KissMeData/195990/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	411	-7	5	-1.67	300427385	729951	50.67	414	420	405	543	293	418	411.57	4.09	-36782	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1170	-4.57	0.96	12	0.26	-90.00	430.00	712	20231212	-42.28	405	20241205	1.48	632	-34.97	20240103	405	1.48	20241205	712	-42.28	20231212	405	1.48	20241205	0.00	N	195990	500	1423 억	11655612	N	N	4	N	N
3	20241205	150846	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	414	-4	5	-0.96	286862426	696993	48.39	414	420	405	543	293	418	411.57	4.09	-36782	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1179	-4.60	0.96	12	0.24	-90.00	430.00	712	20231212	-41.85	405	20241205	2.22	632	-34.49	20240103	405	2.22	20241205	712	-41.85	20231212	405	2.22	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
4	20241205	140832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	415	-3	5	-0.72	238629789	579972	40.26	414	420	405	543	293	418	411.45	4.09	-55414	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1181	-4.61	0.97	12	0.20	-90.00	430.00	712	20231212	-41.71	405	20241205	2.47	632	-34.34	20240103	405	2.47	20241205	712	-41.71	20231212	405	2.47	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
5	20241205	130842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	413	-5	5	-1.20	230965117	561455	38.98	414	420	405	543	293	418	411.37	4.09	-48380	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1176	-4.59	0.96	12	0.20	-90.00	430.00	712	20231212	-41.99	405	20241205	1.98	632	-34.65	20240103	405	1.98	20241205	712	-41.99	20231212	405	1.98	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
6	20241205	120842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	416	-2	5	-0.48	219682397	534150	37.08	414	420	405	543	293	418	411.27	4.09	-42128	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.19	-90.00	430.00	712	20231212	-41.57	405	20241205	2.72	632	-34.18	20240103	405	2.72	20241205	712	-41.57	20231212	405	2.72	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
7	20241205	110841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	413	-5	5	-1.20	202496703	492684	34.20	414	420	405	543	293	418	411.01	4.09	-49681	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1176	-4.59	0.96	12	0.17	-90.00	430.00	712	20231212	-41.99	405	20241205	1.98	632	-34.65	20240103	405	1.98	20241205	712	-41.99	20231212	405	1.98	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
8	20241205	100838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	411	-7	5	-1.67	172276102	419213	29.10	414	420	405	543	293	418	410.95	4.09	-75397	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1170	-4.57	0.96	12	0.15	-90.00	430.00	712	20231212	-42.28	405	20241205	1.48	632	-34.97	20240103	405	1.48	20241205	712	-42.28	20231212	405	1.48	20241205	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
9	20241205	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	416	-2	5	-0.48	17985237	43347	3.01	414	420	414	543	293	418	414.91	4.09	-5790	448	432	422	406	396	428	402	1423	125	500	290	1	1	284689721	1184	-4.62	0.97	12	0.02	-90.00	430.00	712	20231212	-41.57	412	20241204	0.97	632	-34.18	20240103	412	0.97	20241204	712	-41.57	20231212	412	0.97	20241204	0.00	N	195990	500	1423 억	11655612	N	N	1	N	N
10	20241204	160827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	418	-21	5	-4.78	603560384	1430458	206.54	435	438	412	570	308	439	421.94	4.07	63971	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1190	-4.64	0.97	12	0.50	-90.00	430.00	712	20231212	-41.29	412	20241204	1.46	632	-33.86	20240103	412	1.46	20241204	712	-41.29	20231212	412	1.46	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
11	20241204	150827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	420	-19	5	-4.33	580281968	1374647	198.48	435	438	412	570	308	439	422.13	4.07	73965	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1196	-4.67	0.98	12	0.48	-90.00	430.00	712	20231212	-41.01	412	20241204	1.94	632	-33.54	20240103	412	1.94	20241204	712	-41.01	20231212	412	1.94	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
