KissMeData/290520/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	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	21648640	9171	37.27	2385	2385	2350	3100	1670	2385	2360.52	0.17	-1266	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.06	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
3	20241205	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	19006505	8057	32.75	2385	2385	2350	3100	1670	2385	2359.01	0.17	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
4	20241205	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	17164930	7278	29.58	2385	2385	2350	3100	1670	2385	2358.47	0.17	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
5	20241205	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2365	-20	5	-0.84	16728455	7093	28.83	2385	2385	2350	3100	1670	2385	2358.45	0.17	-1164	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	377	-11.26	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.61	1982	20240806	19.32	4990	-52.61	20240326	1982	19.32	20240806	4990	-52.61	20240326	1982	19.32	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
6	20241205	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	16565600	7024	28.55	2385	2385	2350	3100	1670	2385	2358.43	0.17	-1162	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.04	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
7	20241205	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	10560680	4471	18.17	2385	2385	2350	3100	1670	2385	2362.04	0.17	157	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
8	20241205	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	9672135	4094	16.64	2385	2385	2350	3100	1670	2385	2362.51	0.17	173	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.03	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
9	20241205	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-5	5	-0.21	1569960	660	2.68	2385	2385	2365	3100	1670	2385	2378.73	0.17	-16	2508	2446	2358	2296	2208	2477	2327	80	715	500	1470	5	1	15929362	379	-11.33	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.30	1982	20240806	20.08	4990	-52.30	20240326	1982	20.08	20240806	4990	-52.30	20240326	1982	20.08	20240806	0.37	N	290520	500	79 억	26651	N	N	N	N
10	20241204	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-5	5	-0.21	55526070	23786	76.02	2270	2420	2270	3105	1675	2390	2334.22	0.18	-1737	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	380	-11.36	0.62	12	0.15	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
11	20241204	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-15	5	-0.63	46071065	19803	63.29	2270	2420	2270	3105	1675	2390	2326.47	0.18	-1612	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	378	-11.31	0.62	12	0.12	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
12	20241204	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	20	2	0.84	40379925	17432	55.71	2270	2420	2270	3105	1675	2390	2316.43	0.18	-1409	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	384	-11.48	0.63	12	0.11	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
13	20241204	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-50	5	-2.09	35363515	15329	48.99	2270	2350	2270	3105	1675	2390	2306.97	0.18	-1077	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	373	-11.14	0.61	12	0.10	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
14	20241204	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-50	5	-2.09	34170525	14819	47.36	2270	2350	2270	3105	1675	2390	2305.86	0.18	-1077	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	373	-11.14	0.61	12	0.09	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
15	20241204	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-55	5	-2.30	32146790	13951	44.59	2270	2350	2270	3105	1675	2390	2304.26	0.18	-1041	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	372	-11.12	0.61	12	0.09	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	4990	-53.21	20240326	1982	17.81	20240806	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
16	20241204	100943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-60	5	-2.51	28986030	12591	40.24	2270	2350	2270	3105	1675	2390	2302.12	0.18	-700	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	371	-11.10	0.61	12	0.08	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
17	20241204	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-65	5	-2.72	6669595	2910	9.30	2270	2345	2270	3105	1675	2390	2291.96	0.18	-461	2480	2435	2375	2330	2270	2457	2352	80	715	500	1480	5	1	15929362	370	-11.07	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	28388	N	N	N	N
18	20241203	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	67819665	28795	70.96	2355	2420	2315	3100	1670	2385	2355.26	0.14	5854	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	381	-11.38	0.62	12	0.18	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
19	20241203	151122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-60	5	-2.52	64580055	27422	67.57	2355	2420	2315	3100	1670	2385	2355.05	0.14	5989	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	370	-11.07	0.61	12	0.17	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
