KissMeData/053080/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	marginalRateClassCode	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	160510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-40	5	-0.31	849358810	66024	57.68	12950	13040	12610	16820	9060	12940	12864.38	1.15	-3063	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1677	14.86	0.99	12	0.51	868.00	13035.00	24450	20240411	-47.24	11850	20240805	8.86	24450	-47.24	20240411	11850	8.86	20240805	24450	-47.24	20240411	11850	8.86	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
3	20241205	150514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12810	-130	5	-1.00	741898680	57646	50.36	12950	13040	12610	16820	9060	12940	12869.91	1.15	-5255	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1665	14.76	0.98	12	0.44	868.00	13035.00	24450	20240411	-47.61	11850	20240805	8.10	24450	-47.61	20240411	11850	8.10	20240805	24450	-47.61	20240411	11850	8.10	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
4	20241205	140511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12910	-30	5	-0.23	642811380	49914	43.61	12950	13040	12610	16820	9060	12940	12878.38	1.15	-3603	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1678	14.87	0.99	12	0.38	868.00	13035.00	24450	20240411	-47.20	11850	20240805	8.95	24450	-47.20	20240411	11850	8.95	20240805	24450	-47.20	20240411	11850	8.95	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
5	20241205	130512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-10	5	-0.08	572899430	44505	38.88	12950	13040	12610	16820	9060	12940	12872.70	1.15	-4558	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1681	14.90	0.99	12	0.34	868.00	13035.00	24450	20240411	-47.12	11850	20240805	9.11	24450	-47.12	20240411	11850	9.11	20240805	24450	-47.12	20240411	11850	9.11	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
6	20241205	120512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12950	10	2	0.08	495666520	38537	33.67	12950	13040	12610	16820	9060	12940	12862.09	1.15	-4845	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1683	14.92	0.99	12	0.30	868.00	13035.00	24450	20240411	-47.03	11850	20240805	9.28	24450	-47.03	20240411	11850	9.28	20240805	24450	-47.03	20240411	11850	9.28	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
7	20241205	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-20	5	-0.15	443890120	34555	30.19	12950	13000	12610	16820	9060	12940	12845.90	1.15	-5139	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1680	14.88	0.99	12	0.27	868.00	13035.00	24450	20240411	-47.16	11850	20240805	9.03	24450	-47.16	20240411	11850	9.03	20240805	24450	-47.16	20240411	11850	9.03	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
8	20241205	100509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-40	5	-0.31	347154790	27069	23.65	12950	13000	12610	16820	9060	12940	12824.81	1.15	-6977	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1677	14.86	0.99	12	0.21	868.00	13035.00	24450	20240411	-47.24	11850	20240805	8.86	24450	-47.24	20240411	11850	8.86	20240805	24450	-47.24	20240411	11850	8.86	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
9	20241205	090512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-60	5	-0.46	114308860	8828	7.71	12950	13000	12880	16820	9060	12940	12948.44	1.15	-6188	13446	13192	12946	12692	12446	13320	12820	65	3880	500	9310	10	1	12999807	1674	14.84	0.99	12	0.07	868.00	13035.00	24450	20240411	-47.32	11850	20240805	8.69	24450	-47.32	20240411	11850	8.69	20240805	24450	-47.32	20240411	11850	8.69	20240805	4.46	N	053080	500	64 억	149703	N	N	N	N
10	20241204	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12940	-370	5	-2.78	1466078230	113947	92.55	12900	13200	12700	17300	9320	13310	12866.28	1.28	-16913	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1682	14.91	0.99	12	0.88	868.00	13035.00	24450	20240411	-47.08	11850	20240805	9.20	24450	-47.08	20240411	11850	9.20	20240805	24450	-47.08	20240411	11850	9.20	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
11	20241204	150504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-540	5	-4.06	1231616700	95682	77.71	12900	13200	12700	17300	9320	13310	12871.98	1.28	-18055	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1660	14.71	0.98	12	0.74	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
12	20241204	140503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	-530	5	-3.98	1043686700	80984	65.77	12900	13200	12700	17300	9320	13310	12887.57	1.28	-18778	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1661	14.72	0.98	12	0.62	868.00	13035.00	24450	20240411	-47.73	11850	20240805	7.85	24450	-47.73	20240411	11850	7.85	20240805	24450	-47.73	20240411	11850	7.85	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
