KissMeData/126880/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3160	-50	5	-1.56	117412930	37269	107.27	3210	3210	3110	4170	2250	3210	3150.42	1.63	-8832	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.16	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	2	N	N
3	20241205	150754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3160	-50	5	-1.56	111172750	35293	101.59	3210	3210	3110	4170	2250	3210	3149.99	1.63	-8448	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	733	19.39	0.64	12	0.15	163.00	4942.00	5530	20240110	-42.86	2900	20240805	8.97	5530	-42.86	20240110	2900	8.97	20240805	5530	-42.86	20240110	2900	8.97	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
4	20241205	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-45	5	-1.40	87843525	27835	80.12	3210	3210	3110	4170	2250	3210	3155.87	1.63	-5096	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.12	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
5	20241205	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3145	-65	5	-2.02	73941205	23404	67.37	3210	3210	3110	4170	2250	3210	3159.34	1.63	-5353	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	730	19.29	0.64	12	0.10	163.00	4942.00	5530	20240110	-43.13	2900	20240805	8.45	5530	-43.13	20240110	2900	8.45	20240805	5530	-43.13	20240110	2900	8.45	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
6	20241205	120751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-45	5	-1.40	66822235	21146	60.87	3210	3210	3110	4170	2250	3210	3160.04	1.63	-4391	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	734	19.42	0.64	12	0.09	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
7	20241205	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3170	-40	5	-1.25	61331665	19407	55.86	3210	3210	3110	4170	2250	3210	3160.29	1.63	-4036	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	736	19.45	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.68	2900	20240805	9.31	5530	-42.68	20240110	2900	9.31	20240805	5530	-42.68	20240110	2900	9.31	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
8	20241205	100746	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3155	-55	5	-1.71	49959065	15807	45.50	3210	3210	3110	4170	2250	3210	3160.57	1.63	-3527	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	732	19.36	0.64	12	0.07	163.00	4942.00	5530	20240110	-42.95	2900	20240805	8.79	5530	-42.95	20240110	2900	8.79	20240805	5530	-42.95	20240110	2900	8.79	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
9	20241205	090752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	0	3	0.00	2789930	870	2.50	3210	3210	3185	4170	2250	3210	3206.82	1.63	-73	3316	3262	3211	3157	3106	3290	3185	116	960	500	2310	5	1	23204903	745	19.69	0.65	12	0.00	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.28	N	126880	500	116 억	377304	N	N	5	N	N
10	20241204	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-75	5	-2.28	103060340	32246	66.55	3160	3265	3160	4270	2300	3285	3196.06	1.63	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	5	N	N
11	20241204	150737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-60	5	-1.83	101508765	31763	65.56	3160	3265	3160	4270	2300	3285	3195.82	1.63	-1846	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	748	19.79	0.65	12	0.14	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
12	20241204	140737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-70	5	-2.13	91753520	28713	59.26	3160	3265	3160	4270	2300	3285	3195.54	1.63	-1842	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	746	19.72	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.86	2900	20240805	10.86	5530	-41.86	20240110	2900	10.86	20240805	5530	-41.86	20240110	2900	10.86	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
13	20241204	130735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-75	5	-2.28	87962795	27531	56.82	3160	3265	3160	4270	2300	3285	3195.05	1.63	-1864	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.12	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
14	20241204	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-65	5	-1.98	79097065	24747	51.08	3160	3265	3160	4270	2300	3285	3196.23	1.63	-2112	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	747	19.75	0.65	12	0.11	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
15	20241204	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3185	-100	5	-3.04	56706490	17725	36.58	3160	3265	3160	4270	2300	3285	3199.24	1.63	-514	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	739	19.54	0.64	12	0.08	163.00	4942.00	5530	20240110	-42.41	2900	20240805	9.83	5530	-42.41	20240110	2900	9.83	20240805	5530	-42.41	20240110	2900	9.83	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
16	20241204	100726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-55	5	-1.67	48214405	15075	31.11	3160	3265	3160	4270	2300	3285	3198.30	1.63	-671	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	750	19.82	0.65	12	0.06	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
17	20241204	090739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-75	5	-2.28	19470095	6130	12.65	3160	3265	3160	4270	2300	3285	3176.20	1.63	305	3395	3340	3265	3210	3135	3367	3237	116	985	500	2360	5	1	23204903	745	19.69	0.65	12	0.03	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.31	N	126880	500	116 억	379039	N	N	13	N	N
18	20241203	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3285	120	2	3.79	157473350	48442	97.73	3190	3320	3190	4110	2220	3165	3250.40	1.60	7017	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	762	20.15	0.66	12	0.21	163.00	4942.00	5530	20240110	-40.60	2900	20240805	13.28	5530	-40.60	20240110	2900	13.28	20240805	5530	-40.60	20240110	2900	13.28	20240805	3.33	N	126880	500	116 억	372045	N	N	13	N	N
