KissMeData/103230/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	investmentCareful	shortOverheated
2	20241205	160718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2745	-115	5	-4.02	92556240	33702	118.74	2845	2860	2690	3715	2005	2860	2746.31	1.23	-3525	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	198	5.70	0.44	12	0.47	482.00	6310.00	5120	20240513	-46.39	2690	20241205	2.04	5120	-46.39	20240513	2690	2.04	20241205	5120	-46.39	20240513	2690	2.04	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
3	20241205	150723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2755	-105	5	-3.67	61681005	22276	78.48	2845	2860	2700	3715	2005	2860	2768.94	1.23	-3871	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	198	5.72	0.44	12	0.31	482.00	6310.00	5120	20240513	-46.19	2700	20241205	2.04	5120	-46.19	20240513	2700	2.04	20241205	5120	-46.19	20240513	2700	2.04	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
4	20241205	140710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-95	5	-3.32	43387555	15592	54.93	2845	2860	2705	3715	2005	2860	2782.68	1.23	-2030	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	199	5.74	0.44	12	0.22	482.00	6310.00	5120	20240513	-46.00	2705	20241205	2.22	5120	-46.00	20240513	2705	2.22	20241205	5120	-46.00	20240513	2705	2.22	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
5	20241205	130719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-60	5	-2.10	42111925	15131	53.31	2845	2860	2705	3715	2005	2860	2783.16	1.23	-1764	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	202	5.81	0.44	12	0.21	482.00	6310.00	5120	20240513	-45.31	2705	20241205	3.51	5120	-45.31	20240513	2705	3.51	20241205	5120	-45.31	20240513	2705	3.51	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
6	20241205	120719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-65	5	-2.27	32313775	11578	40.79	2845	2860	2705	3715	2005	2860	2790.96	1.23	-1709	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	201	5.80	0.44	12	0.16	482.00	6310.00	5120	20240513	-45.41	2705	20241205	3.33	5120	-45.41	20240513	2705	3.33	20241205	5120	-45.41	20240513	2705	3.33	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
7	20241205	110718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2810	-50	5	-1.75	26342115	9431	33.23	2845	2860	2705	3715	2005	2860	2793.14	1.23	-1573	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	202	5.83	0.45	12	0.13	482.00	6310.00	5120	20240513	-45.12	2705	20241205	3.88	5120	-45.12	20240513	2705	3.88	20241205	5120	-45.12	20240513	2705	3.88	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
8	20241205	100715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-65	5	-2.27	24746355	8858	31.21	2845	2860	2705	3715	2005	2860	2793.67	1.23	-1340	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	201	5.80	0.44	12	0.12	482.00	6310.00	5120	20240513	-45.41	2705	20241205	3.33	5120	-45.41	20240513	2705	3.33	20241205	5120	-45.41	20240513	2705	3.33	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
9	20241205	090720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2780	-80	5	-2.80	3870155	1385	4.88	2845	2845	2780	3715	2005	2860	2794.34	1.23	939	2960	2910	2845	2795	2730	2935	2820	36	855	500	1940	5	1	7200000	200	5.77	0.44	12	0.02	482.00	6310.00	5120	20240513	-45.70	2780	20241205	0.00	5120	-45.70	20240513	2780	0.00	20241205	5120	-45.70	20240513	2780	0.00	20241205	0.00	N	103230	500	36 억	88781	N	N	N	N
10	20241204	160706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	-35	5	-1.21	80478475	28384	82.11	2805	2895	2780	3760	2030	2895	2835.35	1.33	-6875	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	206	5.93	0.45	12	0.39	482.00	6310.00	5120	20240513	-44.14	2780	20241204	2.88	5120	-44.14	20240513	2780	2.88	20241204	5120	-44.14	20240513	2780	2.88	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
11	20241204	150707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2885	-10	5	-0.35	80183895	28281	81.81	2805	2895	2780	3760	2030	2895	2835.26	1.33	-6772	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	208	5.99	0.46	12	0.39	482.00	6310.00	5120	20240513	-43.65	2780	20241204	3.78	5120	-43.65	20240513	2780	3.78	20241204	5120	-43.65	20240513	2780	3.78	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
12	20241204	140706	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2815	-80	5	-2.76	67619065	23820	68.91	2805	2895	2780	3760	2030	2895	2838.75	1.33	-6769	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	203	5.84	0.45	12	0.33	482.00	6310.00	5120	20240513	-45.02	2780	20241204	1.26	5120	-45.02	20240513	2780	1.26	20241204	5120	-45.02	20240513	2780	1.26	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