13	20241204	130459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12870	-440	5	-3.31	934062870	72441	58.84	12900	13200	12700	17300	9320	13310	12894.12	1.28	-19289	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1673	14.83	0.99	12	0.56	868.00	13035.00	24450	20240411	-47.36	11850	20240805	8.61	24450	-47.36	20240411	11850	8.61	20240805	24450	-47.36	20240411	11850	8.61	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
14	20241204	120458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-510	5	-3.83	868420240	67324	54.68	12900	13200	12700	17300	9320	13310	12899.12	1.28	-20610	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1664	14.75	0.98	12	0.52	868.00	13035.00	24450	20240411	-47.65	11850	20240805	8.02	24450	-47.65	20240411	11850	8.02	20240805	24450	-47.65	20240411	11850	8.02	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
15	20241204	110456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12820	-490	5	-3.68	667326090	51582	41.89	12900	13200	12770	17300	9320	13310	12937.19	1.28	-12799	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1667	14.77	0.98	12	0.40	868.00	13035.00	24450	20240411	-47.57	11850	20240805	8.19	24450	-47.57	20240411	11850	8.19	20240805	24450	-47.57	20240411	11850	8.19	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
16	20241204	100456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-380	5	-2.85	525414170	40565	32.95	12900	13200	12770	17300	9320	13310	12952.40	1.28	-7585	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1681	14.90	0.99	12	0.31	868.00	13035.00	24450	20240411	-47.12	11850	20240805	9.11	24450	-47.12	20240411	11850	9.11	20240805	24450	-47.12	20240411	11850	9.11	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
17	20241204	090502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	-200	5	-1.50	97519640	7488	6.08	12900	13200	12900	17300	9320	13310	13023.46	1.28	2758	13783	13546	13153	12916	12523	13665	13035	65	3990	500	9580	10	1	12999807	1704	15.10	1.01	12	0.06	868.00	13035.00	24450	20240411	-46.38	11850	20240805	10.63	24450	-46.38	20240411	11850	10.63	20240805	24450	-46.38	20240411	11850	10.63	20240805	4.49	N	053080	500	64 억	166006	N	N	N	N
18	20241203	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13310	510	2	3.98	1604378000	121884	98.49	12760	13390	12760	16640	8960	12800	13163.06	0.96	41192	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1730	15.33	1.02	12	0.94	868.00	13035.00	24450	20240411	-45.56	11850	20240805	12.32	24450	-45.56	20240411	11850	12.32	20240805	24450	-45.56	20240411	11850	12.32	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
19	20241203	150542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13350	550	2	4.30	1549098090	117733	95.13	12760	13390	12760	16640	8960	12800	13157.72	0.96	39425	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1735	15.38	1.02	12	0.91	868.00	13035.00	24450	20240411	-45.40	11850	20240805	12.66	24450	-45.40	20240411	11850	12.66	20240805	24450	-45.40	20240411	11850	12.66	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
20	20241203	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13300	500	2	3.91	1371712830	104439	84.39	12760	13370	12760	16640	8960	12800	13134.11	0.96	32600	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1729	15.32	1.02	12	0.80	868.00	13035.00	24450	20240411	-45.60	11850	20240805	12.24	24450	-45.60	20240411	11850	12.24	20240805	24450	-45.60	20240411	11850	12.24	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
21	20241203	130527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13340	540	2	4.22	1299221900	98987	79.99	12760	13370	12760	16640	8960	12800	13125.18	0.96	31805	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1734	15.37	1.02	12	0.76	868.00	13035.00	24450	20240411	-45.44	11850	20240805	12.57	24450	-45.44	20240411	11850	12.57	20240805	24450	-45.44	20240411	11850	12.57	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
22	20241203	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13190	390	2	3.05	957706820	73278	59.21	12760	13200	12760	16640	8960	12800	13069.50	0.96	16998	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1715	15.20	1.01	12	0.56	868.00	13035.00	24450	20240411	-46.05	11850	20240805	11.31	24450	-46.05	20240411	11850	11.31	20240805	24450	-46.05	20240411	11850	11.31	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
