	6965	6775	63	2040	500	4910	10	1	12534234	852	36.76	2.78	12	0.01	185.00	2448.00	10190	20240206	-33.27	6000	20241022	13.33	10190	-33.27	20240206	6000	13.33	20241022	10190	-33.27	20240206	6000	13.33	20241022	2.76	N	232680	500	62 억	31648	N	N	N	N
18	20241203	160947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-30	5	-0.44	153492020	22539	91.73	6730	6910	6720	8910	4810	6860	6810.02	0.25	-81	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	856	36.92	2.79	12	0.18	185.00	2448.00	10190	20240206	-32.97	6000	20241022	13.83	10190	-32.97	20240206	6000	13.83	20241022	10190	-32.97	20240206	6000	13.83	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
19	20241203	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-20	5	-0.29	148893190	21864	88.99	6730	6910	6720	8910	4810	6860	6809.97	0.25	66	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	857	36.97	2.79	12	0.17	185.00	2448.00	10190	20240206	-32.88	6000	20241022	14.00	10190	-32.88	20240206	6000	14.00	20241022	10190	-32.88	20240206	6000	14.00	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
20	20241203	141005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-10	5	-0.15	147119320	21603	87.92	6730	6910	6720	8910	4810	6860	6810.13	0.25	76	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	859	37.03	2.80	12	0.17	185.00	2448.00	10190	20240206	-32.78	6000	20241022	14.17	10190	-32.78	20240206	6000	14.17	20241022	10190	-32.78	20240206	6000	14.17	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
21	20241203	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-20	5	-0.29	95215490	14004	57.00	6730	6910	6720	8910	4810	6860	6799.16	0.25	1194	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	857	36.97	2.79	12	0.11	185.00	2448.00	10190	20240206	-32.88	6000	20241022	14.00	10190	-32.88	20240206	6000	14.00	20241022	10190	-32.88	20240206	6000	14.00	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
22	20241203	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-10	5	-0.15	94003050	13826	56.27	6730	6910	6720	8910	4810	6860	6799.01	0.25	1194	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	859	37.03	2.80	12	0.11	185.00	2448.00	10190	20240206	-32.78	6000	20241022	14.17	10190	-32.78	20240206	6000	14.17	20241022	10190	-32.78	20240206	6000	14.17	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
23	20241203	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-10	5	-0.15	82332770	12116	49.31	6730	6910	6720	8910	4810	6860	6795.38	0.25	1195	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	859	37.03	2.80	12	0.10	185.00	2448.00	10190	20240206	-32.78	6000	20241022	14.17	10190	-32.78	20240206	6000	14.17	20241022	10190	-32.78	20240206	6000	14.17	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
24	20241203	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-90	5	-1.31	44612090	6600	26.86	6730	6910	6720	8910	4810	6860	6759.41	0.25	-282	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	849	36.59	2.77	12	0.05	185.00	2448.00	10190	20240206	-33.56	6000	20241022	12.83	10190	-33.56	20240206	6000	12.83	20241022	10190	-33.56	20240206	6000	12.83	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
25	20241203	090936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	50	2	0.73	27777590	4116	16.75	6730	6910	6730	8910	4810	6860	6748.69	0.25	-23	7180	7020	6850	6690	6520	6935	6605	63	2050	500	4930	10	1	12534234	866	37.35	2.82	12	0.03	185.00	2448.00	10190	20240206	-32.19	6000	20241022	15.17	10190	-32.19	20240206	6000	15.17	20241022	10190	-32.19	20240206	6000	15.17	20241022	2.77	N	232680	500	62 억	31717	N	N	N	N
26	20241202	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-160	5	-2.28	169062360	24565	137.40	7010	7010	6680	9120	4920	7020	6886.23	0.30	-6051	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	860	37.08	2.80	12	0.20	185.00	2448.00	10190	20240206	-32.68	6000	20241022	14.33	10190	-32.68	20240206	6000	14.33	20241022	10190	-32.68	20240206	6000	14.33	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
27	20241202	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-140	5	-1.99	137896960	20012	111.94	7010	7010	6730	9120	4920	7020	6890.71	0.30	-5832	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	862	37.19	2.81	12	0.16	185.00	2448.00	10190	20240206	-32.48	6000	20241022	14.67	10190	-32.48	20240206	6000	14.67	20241022	10190	-32.48	20240206	6000	14.67	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
28	20241202	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-150	5	-2.14	103695980	15021	84.02	7010	7010	6760	9120	4920	7020	6903.40	0.30	-4367	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	861	37.14	2.81	12	0.12	185.00	2448.00	10190	20240206	-32.58	6000	20241022	14.50	10190	-32.58	20240206	6000	14.50	20241022	10190	-32.58	20240206	6000	14.50	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
29	20241202	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-130	5	-1.85	89264760	12925	72.30	7010	7010	6760	9120	4920	7020	6906.36	0.30	-2488	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	864	37.24	2.81	12	0.10	185.00	2448.00	10190	20240206	-32.38	6000	20241022	14.83	10190	-32.38	20240206	6000	14.83	20241022	10190	-32.38	20240206	6000	14.83	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
30	20241202	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-90	5	-1.28	88091630	12754	71.34	7010	7010	6760	9120	4920	7020	6906.98	0.30	-2490	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	869	37.46	2.83	12	0.10	185.00	2448.00	10190	20240206	-31.99	6000	20241022	15.50	10190	-31.99	20240206	6000	15.50	20241022	10190	-31.99	20240206	6000	15.50	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
31	20241202	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-120	5	-1.71	39108990	5698	31.87	7010	7010	6760	9120	4920	7020	6863.63	0.30	-422	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	865	37.30	2.82	12	0.05	185.00	2448.00	10190	20240206	-32.29	6000	20241022	15.00	10190	-32.29	20240206	6000	15.00	20241022	10190	-32.29	20240206	6000	15.00	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
32	20241202	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-140	5	-1.99	13920100	2015	11.27	7010	7010	6880	9120	4920	7020	6908.24	0.30	-484	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	862	37.19	2.81	12	0.02	185.00	2448.00	10190	20240206	-32.48	6000	20241022	14.67	10190	-32.48	20240206	6000	14.67	20241022	10190	-32.48	20240206	6000	14.67	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N
33	20241202	090910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-30	5	-0.43	839780	120	0.67	7010	7010	6990	9120	4920	7020	6998.17	0.30	-3	7220	7120	7030	6930	6840	7075	6885	63	2100	500	5050	10	1	12534234	876	37.78	2.86	12	0.00	185.00	2448.00	10190	20240206	-31.40	6000	20241022	16.50	10190	-31.40	20240206	6000	16.50	20241022	10190	-31.40	20240206	6000	16.50	20241022	2.75	N	232680	500	62 억	37768	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History