13	20241204	130704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2820	-75	5	-2.59	66509075	23425	67.76	2805	2895	2780	3760	2030	2895	2839.23	1.33	-6725	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	203	5.85	0.45	12	0.33	482.00	6310.00	5120	20240513	-44.92	2780	20241204	1.44	5120	-44.92	20240513	2780	1.44	20241204	5120	-44.92	20240513	2780	1.44	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
14	20241204	120702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-95	5	-3.28	63100640	22216	64.27	2805	2895	2780	3760	2030	2895	2840.32	1.33	-6682	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	202	5.81	0.44	12	0.31	482.00	6310.00	5120	20240513	-45.31	2780	20241204	0.72	5120	-45.31	20240513	2780	0.72	20241204	5120	-45.31	20240513	2780	0.72	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
15	20241204	110653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2825	-70	5	-2.42	43343995	15187	43.93	2805	2895	2780	3760	2030	2895	2854.02	1.33	-5030	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	203	5.86	0.45	12	0.21	482.00	6310.00	5120	20240513	-44.82	2780	20241204	1.62	5120	-44.82	20240513	2780	1.62	20241204	5120	-44.82	20240513	2780	1.62	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
16	20241204	100655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2820	-75	5	-2.59	20170715	7162	20.72	2805	2865	2780	3760	2030	2895	2816.35	1.33	-2711	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	203	5.85	0.45	12	0.10	482.00	6310.00	5120	20240513	-44.92	2780	20241204	1.44	5120	-44.92	20240513	2780	1.44	20241204	5120	-44.92	20240513	2780	1.44	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
17	20241204	090707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2865	-30	5	-1.04	10463440	3700	10.70	2805	2865	2800	3760	2030	2895	2827.96	1.33	-257	3001	2947	2881	2827	2761	2915	2795	36	865	500	1960	5	1	7200000	206	5.94	0.45	12	0.05	482.00	6310.00	5120	20240513	-44.04	2800	20241204	2.32	5120	-44.04	20240513	2800	2.32	20241204	5120	-44.04	20240513	2800	2.32	20241204	0.00	N	103230	500	36 억	95630	N	N	N	N
18	20241203	160735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2895	-10	5	-0.34	98733040	34568	94.34	2905	2935	2815	3775	2035	2905	2856.08	1.30	2846	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	208	6.01	0.46	12	0.48	482.00	6310.00	5120	20240513	-43.46	2815	20241203	2.84	5120	-43.46	20240513	2815	2.84	20241203	5120	-43.46	20240513	2815	2.84	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
19	20241203	150801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	-55	5	-1.89	93278485	32677	89.18	2905	2935	2815	3775	2035	2905	2854.56	1.30	2868	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	205	5.91	0.45	12	0.45	482.00	6310.00	5120	20240513	-44.34	2815	20241203	1.24	5120	-44.34	20240513	2815	1.24	20241203	5120	-44.34	20240513	2815	1.24	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
20	20241203	140751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2865	-40	5	-1.38	83965585	29425	80.30	2905	2935	2815	3775	2035	2905	2853.55	1.30	1696	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	206	5.94	0.45	12	0.41	482.00	6310.00	5120	20240513	-44.04	2815	20241203	1.78	5120	-44.04	20240513	2815	1.78	20241203	5120	-44.04	20240513	2815	1.78	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
21	20241203	130751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-35	5	-1.20	83173165	29149	79.55	2905	2935	2815	3775	2035	2905	2853.38	1.30	1583	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	207	5.95	0.45	12	0.40	482.00	6310.00	5120	20240513	-43.95	2815	20241203	1.95	5120	-43.95	20240513	2815	1.95	20241203	5120	-43.95	20240513	2815	1.95	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
22	20241203	120759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	-45	5	-1.55	71994225	25258	68.93	2905	2935	2815	3775	2035	2905	2850.35	1.30	1513	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	206	5.93	0.45	12	0.35	482.00	6310.00	5120	20240513	-44.14	2815	20241203	1.60	5120	-44.14	20240513	2815	1.60	20241203	5120	-44.14	20240513	2815	1.60	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
