KissMeData/033540/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	160402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1411	-50	5	-3.42	1503168019	1010838	122.29	1500	1572	1381	1899	1023	1461	1487.14	1.47	-40273	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	533	-3.49	0.52	12	2.68	-404.00	2694.00	4697	20240102	-69.96	1240	20241113	13.79	4697	-69.96	20240102	1240	13.79	20241113	3465	-59.28	20240227	933	51.23	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
3	20241205	150405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1426	-35	5	-2.40	1389855328	930508	112.57	1500	1572	1420	1899	1023	1461	1493.65	1.47	-26546	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	538	-3.53	0.53	12	2.46	-404.00	2694.00	4697	20240102	-69.64	1240	20241113	15.00	4697	-69.64	20240102	1240	15.00	20241113	3465	-58.85	20240227	933	52.84	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
4	20241205	140403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1456	-5	5	-0.34	1253304446	835784	101.11	1500	1572	1446	1899	1023	1461	1499.56	1.47	33844	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	550	-3.60	0.54	12	2.21	-404.00	2694.00	4697	20240102	-69.00	1240	20241113	17.42	4697	-69.00	20240102	1240	17.42	20241113	3465	-57.98	20240227	933	56.06	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
5	20241205	130403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1476	15	2	1.03	1136965024	755943	91.45	1500	1572	1446	1899	1023	1461	1504.04	1.47	47775	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	557	-3.65	0.55	12	2.00	-404.00	2694.00	4697	20240102	-68.58	1240	20241113	19.03	4697	-68.58	20240102	1240	19.03	20241113	3465	-57.40	20240227	933	58.20	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
6	20241205	120404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1546	85	2	5.82	562886744	375659	45.45	1500	1546	1446	1899	1023	1461	1498.40	1.47	9909	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	584	-3.83	0.57	12	1.00	-404.00	2694.00	4697	20240102	-67.09	1240	20241113	24.68	4697	-67.09	20240102	1240	24.68	20241113	3465	-55.38	20240227	933	65.70	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
7	20241205	110402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1516	55	2	3.76	423084678	284001	34.36	1500	1527	1446	1899	1023	1461	1489.73	1.47	-6206	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	572	-3.75	0.56	12	0.75	-404.00	2694.00	4697	20240102	-67.72	1240	20241113	22.26	4697	-67.72	20240102	1240	22.26	20241113	3465	-56.25	20240227	933	62.49	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
8	20241205	100400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	9	2	0.62	256945933	173154	20.95	1500	1527	1446	1899	1023	1461	1483.92	1.47	-24571	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	555	-3.64	0.55	12	0.46	-404.00	2694.00	4697	20240102	-68.70	1240	20241113	18.55	4697	-68.70	20240102	1240	18.55	20241113	3465	-57.58	20240227	933	57.56	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
9	20241205	090403	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1489	28	2	1.92	69740267	46418	5.62	1500	1527	1488	1899	1023	1461	1502.44	1.47	-3809	1625	1542	1470	1387	1315	1584	1429	189	438	500	870	1	1	37751063	562	-3.69	0.55	12	0.12	-404.00	2694.00	4697	20240102	-68.30	1240	20241113	20.08	4697	-68.30	20240102	1240	20.08	20241113	3465	-57.03	20240227	933	59.59	20231222	1.73	N	033540	500	188 억	555816	N	N	N	N
10	20241204	160357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1461	-16	5	-1.08	1193886416	818624	166.48	1450	1553	1398	1920	1034	1477	1458.41	1.50	-34460	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	552	-3.62	0.54	12	2.17	-404.00	2694.00	4697	20240102	-68.90	1240	20241113	17.82	4697	-68.90	20240102	1240	17.82	20241113	3465	-57.84	20240227	933	56.59	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
11	20241204	150358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1477	0	3	0.00	1087415962	747039	151.93	1450	1553	1398	1920	1034	1477	1455.63	1.50	-20928	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	558	-3.66	0.55	12	1.98	-404.00	2694.00	4697	20240102	-68.55	1240	20241113	19.11	4697	-68.55	20240102	1240	19.11	20241113	3465	-57.37	20240227	933	58.31	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
12	20241204	140357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1410	-67	5	-4.54	985201996	675819	137.44	1450	1553	1398	1920	1034	1477	1457.79	1.50	-9152	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	532	-3.49	0.52	12	1.79	-404.00	2694.00	4697	20240102	-69.98	1240	20241113	13.71	4697	-69.98	20240102	1240	13.71	20241113	3465	-59.31	20240227	933	51.13	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