19	20241203	150836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	75	2	2.37	147011320	45254	91.30	3190	3320	3190	4110	2220	3165	3248.58	1.60	6961	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	752	19.88	0.66	12	0.20	163.00	4942.00	5530	20240110	-41.41	2900	20240805	11.72	5530	-41.41	20240110	2900	11.72	20240805	5530	-41.41	20240110	2900	11.72	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
20	20241203	140825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3310	145	2	4.58	127533005	39315	79.32	3190	3320	3190	4110	2220	3165	3243.88	1.60	7318	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	768	20.31	0.67	12	0.17	163.00	4942.00	5530	20240110	-40.14	2900	20240805	14.14	5530	-40.14	20240110	2900	14.14	20240805	5530	-40.14	20240110	2900	14.14	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
21	20241203	130827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	55	2	1.74	68666325	21265	42.90	3190	3260	3190	4110	2220	3165	3229.08	1.60	3884	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	747	19.75	0.65	12	0.09	163.00	4942.00	5530	20240110	-41.77	2900	20240805	11.03	5530	-41.77	20240110	2900	11.03	20240805	5530	-41.77	20240110	2900	11.03	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
22	20241203	120836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	45	2	1.42	58466415	18090	36.50	3190	3260	3190	4110	2220	3165	3231.97	1.60	2840	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	745	19.69	0.65	12	0.08	163.00	4942.00	5530	20240110	-41.95	2900	20240805	10.69	5530	-41.95	20240110	2900	10.69	20240805	5530	-41.95	20240110	2900	10.69	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
23	20241203	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	65	2	2.05	51129895	15802	31.88	3190	3260	3190	4110	2220	3165	3235.66	1.60	2824	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	750	19.82	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
24	20241203	100805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	85	2	2.69	33674380	10377	20.93	3190	3260	3190	4110	2220	3165	3245.10	1.60	857	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	754	19.94	0.66	12	0.04	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
25	20241203	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3235	70	2	2.21	4749460	1478	2.98	3190	3235	3190	4110	2220	3165	3213.44	1.60	467	3371	3267	3216	3112	3061	3242	3087	116	945	500	2270	5	1	23204903	751	19.85	0.65	12	0.01	163.00	4942.00	5530	20240110	-41.50	2900	20240805	11.55	5530	-41.50	20240110	2900	11.55	20240805	5530	-41.50	20240110	2900	11.55	20240805	3.33	N	126880	500	116 억	372045	N	N	6	N	N
26	20241202	160745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3165	-130	5	-3.95	155282380	48324	202.07	3315	3320	3165	4280	2310	3295	3213.36	1.65	-12151	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	734	19.42	0.64	12	0.21	163.00	4942.00	5530	20240110	-42.77	2900	20240805	9.14	5530	-42.77	20240110	2900	9.14	20240805	5530	-42.77	20240110	2900	9.14	20240805	3.33	N	126880	500	116 억	383728	N	N	6	N	N
27	20241202	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3205	-90	5	-2.73	144675165	44985	188.11	3315	3320	3175	4280	2310	3295	3216.08	1.65	-11068	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	744	19.66	0.65	12	0.19	163.00	4942.00	5530	20240110	-42.04	2900	20240805	10.52	5530	-42.04	20240110	2900	10.52	20240805	5530	-42.04	20240110	2900	10.52	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
28	20241202	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-50	5	-1.52	133644155	41546	173.73	3315	3320	3175	4280	2310	3295	3216.78	1.65	-11338	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	753	19.91	0.66	12	0.18	163.00	4942.00	5530	20240110	-41.32	2900	20240805	11.90	5530	-41.32	20240110	2900	11.90	20240805	5530	-41.32	20240110	2900	11.90	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
29	20241202	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-95	5	-2.88	124454320	38689	161.78	3315	3320	3175	4280	2310	3295	3216.79	1.65	-9841	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	743	19.63	0.65	12	0.17	163.00	4942.00	5530	20240110	-42.13	2900	20240805	10.34	5530	-42.13	20240110	2900	10.34	20240805	5530	-42.13	20240110	2900	10.34	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
30	20241202	120817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3230	-65	5	-1.97	111217935	34541	144.44	3315	3320	3180	4280	2310	3295	3219.88	1.65	-8495	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	750	19.82	0.65	12	0.15	163.00	4942.00	5530	20240110	-41.59	2900	20240805	11.38	5530	-41.59	20240110	2900	11.38	20240805	5530	-41.59	20240110	2900	11.38	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
31	20241202	110733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-70	5	-2.12	50764510	15642	65.41	3315	3320	3195	4280	2310	3295	3245.40	1.65	-6124	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	748	19.79	0.65	12	0.07	163.00	4942.00	5530	20240110	-41.68	2900	20240805	11.21	5530	-41.68	20240110	2900	11.21	20240805	5530	-41.68	20240110	2900	11.21	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
32	20241202	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-45	5	-1.37	21660605	6592	27.57	3315	3320	3245	4280	2310	3295	3285.89	1.65	-3049	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	754	19.94	0.66	12	0.03	163.00	4942.00	5530	20240110	-41.23	2900	20240805	12.07	5530	-41.23	20240110	2900	12.07	20240805	5530	-41.23	20240110	2900	12.07	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N
33	20241202	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3320	25	2	0.76	5492555	1659	6.94	3315	3320	3305	4280	2310	3295	3310.76	1.65	-748	3421	3357	3301	3237	3181	3330	3210	116	985	500	2370	5	1	23204903	770	20.37	0.67	12	0.01	163.00	4942.00	5530	20240110	-39.96	2900	20240805	14.48	5530	-39.96	20240110	2900	14.48	20240805	5530	-39.96	20240110	2900	14.48	20240805	3.33	N	126880	500	116 억	383728	N	N	3	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History