23	20241203	110743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	-55	5	-1.89	66670165	23400	63.86	2905	2935	2815	3775	2035	2905	2849.15	1.30	1581	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	205	5.91	0.45	12	0.33	482.00	6310.00	5120	20240513	-44.34	2815	20241203	1.24	5120	-44.34	20240513	2815	1.24	20241203	5120	-44.34	20240513	2815	1.24	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
24	20241203	100732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2845	-60	5	-2.07	47056000	16507	45.05	2905	2935	2815	3775	2035	2905	2850.67	1.30	963	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	205	5.90	0.45	12	0.23	482.00	6310.00	5120	20240513	-44.43	2815	20241203	1.07	5120	-44.43	20240513	2815	1.07	20241203	5120	-44.43	20240513	2815	1.07	20241203	0.02	N	103230	500	36 억	93848	N	N	N	N
25	20241203	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	15	2	0.52	4287885	1476	4.03	2905	2935	2895	3775	2035	2905	2905.07	1.30	-1238	3088	2996	2918	2826	2748	3042	2872	36	870	500	1970	5	1	7200000	210	6.06	0.46	12	0.02	482.00	6310.00	5120	20240513	-42.97	2840	20241202	2.82	5120	-42.97	20240513	2840	2.82	20241202	5120	-42.97	20240513	2840	2.82	20241202	0.02	N	103230	500	36 억	93848	N	N	N	N
26	20241202	160713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2905	-110	5	-3.65	104311135	36312	178.90	2900	3010	2840	3915	2115	3015	2872.64	1.32	-1507	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	209	6.03	0.46	12	0.50	482.00	6310.00	5120	20240513	-43.26	2840	20241202	2.29	5120	-43.26	20240513	2840	2.29	20241202	5120	-43.26	20240513	2840	2.29	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
27	20241202	150813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2890	-125	5	-4.15	104102820	36240	178.55	2900	3010	2840	3915	2115	3015	2872.59	1.32	-1489	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	208	6.00	0.46	12	0.50	482.00	6310.00	5120	20240513	-43.55	2840	20241202	1.76	5120	-43.55	20240513	2840	1.76	20241202	5120	-43.55	20240513	2840	1.76	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
28	20241202	140735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2870	-145	5	-4.81	99459430	34636	170.65	2900	3010	2840	3915	2115	3015	2871.56	1.32	-1149	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	207	5.95	0.45	12	0.48	482.00	6310.00	5120	20240513	-43.95	2840	20241202	1.06	5120	-43.95	20240513	2840	1.06	20241202	5120	-43.95	20240513	2840	1.06	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
29	20241202	130729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2860	-155	5	-5.14	77717925	27030	133.17	2900	3010	2840	3915	2115	3015	2875.25	1.32	-1351	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	206	5.93	0.45	12	0.38	482.00	6310.00	5120	20240513	-44.14	2840	20241202	0.70	5120	-44.14	20240513	2840	0.70	20241202	5120	-44.14	20240513	2840	0.70	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
30	20241202	120746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2850	-165	5	-5.47	72377785	25163	123.97	2900	3010	2840	3915	2115	3015	2876.36	1.32	-1351	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	205	5.91	0.45	12	0.35	482.00	6310.00	5120	20240513	-44.34	2840	20241202	0.35	5120	-44.34	20240513	2840	0.35	20241202	5120	-44.34	20240513	2840	0.35	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
31	20241202	110704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2905	-110	5	-3.65	56070085	19485	96.00	2900	3010	2840	3915	2115	3015	2877.60	1.32	-1033	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	209	6.03	0.46	12	0.27	482.00	6310.00	5120	20240513	-43.26	2840	20241202	2.29	5120	-43.26	20240513	2840	2.29	20241202	5120	-43.26	20240513	2840	2.29	20241202	0.02	N	103230	500	36 억	95355	N	N	N	N
32	20241202	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-115	5	-3.81	10746690	3686	18.16	2900	3010	2900	3915	2115	3015	2915.54	1.32	-300	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	209	6.02	0.46	12	0.05	482.00	6310.00	5120	20240513	-43.36	2850	20241129	1.75	5120	-43.36	20240513	2850	1.75	20241129	5120	-43.36	20240513	2850	1.75	20241129	0.02	N	103230	500	36 억	95355	N	N	N	N
33	20241202	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-50	5	-1.66	3869485	1325	6.53	2900	3010	2900	3915	2115	3015	2920.37	1.32	-71	3245	3130	2990	2875	2735	3060	2805	36	900	500	2050	5	1	7200000	213	6.15	0.47	12	0.02	482.00	6310.00	5120	20240513	-42.09	2850	20241129	4.04	5120	-42.09	20240513	2850	4.04	20241129	5120	-42.09	20240513	2850	4.04	20241129	0.02	N	103230	500	36 억	95355	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History