KissMeData/351320/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	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	-8	5	-0.55	26573408	18418	101.84	1430	1476	1408	1882	1014	1448	1442.80	2.02	-652	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	317	-4.93	1.63	12	0.08	-292.00	881.00	3630	20240116	-60.33	1280	20241112	12.50	3630	-60.33	20240116	1280	12.50	20241112	3630	-60.33	20240116	1280	12.50	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
3	20241205	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1430	-18	5	-1.24	25707968	17817	98.52	1430	1476	1408	1882	1014	1448	1442.89	2.02	-394	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	315	-4.90	1.62	12	0.08	-292.00	881.00	3630	20240116	-60.61	1280	20241112	11.72	3630	-60.61	20240116	1280	11.72	20241112	3630	-60.61	20240116	1280	11.72	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
4	20241205	141055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1458	10	2	0.69	20960488	14527	80.33	1430	1476	1408	1882	1014	1448	1442.86	2.02	-592	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	321	-4.99	1.65	12	0.07	-292.00	881.00	3630	20240116	-59.83	1280	20241112	13.91	3630	-59.83	20240116	1280	13.91	20241112	3630	-59.83	20240116	1280	13.91	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
5	20241205	131107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1458	10	2	0.69	13704030	9526	52.67	1430	1476	1408	1882	1014	1448	1438.59	2.02	-592	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	321	-4.99	1.65	12	0.04	-292.00	881.00	3630	20240116	-59.83	1280	20241112	13.91	3630	-59.83	20240116	1280	13.91	20241112	3630	-59.83	20240116	1280	13.91	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
6	20241205	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	1	2	0.07	9727172	6801	37.61	1430	1450	1408	1882	1014	1448	1430.26	2.02	-322	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	319	-4.96	1.64	12	0.03	-292.00	881.00	3630	20240116	-60.08	1280	20241112	13.20	3630	-60.08	20240116	1280	13.20	20241112	3630	-60.08	20240116	1280	13.20	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
7	20241205	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	-15	5	-1.04	8731710	6114	33.81	1430	1449	1408	1882	1014	1448	1428.15	2.02	-221	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	315	-4.91	1.63	12	0.03	-292.00	881.00	3630	20240116	-60.52	1280	20241112	11.95	3630	-60.52	20240116	1280	11.95	20241112	3630	-60.52	20240116	1280	11.95	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
8	20241205	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1438	-10	5	-0.69	7474785	5236	28.95	1430	1447	1408	1882	1014	1448	1427.58	2.02	-215	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	317	-4.92	1.63	12	0.02	-292.00	881.00	3630	20240116	-60.39	1280	20241112	12.34	3630	-60.39	20240116	1280	12.34	20241112	3630	-60.39	20240116	1280	12.34	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
9	20241205	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1412	-36	5	-2.49	122944	86	0.48	1430	1430	1412	1882	1014	1448	1429.58	2.02	0	1524	1485	1443	1404	1362	1465	1384	22	434	100	890	1	1	22015886	311	-4.84	1.60	12	0.00	-292.00	881.00	3630	20240116	-61.10	1280	20241112	10.31	3630	-61.10	20240116	1280	10.31	20241112	3630	-61.10	20240116	1280	10.31	20241112	0.26	N	351320	100	22 억	443971	N	N	N	N
10	20241204	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1448	-37	5	-2.49	25716828	17906	183.03	1482	1482	1401	1930	1040	1485	1436.17	2.02	-488	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	319	-4.96	1.64	12	0.08	-292.00	881.00	3630	20240116	-60.11	1280	20241112	13.12	3630	-60.11	20240116	1280	13.12	20241112	3630	-60.11	20240116	1280	13.12	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
11	20241204	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1434	-51	5	-3.43	24885648	17331	177.15	1482	1482	1401	1930	1040	1485	1435.90	2.02	-452	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	316	-4.91	1.63	12	0.08	-292.00	881.00	3630	20240116	-60.50	1280	20241112	12.03	3630	-60.50	20240116	1280	12.03	20241112	3630	-60.50	20240116	1280	12.03	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
