KissMeData/297890/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	1367800795	497257	56.39	2745	2795	2675	3540	1910	2725	2750.63	2.41	76440	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.68	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	1086	N	N
3	20241205	151029	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	1313240030	477573	54.16	2745	2795	2675	3540	1910	2725	2749.82	2.41	70635	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.65	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
4	20241205	141014	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2785	60	2	2.20	1136162250	413452	46.89	2745	2795	2675	3540	1910	2725	2747.99	2.41	53562	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2037	2.57	0.84	12	0.57	1082.00	3319.00	10500	20240628	-73.48	2675	20241205	4.11	10500	-73.48	20240628	2675	4.11	20241205	10500	-73.48	20240628	2675	4.11	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
5	20241205	131024	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2765	40	2	1.47	1020190415	371662	42.15	2745	2795	2675	3540	1910	2725	2744.94	2.41	43463	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2022	2.56	0.83	12	0.51	1082.00	3319.00	10500	20240628	-73.67	2675	20241205	3.36	10500	-73.67	20240628	2675	3.36	20241205	10500	-73.67	20240628	2675	3.36	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
6	20241205	121023	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2770	45	2	1.65	855310755	311980	35.38	2745	2795	2675	3540	1910	2725	2741.56	2.41	59168	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2026	2.56	0.83	12	0.43	1082.00	3319.00	10500	20240628	-73.62	2675	20241205	3.55	10500	-73.62	20240628	2675	3.55	20241205	10500	-73.62	20240628	2675	3.55	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
7	20241205	111022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2775	50	2	1.83	739522860	270265	30.65	2745	2795	2675	3540	1910	2725	2736.29	2.41	40955	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2030	2.56	0.84	12	0.37	1082.00	3319.00	10500	20240628	-73.57	2675	20241205	3.74	10500	-73.57	20240628	2675	3.74	20241205	10500	-73.57	20240628	2675	3.74	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
8	20241205	101021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2760	35	2	1.28	527542360	193729	21.97	2745	2780	2675	3540	1910	2725	2723.09	2.41	10025	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	2019	2.55	0.83	12	0.26	1082.00	3319.00	10500	20240628	-73.71	2675	20241205	3.18	10500	-73.71	20240628	2675	3.18	20241205	10500	-73.71	20240628	2675	3.18	20241205	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
9	20241205	091027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2730	5	2	0.18	103659105	37827	4.29	2745	2780	2720	3540	1910	2725	2740.35	2.41	-3554	2858	2791	2743	2676	2628	2825	2710	368	815	500	1900	5	1	73140914	1997	2.52	0.82	12	0.05	1082.00	3319.00	10500	20240628	-74.00	2695	20241204	1.30	10500	-74.00	20240628	2695	1.30	20241204	10500	-74.00	20240628	2695	1.30	20241204	5.75	N	297890	500	367 억	1760845	N	N	4028	N	N
10	20241204	161005	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	2396551490	876546	163.31	2710	2810	2695	3690	1990	2840	2734.11	2.22	131277	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	1.20	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	4026	N	N
11	20241204	151006	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	2271816055	830759	154.78	2710	2810	2695	3690	1990	2840	2734.63	2.22	121848	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	1.14	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
12	20241204	141008	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	1977401620	722509	134.61	2710	2810	2695	3690	1990	2840	2736.85	2.22	86988	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	0.99	1082.00	3319.00	10500	20240628	-74.05	2695	20241204	1.11	10500	-74.05	20240628	2695	1.11	20241204	10500	-74.05	20240628	2695	1.11	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