13	20241204	130356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1430	-47	5	-3.18	838468060	571593	116.24	1450	1553	1405	1920	1034	1477	1466.90	1.50	-14895	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	540	-3.54	0.53	12	1.51	-404.00	2694.00	4697	20240102	-69.56	1240	20241113	15.32	4697	-69.56	20240102	1240	15.32	20241113	3465	-58.73	20240227	933	53.27	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
14	20241204	120354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	-48	5	-3.25	811139560	552368	112.33	1450	1553	1405	1920	1034	1477	1468.48	1.50	-11446	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	539	-3.54	0.53	12	1.46	-404.00	2694.00	4697	20240102	-69.58	1240	20241113	15.24	4697	-69.58	20240102	1240	15.24	20241113	3465	-58.76	20240227	933	53.16	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
15	20241204	110350	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1425	-52	5	-3.52	689854029	467050	94.98	1450	1553	1416	1920	1034	1477	1477.05	1.50	-8702	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	538	-3.53	0.53	12	1.24	-404.00	2694.00	4697	20240102	-69.66	1240	20241113	14.92	4697	-69.66	20240102	1240	14.92	20241113	3465	-58.87	20240227	933	52.73	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
16	20241204	100349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1507	30	2	2.03	345606392	233396	47.47	1450	1553	1448	1920	1034	1477	1480.77	1.50	14109	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	569	-3.73	0.56	12	0.62	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	4697	-67.92	20240102	1240	21.53	20241113	3465	-56.51	20240227	933	61.52	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
17	20241204	090355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1472	-5	5	-0.34	63555339	43606	8.87	1450	1472	1448	1920	1034	1477	1457.49	1.50	-8190	1561	1519	1498	1456	1435	1508	1445	189	443	500	880	1	1	37751063	556	-3.64	0.55	12	0.12	-404.00	2694.00	4697	20240102	-68.66	1240	20241113	18.71	4697	-68.66	20240102	1240	18.71	20241113	3465	-57.52	20240227	933	57.77	20231222	1.72	N	033540	500	188 억	565054	N	N	N	N
18	20241203	160417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1477	-53	5	-3.46	732340992	486935	80.67	1530	1540	1477	1989	1071	1530	1504.02	1.48	8173	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	558	-3.66	0.55	12	1.29	-404.00	2694.00	4697	20240102	-68.55	1240	20241113	19.11	4697	-68.55	20240102	1240	19.11	20241113	3465	-57.37	20240227	933	58.31	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
19	20241203	150425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1494	-36	5	-2.35	677827911	450114	74.57	1530	1540	1481	1989	1071	1530	1505.90	1.48	6265	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	564	-3.70	0.55	12	1.19	-404.00	2694.00	4697	20240102	-68.19	1240	20241113	20.48	4697	-68.19	20240102	1240	20.48	20241113	3465	-56.88	20240227	933	60.13	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
20	20241203	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1499	-31	5	-2.03	538178202	356885	59.13	1530	1540	1483	1989	1071	1530	1507.99	1.48	29093	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	566	-3.71	0.56	12	0.95	-404.00	2694.00	4697	20240102	-68.09	1240	20241113	20.89	4697	-68.09	20240102	1240	20.89	20241113	3465	-56.74	20240227	933	60.66	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
21	20241203	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1507	-23	5	-1.50	402999296	266266	44.11	1530	1540	1499	1989	1071	1530	1513.52	1.48	47511	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	569	-3.73	0.56	12	0.71	-404.00	2694.00	4697	20240102	-67.92	1240	20241113	21.53	4697	-67.92	20240102	1240	21.53	20241113	3465	-56.51	20240227	933	61.52	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
22	20241203	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1503	-27	5	-1.76	357774325	236241	39.14	1530	1540	1499	1989	1071	1530	1514.45	1.48	34866	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	567	-3.72	0.56	12	0.63	-404.00	2694.00	4697	20240102	-68.00	1240	20241113	21.21	4697	-68.00	20240102	1240	21.21	20241113	3465	-56.62	20240227	933	61.09	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