12	20241204	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	-64	5	-4.31	22324842	15535	158.80	1482	1482	1401	1930	1040	1485	1437.07	2.02	-469	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	313	-4.87	1.61	12	0.07	-292.00	881.00	3630	20240116	-60.85	1280	20241112	11.02	3630	-60.85	20240116	1280	11.02	20241112	3630	-60.85	20240116	1280	11.02	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
13	20241204	131042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1451	-34	5	-2.29	19506468	13566	138.67	1482	1482	1401	1930	1040	1485	1437.89	2.02	1215	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	319	-4.97	1.65	12	0.06	-292.00	881.00	3630	20240116	-60.03	1280	20241112	13.36	3630	-60.03	20240116	1280	13.36	20241112	3630	-60.03	20240116	1280	13.36	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
14	20241204	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1439	-46	5	-3.10	18953781	13183	134.75	1482	1482	1401	1930	1040	1485	1437.74	2.02	1262	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	317	-4.93	1.63	12	0.06	-292.00	881.00	3630	20240116	-60.36	1280	20241112	12.42	3630	-60.36	20240116	1280	12.42	20241112	3630	-60.36	20240116	1280	12.42	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
15	20241204	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	-28	5	-1.89	12564019	8695	88.88	1482	1482	1401	1930	1040	1485	1444.97	2.02	-430	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	321	-4.99	1.65	12	0.04	-292.00	881.00	3630	20240116	-59.86	1280	20241112	13.83	3630	-59.86	20240116	1280	13.83	20241112	3630	-59.86	20240116	1280	13.83	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
16	20241204	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	-28	5	-1.89	11700957	8095	82.75	1482	1482	1401	1930	1040	1485	1445.45	2.02	-363	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	321	-4.99	1.65	12	0.04	-292.00	881.00	3630	20240116	-59.86	1280	20241112	13.83	3630	-59.86	20240116	1280	13.83	20241112	3630	-59.86	20240116	1280	13.83	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
17	20241204	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	-4	5	-0.27	331934	224	2.29	1482	1482	1481	1930	1040	1485	1481.85	2.02	-34	1534	1509	1490	1465	1446	1500	1456	22	445	100	920	1	1	22015886	326	-5.07	1.68	12	0.00	-292.00	881.00	3630	20240116	-59.20	1280	20241112	15.70	3630	-59.20	20240116	1280	15.70	20241112	3630	-59.20	20240116	1280	15.70	20241112	0.26	N	351320	100	22 억	444459	N	N	N	N
18	20241203	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1485	-41	5	-2.69	14513009	9768	63.27	1515	1515	1471	1983	1069	1526	1485.77	2.02	-43	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	327	-5.09	1.69	12	0.04	-292.00	881.00	3630	20240116	-59.09	1280	20241112	16.02	3630	-59.09	20240116	1280	16.02	20241112	3630	-59.09	20240116	1280	16.02	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
19	20241203	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1511	-15	5	-0.98	13725746	9245	59.88	1515	1515	1471	1983	1069	1526	1484.67	2.02	11	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	333	-5.17	1.72	12	0.04	-292.00	881.00	3630	20240116	-58.37	1280	20241112	18.05	3630	-58.37	20240116	1280	18.05	20241112	3630	-58.37	20240116	1280	18.05	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
20	20241203	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1505	-21	5	-1.38	13329527	8979	58.16	1515	1515	1471	1983	1069	1526	1484.52	2.02	30	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	331	-5.15	1.71	12	0.04	-292.00	881.00	3630	20240116	-58.54	1280	20241112	17.58	3630	-58.54	20240116	1280	17.58	20241112	3630	-58.54	20240116	1280	17.58	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
21	20241203	131152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1480	-46	5	-3.01	8218299	5522	35.77	1515	1515	1479	1983	1069	1526	1488.28	2.02	151	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	326	-5.07	1.68	12	0.03	-292.00	881.00	3630	20240116	-59.23	1280	20241112	15.62	3630	-59.23	20240116	1280	15.62	20241112	3630	-59.23	20240116	1280	15.62	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