13	20241204	131000	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2750	-90	5	-3.17	1861840975	680255	126.74	2710	2810	2695	3690	1990	2840	2736.97	2.22	91720	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2011	2.54	0.83	12	0.93	1082.00	3319.00	10500	20240628	-73.81	2695	20241204	2.04	10500	-73.81	20240628	2695	2.04	20241204	10500	-73.81	20240628	2695	2.04	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
14	20241204	120955	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2720	-120	5	-4.23	1726950995	630848	117.54	2710	2810	2695	3690	1990	2840	2737.51	2.22	69030	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1989	2.51	0.82	12	0.86	1082.00	3319.00	10500	20240628	-74.10	2695	20241204	0.93	10500	-74.10	20240628	2695	0.93	20241204	10500	-74.10	20240628	2695	0.93	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
15	20241204	110948	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2725	-115	5	-4.05	1369795240	498980	92.97	2710	2810	2705	3690	1990	2840	2745.19	2.22	105353	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	1993	2.52	0.82	12	0.68	1082.00	3319.00	10500	20240628	-74.05	2705	20241204	0.74	10500	-74.05	20240628	2705	0.74	20241204	10500	-74.05	20240628	2705	0.74	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
16	20241204	100949	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2765	-75	5	-2.64	1013061905	368198	68.60	2710	2810	2705	3690	1990	2840	2751.40	2.22	106886	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2022	2.56	0.83	12	0.50	1082.00	3319.00	10500	20240628	-73.67	2705	20241204	2.22	10500	-73.67	20240628	2705	2.22	20241204	10500	-73.67	20240628	2705	2.22	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
17	20241204	091011	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2805	-35	5	-1.23	389571000	141913	26.44	2710	2805	2705	3690	1990	2840	2745.14	2.22	28327	2910	2875	2840	2805	2770	2892	2822	368	850	500	1980	5	1	73140914	2052	2.59	0.85	12	0.19	1082.00	3319.00	10500	20240628	-73.29	2705	20241204	3.70	10500	-73.29	20240628	2705	3.70	20241204	10500	-73.29	20240628	2705	3.70	20241204	5.86	N	297890	500	367 억	1624647	N	N	1492	N	N
18	20241203	161052	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2840	35	2	1.25	1510855505	532986	88.63	2805	2875	2805	3645	1965	2805	2834.82	2.07	104447	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2077	2.62	0.86	12	0.73	1082.00	3319.00	10500	20240628	-72.95	2805	20241203	1.25	10500	-72.95	20240628	2805	1.25	20241203	10500	-72.95	20240628	2805	1.25	20241203	5.72	N	297890	500	367 억	1517053	N	N	1348	N	N
19	20241203	151130	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1438941555	507643	84.41	2805	2875	2805	3645	1965	2805	2834.69	2.07	101495	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.69	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
20	20241203	141107	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1259461205	444305	73.88	2805	2875	2805	3645	1965	2805	2834.84	2.07	85264	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.61	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
21	20241203	131109	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2825	20	2	0.71	1115827385	393412	65.42	2805	2875	2805	3645	1965	2805	2836.47	2.07	79868	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2066	2.61	0.85	12	0.54	1082.00	3319.00	10500	20240628	-73.10	2805	20241203	0.71	10500	-73.10	20240628	2805	0.71	20241203	10500	-73.10	20240628	2805	0.71	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
22	20241203	121122	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	1025092335	361300	60.08	2805	2875	2805	3645	1965	2805	2837.44	2.07	87573	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.49	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
23	20241203	111058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2835	30	2	1.07	849532980	298982	49.72	2805	2875	2805	3645	1965	2805	2841.71	2.07	67590	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2074	2.62	0.85	12	0.41	1082.00	3319.00	10500	20240628	-73.00	2805	20241203	1.07	10500	-73.00	20240628	2805	1.07	20241203	10500	-73.00	20240628	2805	1.07	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