12	20241204	140829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	421	-18	5	-4.10	458830074	1084960	156.66	435	438	412	570	308	439	422.90	4.07	26609	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1199	-4.68	0.98	12	0.38	-90.00	430.00	712	20231212	-40.87	412	20241204	2.18	632	-33.39	20240103	412	2.18	20241204	712	-40.87	20231212	412	2.18	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
13	20241204	130823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	424	-15	5	-3.42	443232494	1048073	151.33	435	438	412	570	308	439	422.90	4.07	28388	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1207	-4.71	0.99	12	0.37	-90.00	430.00	712	20231212	-40.45	412	20241204	2.91	632	-32.91	20240103	412	2.91	20241204	712	-40.45	20231212	412	2.91	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
14	20241204	120818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	424	-15	5	-3.42	402209535	950997	137.31	435	438	412	570	308	439	422.93	4.07	18835	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1207	-4.71	0.99	12	0.33	-90.00	430.00	712	20231212	-40.45	412	20241204	2.91	632	-32.91	20240103	412	2.91	20241204	712	-40.45	20231212	412	2.91	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
15	20241204	110810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	423	-16	5	-3.64	349622345	826222	119.30	435	438	412	570	308	439	423.16	4.07	-6641	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1204	-4.70	0.98	12	0.29	-90.00	430.00	712	20231212	-40.59	412	20241204	2.67	632	-33.07	20240103	412	2.67	20241204	712	-40.59	20231212	412	2.67	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
16	20241204	100816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	422	-17	5	-3.87	276834759	653995	94.43	435	438	412	570	308	439	423.30	4.07	34895	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1201	-4.69	0.98	12	0.23	-90.00	430.00	712	20231212	-40.73	412	20241204	2.43	632	-33.23	20240103	412	2.43	20241204	712	-40.73	20231212	412	2.43	20241204	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
17	20241204	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	436	-3	5	-0.68	11975456	27489	3.97	435	438	433	570	308	439	435.65	4.07	4868	454	446	438	430	422	442	426	1423	131	500	300	1	1	284689721	1241	-4.84	1.01	12	0.01	-90.00	430.00	712	20231212	-38.76	429	20241202	1.63	632	-31.01	20240103	429	1.63	20241202	712	-38.76	20231212	429	1.63	20241202	0.02	N	195990	500	1423 억	11591641	N	N	1	N	N
18	20241203	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-2	5	-0.45	298390800	680981	87.74	441	446	430	573	309	441	438.18	4.04	101057	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1250	-4.88	1.02	12	0.24	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.02	N	195990	500	1423 억	11490584	N	N	1	N	N
19	20241203	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	0	3	0.00	276695711	631618	81.38	441	446	430	573	309	441	438.07	4.04	95009	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1255	-4.90	1.03	12	0.22	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
20	20241203	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	442	1	2	0.23	252192769	576029	74.22	441	446	430	573	309	441	437.81	4.04	91056	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1258	-4.91	1.03	12	0.20	-90.00	430.00	712	20231212	-37.92	429	20241202	3.03	632	-30.06	20240103	429	3.03	20241202	712	-37.92	20231212	429	3.03	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
21	20241203	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	446	5	2	1.13	214017301	489572	63.08	441	446	430	573	309	441	437.15	4.04	92660	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1270	-4.96	1.04	12	0.17	-90.00	430.00	712	20231212	-37.36	429	20241202	3.96	632	-29.43	20240103	429	3.96	20241202	712	-37.36	20231212	429	3.96	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
22	20241203	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	443	2	2	0.45	203766056	466505	60.11	441	446	430	573	309	441	436.79	4.04	87131	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1261	-4.92	1.03	12	0.16	-90.00	430.00	712	20231212	-37.78	429	20241202	3.26	632	-29.91	20240103	429	3.26	20241202	712	-37.78	20231212	429	3.26	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