20	20241203	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	-25	5	-1.05	58297825	24724	60.92	2355	2420	2320	3100	1670	2385	2357.94	0.14	5592	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	376	-11.24	0.62	12	0.16	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	4990	-52.71	20240326	1982	19.07	20240806	4990	-52.71	20240326	1982	19.07	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
21	20241203	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2390	5	2	0.21	52660085	22334	55.03	2355	2420	2320	3100	1670	2385	2357.84	0.14	5274	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	381	-11.38	0.62	12	0.14	-210.00	3826.00	4990	20240326	-52.10	1982	20240806	20.59	4990	-52.10	20240326	1982	20.59	20240806	4990	-52.10	20240326	1982	20.59	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
22	20241203	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	0	3	0.00	52359710	22208	54.72	2355	2420	2320	3100	1670	2385	2357.70	0.14	5283	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	380	-11.36	0.62	12	0.14	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
23	20241203	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	-10	5	-0.42	47893915	20326	50.09	2355	2420	2320	3100	1670	2385	2356.29	0.14	5320	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	378	-11.31	0.62	12	0.13	-210.00	3826.00	4990	20240326	-52.40	1982	20240806	19.83	4990	-52.40	20240326	1982	19.83	20240806	4990	-52.40	20240326	1982	19.83	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
24	20241203	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	-15	5	-0.63	36381910	15402	37.95	2355	2420	2335	3100	1670	2385	2362.15	0.14	5240	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	378	-11.29	0.62	12	0.10	-210.00	3826.00	4990	20240326	-52.51	1982	20240806	19.58	4990	-52.51	20240326	1982	19.58	20240806	4990	-52.51	20240326	1982	19.58	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
25	20241203	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	20	2	0.84	10217605	4334	10.68	2355	2405	2345	3100	1670	2385	2357.55	0.14	2169	2555	2470	2425	2340	2295	2447	2317	80	715	500	1470	5	1	15929362	383	-11.45	0.63	12	0.03	-210.00	3826.00	4990	20240326	-51.80	1982	20240806	21.34	4990	-51.80	20240326	1982	21.34	20240806	4990	-51.80	20240326	1982	21.34	20240806	0.38	N	290520	500	79 억	22534	N	N	N	N
26	20241202	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	-55	5	-2.25	98331575	40320	114.06	2440	2510	2380	3170	1710	2440	2438.78	0.15	-589	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	380	-11.36	0.62	12	0.25	-210.00	3826.00	4990	20240326	-52.20	1982	20240806	20.33	4990	-52.20	20240326	1982	20.33	20240806	4990	-52.20	20240326	1982	20.33	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
27	20241202	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-15	5	-0.61	89371615	36582	103.49	2440	2510	2390	3170	1710	2440	2443.05	0.15	-558	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	386	-11.55	0.63	12	0.23	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
28	20241202	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-15	5	-0.61	85491805	34972	98.93	2440	2510	2390	3170	1710	2440	2444.58	0.15	-416	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	386	-11.55	0.63	12	0.22	-210.00	3826.00	4990	20240326	-51.40	1982	20240806	22.35	4990	-51.40	20240326	1982	22.35	20240806	4990	-51.40	20240326	1982	22.35	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
29	20241202	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	45	2	1.84	69144320	28246	79.91	2440	2510	2390	3170	1710	2440	2447.93	0.15	-1036	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	396	-11.83	0.65	12	0.18	-210.00	3826.00	4990	20240326	-50.20	1982	20240806	25.38	4990	-50.20	20240326	1982	25.38	20240806	4990	-50.20	20240326	1982	25.38	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
30	20241202	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	25	2	1.02	48199520	19834	56.11	2440	2465	2390	3170	1710	2440	2430.15	0.15	-516	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	393	-11.74	0.64	12	0.12	-210.00	3826.00	4990	20240326	-50.60	1982	20240806	24.37	4990	-50.60	20240326	1982	24.37	20240806	4990	-50.60	20240326	1982	24.37	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
31	20241202	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-30	5	-1.23	25912860	10728	30.35	2440	2440	2390	3170	1710	2440	2415.44	0.15	-798	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	384	-11.48	0.63	12	0.07	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
32	20241202	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-30	5	-1.23	17874355	7374	20.86	2440	2440	2405	3170	1710	2440	2423.97	0.15	-8	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	384	-11.48	0.63	12	0.05	-210.00	3826.00	4990	20240326	-51.70	1982	20240806	21.59	4990	-51.70	20240326	1982	21.59	20240806	4990	-51.70	20240326	1982	21.59	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N
33	20241202	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	0	3	0.00	7954445	3261	9.23	2440	2440	2435	3170	1710	2440	2439.27	0.15	27	2550	2495	2420	2365	2290	2457	2327	80	730	500	1510	5	1	15929362	389	-11.62	0.64	12	0.02	-210.00	3826.00	4990	20240326	-51.10	1982	20240806	23.11	4990	-51.10	20240326	1982	23.11	20240806	4990	-51.10	20240326	1982	23.11	20240806	0.31	N	290520	500	79 억	23123	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History