23	20241203	110414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1515	-15	5	-0.98	179418360	117967	19.54	1530	1540	1505	1989	1071	1530	1520.92	1.48	6383	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	572	-3.75	0.56	12	0.31	-404.00	2694.00	4697	20240102	-67.75	1240	20241113	22.18	4697	-67.75	20240102	1240	22.18	20241113	3465	-56.28	20240227	933	62.38	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
24	20241203	100405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1519	-11	5	-0.72	113263565	74189	12.29	1530	1540	1509	1989	1071	1530	1526.69	1.48	-4782	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	573	-3.76	0.56	12	0.20	-404.00	2694.00	4697	20240102	-67.66	1240	20241113	22.50	4697	-67.66	20240102	1240	22.50	20241113	3465	-56.16	20240227	933	62.81	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
25	20241203	090406	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1530	0	3	0.00	6985918	4561	0.76	1530	1538	1530	1989	1071	1530	1531.66	1.48	2933	1799	1664	1587	1452	1375	1626	1414	189	459	500	910	1	1	37751063	578	-3.79	0.57	12	0.01	-404.00	2694.00	4697	20240102	-67.43	1240	20241113	23.39	4697	-67.43	20240102	1240	23.39	20241113	3465	-55.84	20240227	933	63.99	20231222	1.59	N	033540	500	188 억	556837	N	N	N	N
26	20241202	160354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1530	-138	5	-8.27	959748937	601070	253.84	1686	1722	1510	2165	1168	1668	1596.92	1.74	-99471	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	578	-3.79	0.57	12	1.59	-404.00	2694.00	4697	20240102	-67.43	1240	20241113	23.39	4697	-67.43	20240102	1240	23.39	20241113	3465	-55.84	20240227	933	63.99	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
27	20241202	150418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	-117	5	-7.01	917588338	573535	242.21	1686	1722	1510	2165	1168	1668	1599.88	1.74	-97574	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	586	-3.84	0.58	12	1.52	-404.00	2694.00	4697	20240102	-66.98	1240	20241113	25.08	4697	-66.98	20240102	1240	25.08	20241113	3465	-55.24	20240227	933	66.24	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
28	20241202	140404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1583	-85	5	-5.10	735017982	455667	192.43	1686	1722	1540	2165	1168	1668	1613.06	1.74	-89838	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	598	-3.92	0.59	12	1.21	-404.00	2694.00	4697	20240102	-66.30	1240	20241113	27.66	4697	-66.30	20240102	1240	27.66	20241113	3465	-54.31	20240227	933	69.67	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
29	20241202	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-88	5	-5.28	540715512	334451	141.24	1686	1722	1540	2165	1168	1668	1616.73	1.74	-60306	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	596	-3.91	0.59	12	0.89	-404.00	2694.00	4697	20240102	-66.36	1240	20241113	27.42	4697	-66.36	20240102	1240	27.42	20241113	3465	-54.40	20240227	933	69.35	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
30	20241202	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1566	-102	5	-6.12	483250027	297592	125.68	1686	1722	1560	2165	1168	1668	1623.87	1.74	-40168	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	591	-3.88	0.58	12	0.79	-404.00	2694.00	4697	20240102	-66.66	1240	20241113	26.29	4697	-66.66	20240102	1240	26.29	20241113	3465	-54.81	20240227	933	67.85	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
31	20241202	110357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1572	-96	5	-5.76	409496350	250650	105.85	1686	1722	1560	2165	1168	1668	1633.74	1.74	-26449	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	593	-3.89	0.58	12	0.66	-404.00	2694.00	4697	20240102	-66.53	1240	20241113	26.77	4697	-66.53	20240102	1240	26.77	20241113	3465	-54.63	20240227	933	68.49	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
32	20241202	100355	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1578	-90	5	-5.40	293233479	176899	74.71	1686	1722	1578	2165	1168	1668	1657.63	1.74	-39647	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	596	-3.91	0.59	12	0.47	-404.00	2694.00	4697	20240102	-66.40	1240	20241113	27.26	4697	-66.40	20240102	1240	27.26	20241113	3465	-54.46	20240227	933	69.13	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N
33	20241202	090356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1698	30	2	1.80	89154850	52429	22.14	1686	1722	1675	2165	1168	1668	1700.49	1.74	-8670	1726	1696	1668	1638	1610	1683	1625	189	497	500	1000	1	1	37751063	641	-4.20	0.63	12	0.14	-404.00	2694.00	4697	20240102	-63.85	1240	20241113	36.94	4697	-63.85	20240102	1240	36.94	20241113	3465	-51.00	20240227	933	81.99	20231222	1.47	N	033540	500	188 억	656315	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History