24	20241203	101046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2830	25	2	0.89	686175365	241360	40.13	2805	2875	2805	3645	1965	2805	2843.33	2.07	74701	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2070	2.62	0.85	12	0.33	1082.00	3319.00	10500	20240628	-73.05	2805	20241203	0.89	10500	-73.05	20240628	2805	0.89	20241203	10500	-73.05	20240628	2805	0.89	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
25	20241203	091038	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	55	2	1.96	212524430	74871	12.45	2805	2875	2805	3645	1965	2805	2839.63	2.07	28231	3058	2931	2868	2741	2678	2900	2710	368	840	500	1960	5	1	73140914	2092	2.64	0.86	12	0.10	1082.00	3319.00	10500	20240628	-72.76	2805	20241203	1.96	10500	-72.76	20240628	2805	1.96	20241203	10500	-72.76	20240628	2805	1.96	20241203	5.72	N	297890	500	367 억	1517053	N	N	886	N	N
26	20241202	161019	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2805	-95	5	-3.28	1687763390	589022	77.53	2935	2995	2805	3770	2030	2900	2866.07	1.90	144939	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2052	2.59	0.85	12	0.81	1082.00	3319.00	10500	20240628	-73.29	2805	20241202	0.00	10500	-73.29	20240628	2805	0.00	20241202	10500	-73.29	20240628	2805	0.00	20241202	5.77	N	297890	500	367 억	1392939	N	N	886	N	N
27	20241202	151159	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2830	-70	5	-2.41	1436849905	499720	65.78	2935	2995	2820	3770	2030	2900	2875.31	1.90	107094	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2070	2.62	0.85	12	0.68	1082.00	3319.00	10500	20240628	-73.05	2820	20241202	0.35	10500	-73.05	20240628	2820	0.35	20241202	10500	-73.05	20240628	2820	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
28	20241202	141106	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2875	-25	5	-0.86	1163020060	403337	53.09	2935	2995	2835	3770	2030	2900	2883.49	1.90	91932	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2103	2.66	0.87	12	0.55	1082.00	3319.00	10500	20240628	-72.62	2835	20241202	1.41	10500	-72.62	20240628	2835	1.41	20241202	10500	-72.62	20240628	2835	1.41	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
29	20241202	131034	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2850	-50	5	-1.72	997870265	345592	45.49	2935	2995	2835	3770	2030	2900	2887.42	1.90	65365	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2085	2.63	0.86	12	0.47	1082.00	3319.00	10500	20240628	-72.86	2835	20241202	0.53	10500	-72.86	20240628	2835	0.53	20241202	10500	-72.86	20240628	2835	0.53	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
30	20241202	121056	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	-40	5	-1.38	769992515	265591	34.96	2935	2995	2850	3770	2030	2900	2899.17	1.90	61192	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2092	2.64	0.86	12	0.36	1082.00	3319.00	10500	20240628	-72.76	2850	20241202	0.35	10500	-72.76	20240628	2850	0.35	20241202	10500	-72.76	20240628	2850	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
31	20241202	111003	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2880	-20	5	-0.69	646322050	222452	29.28	2935	2995	2850	3770	2030	2900	2905.44	1.90	58752	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2106	2.66	0.87	12	0.30	1082.00	3319.00	10500	20240628	-72.57	2850	20241202	1.05	10500	-72.57	20240628	2850	1.05	20241202	10500	-72.57	20240628	2850	1.05	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
32	20241202	101010	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2860	-40	5	-1.38	546376345	187896	24.73	2935	2995	2850	3770	2030	2900	2907.87	1.90	48423	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2092	2.64	0.86	12	0.26	1082.00	3319.00	10500	20240628	-72.76	2850	20241202	0.35	10500	-72.76	20240628	2850	0.35	20241202	10500	-72.76	20240628	2850	0.35	20241202	5.77	N	297890	500	367 억	1392939	N	N	51	N	N
33	20241202	091006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	30	2	1.03	141194870	47941	6.31	2935	2995	2930	3770	2030	2900	2945.18	1.90	22136	3086	2992	2941	2847	2796	2967	2822	368	870	500	2030	5	1	73140914	2143	2.71	0.88	12	0.07	1082.00	3319.00	10500	20240628	-72.10	2890	20241129	1.38	10500	-72.10	20240628	2890	1.38	20241129	10500	-72.10	20240628	2890	1.38	20241129	5.77	N	297890	500	367 억	1392939	N	N	51	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History