23	20241203	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	440	-1	5	-0.23	178605801	409647	52.78	441	446	430	573	309	441	436.00	4.04	91278	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1253	-4.89	1.02	12	0.14	-90.00	430.00	712	20231212	-38.20	429	20241202	2.56	632	-30.38	20240103	429	2.56	20241202	712	-38.20	20231212	429	2.56	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
24	20241203	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	441	0	3	0.00	160290062	368075	47.43	441	446	430	573	309	441	435.48	4.04	84819	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1255	-4.90	1.03	12	0.13	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
25	20241203	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-2	5	-0.45	8675699	19649	2.53	441	446	439	573	309	441	441.53	4.04	-3839	471	455	442	426	413	449	420	1423	132	500	300	1	1	284689721	1250	-4.88	1.02	12	0.01	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.02	N	195990	500	1423 억	11490584	N	N	0	N	N
26	20241202	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	441	-4	5	-0.90	339632484	772870	112.84	452	458	429	578	312	445	439.44	4.03	19940	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1255	-4.90	1.03	12	0.27	-90.00	430.00	712	20231212	-38.06	429	20241202	2.80	632	-30.22	20240103	429	2.80	20241202	712	-38.06	20231212	429	2.80	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
27	20241202	150945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	436	-9	5	-2.02	332981730	757674	110.63	452	458	429	578	312	445	439.48	4.03	20472	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1241	-4.84	1.01	12	0.27	-90.00	430.00	712	20231212	-38.76	429	20241202	1.63	632	-31.01	20240103	429	1.63	20241202	712	-38.76	20231212	429	1.63	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
28	20241202	140857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	439	-6	5	-1.35	300741618	684037	99.87	452	458	429	578	312	445	439.66	4.03	4848	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1250	-4.88	1.02	12	0.24	-90.00	430.00	712	20231212	-38.34	429	20241202	2.33	632	-30.54	20240103	429	2.33	20241202	712	-38.34	20231212	429	2.33	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
29	20241202	130849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	438	-7	5	-1.57	278429468	633157	92.45	452	458	429	578	312	445	439.75	4.03	21303	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1247	-4.87	1.02	12	0.22	-90.00	430.00	712	20231212	-38.48	429	20241202	2.10	632	-30.70	20240103	429	2.10	20241202	712	-38.48	20231212	429	2.10	20241202	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
30	20241202	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	439	-6	5	-1.35	150061193	336633	49.15	452	458	439	578	312	445	445.77	4.03	-30911	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1250	-4.88	1.02	12	0.12	-90.00	430.00	712	20231212	-38.34	431	20240805	1.86	632	-30.54	20240103	431	1.86	20240805	712	-38.34	20231212	431	1.86	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
31	20241202	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	442	-3	5	-0.67	116337737	260021	37.96	452	458	442	578	312	445	447.42	4.03	-26997	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1258	-4.91	1.03	12	0.09	-90.00	430.00	712	20231212	-37.92	431	20240805	2.55	632	-30.06	20240103	431	2.55	20240805	712	-37.92	20231212	431	2.55	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
32	20241202	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	447	2	2	0.45	65886547	146162	21.34	452	458	444	578	312	445	450.78	4.03	-21814	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1273	-4.97	1.04	12	0.05	-90.00	430.00	712	20231212	-37.22	431	20240805	3.71	632	-29.27	20240103	431	3.71	20240805	712	-37.22	20231212	431	3.71	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N
33	20241202	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	455	10	2	2.25	22769877	50303	7.34	452	458	449	578	312	445	452.65	4.03	385	470	457	451	438	432	454	435	1423	133	500	310	1	1	284689721	1295	-5.06	1.06	12	0.02	-90.00	430.00	712	20231212	-36.10	431	20240805	5.57	632	-28.01	20240103	431	5.57	20240805	712	-36.10	20231212	431	5.57	20240805	0.04	N	195990	500	1423 억	11470644	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History