23	20241203	110526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	350	2	2.73	815003490	62423	50.44	12760	13200	12760	16640	8960	12800	13056.14	0.96	12124	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1709	15.15	1.01	12	0.48	868.00	13035.00	24450	20240411	-46.22	11850	20240805	10.97	24450	-46.22	20240411	11850	10.97	20240805	24450	-46.22	20240411	11850	10.97	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
24	20241203	100517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	190	2	1.48	410672890	31509	25.46	12760	13160	12760	16640	8960	12800	13033.51	0.96	5150	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1689	14.97	1.00	12	0.24	868.00	13035.00	24450	20240411	-46.87	11850	20240805	9.62	24450	-46.87	20240411	11850	9.62	20240805	24450	-46.87	20240411	11850	9.62	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
25	20241203	090516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13030	230	2	1.80	99062160	7659	6.19	12760	13030	12760	16640	8960	12800	12934.09	0.96	3043	13480	13140	12860	12520	12240	13000	12380	65	3840	500	9210	10	1	12999807	1694	15.01	1.00	12	0.06	868.00	13035.00	24450	20240411	-46.71	11850	20240805	9.96	24450	-46.71	20240411	11850	9.96	20240805	24450	-46.71	20240411	11850	9.96	20240805	4.50	N	053080	500	64 억	125424	N	N	N	N
26	20241202	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-60	5	-0.47	1567407650	122265	134.66	12940	13200	12580	16710	9010	12860	12819.77	0.97	-954	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1664	14.75	0.98	12	0.94	868.00	13035.00	24450	20240411	-47.65	11850	20240805	8.02	24450	-47.65	20240411	11850	8.02	20240805	24450	-47.65	20240411	11850	8.02	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
27	20241202	150539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	20	2	0.16	1475579700	115098	126.76	12940	13200	12580	16710	9010	12860	12820.20	0.97	60	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1674	14.84	0.99	12	0.89	868.00	13035.00	24450	20240411	-47.32	11850	20240805	8.69	24450	-47.32	20240411	11850	8.69	20240805	24450	-47.32	20240411	11850	8.69	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
28	20241202	140516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-90	5	-0.70	1234683730	96369	106.14	12940	13200	12580	16710	9010	12860	12812.04	0.97	-2899	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1660	14.71	0.98	12	0.74	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
29	20241202	130512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12590	-270	5	-2.10	753021270	59078	65.07	12940	13030	12580	16710	9010	12860	12746.22	0.97	-3987	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1637	14.50	0.97	12	0.45	868.00	13035.00	24450	20240411	-48.51	11850	20240805	6.24	24450	-48.51	20240411	11850	6.24	20240805	24450	-48.51	20240411	11850	6.24	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
30	20241202	120531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	-220	5	-1.71	629612170	49319	54.32	12940	13030	12580	16710	9010	12860	12766.12	0.97	-487	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1643	14.56	0.97	12	0.38	868.00	13035.00	24450	20240411	-48.30	11850	20240805	6.67	24450	-48.30	20240411	11850	6.67	20240805	24450	-48.30	20240411	11850	6.67	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
31	20241202	110500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12770	-90	5	-0.70	504174760	39429	43.42	12940	13030	12580	16710	9010	12860	12786.90	0.97	1090	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1660	14.71	0.98	12	0.30	868.00	13035.00	24450	20240411	-47.77	11850	20240805	7.76	24450	-47.77	20240411	11850	7.76	20240805	24450	-47.77	20240411	11850	7.76	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
32	20241202	100503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12790	-70	5	-0.54	369746130	28872	31.80	12940	13030	12580	16710	9010	12860	12806.39	0.97	2272	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1663	14.74	0.98	12	0.22	868.00	13035.00	24450	20240411	-47.69	11850	20240805	7.93	24450	-47.69	20240411	11850	7.93	20240805	24450	-47.69	20240411	11850	7.93	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N
33	20241202	090502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	160	2	1.24	26703560	2058	2.27	12940	13030	12920	16710	9010	12860	12975.49	0.97	1573	13553	13206	12953	12606	12353	13080	12480	65	3850	500	9250	10	1	12999807	1693	15.00	1.00	12	0.02	868.00	13035.00	24450	20240411	-46.75	11850	20240805	9.87	24450	-46.75	20240411	11850	9.87	20240805	24450	-46.75	20240411	11850	9.87	20240805	4.54	N	053080	500	64 억	126324	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History