22	20241203	121211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1501	-25	5	-1.64	5574837	3739	24.22	1515	1515	1482	1983	1069	1526	1491.00	2.02	2	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	330	-5.14	1.70	12	0.02	-292.00	881.00	3630	20240116	-58.65	1280	20241112	17.27	3630	-58.65	20240116	1280	17.27	20241112	3630	-58.65	20240116	1280	17.27	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
23	20241203	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1512	-14	5	-0.92	883979	584	3.78	1515	1515	1512	1983	1069	1526	1513.66	2.02	-27	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	333	-5.18	1.72	12	0.00	-292.00	881.00	3630	20240116	-58.35	1280	20241112	18.12	3630	-58.35	20240116	1280	18.12	20241112	3630	-58.35	20240116	1280	18.12	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
24	20241203	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1513	-13	5	-0.85	505918	334	2.16	1515	1515	1512	1983	1069	1526	1514.72	2.02	-25	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	333	-5.18	1.72	12	0.00	-292.00	881.00	3630	20240116	-58.32	1280	20241112	18.20	3630	-58.32	20240116	1280	18.20	20241112	3630	-58.32	20240116	1280	18.20	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
25	20241203	091121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1514	-12	5	-0.79	451466	298	1.93	1515	1515	1514	1983	1069	1526	1514.99	2.02	0	1577	1551	1508	1482	1439	1560	1491	22	457	100	940	1	1	22015886	333	-5.18	1.72	12	0.00	-292.00	881.00	3630	20240116	-58.29	1280	20241112	18.28	3630	-58.29	20240116	1280	18.28	20241112	3630	-58.29	20240116	1280	18.28	20241112	0.27	N	351320	100	22 억	444456	N	N	N	N
26	20241202	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1526	-16	5	-1.04	23315692	15438	63.63	1526	1534	1465	2000	1080	1542	1510.28	2.02	-945	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	336	-5.23	1.73	12	0.07	-292.00	881.00	3630	20240116	-57.96	1280	20241112	19.22	3630	-57.96	20240116	1280	19.22	20241112	3630	-57.96	20240116	1280	19.22	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
27	20241202	151257	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1516	-26	5	-1.69	21285828	14098	58.10	1526	1534	1465	2000	1080	1542	1509.85	2.02	-779	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	334	-5.19	1.72	12	0.06	-292.00	881.00	3630	20240116	-58.24	1280	20241112	18.44	3630	-58.24	20240116	1280	18.44	20241112	3630	-58.24	20240116	1280	18.44	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
28	20241202	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1504	-38	5	-2.46	19695617	13041	53.75	1526	1534	1465	2000	1080	1542	1510.28	2.02	-965	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	331	-5.15	1.71	12	0.06	-292.00	881.00	3630	20240116	-58.57	1280	20241112	17.50	3630	-58.57	20240116	1280	17.50	20241112	3630	-58.57	20240116	1280	17.50	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
29	20241202	131116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1504	-38	5	-2.46	19470017	12891	53.13	1526	1534	1465	2000	1080	1542	1510.36	2.02	-965	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	331	-5.15	1.71	12	0.06	-292.00	881.00	3630	20240116	-58.57	1280	20241112	17.50	3630	-58.57	20240116	1280	17.50	20241112	3630	-58.57	20240116	1280	17.50	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
30	20241202	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1470	-72	5	-4.67	17825715	11782	48.56	1526	1534	1465	2000	1080	1542	1512.96	2.02	-739	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	324	-5.03	1.67	12	0.05	-292.00	881.00	3630	20240116	-59.50	1280	20241112	14.84	3630	-59.50	20240116	1280	14.84	20241112	3630	-59.50	20240116	1280	14.84	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
31	20241202	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	-22	5	-1.43	8360754	5454	22.48	1526	1534	1504	2000	1080	1542	1532.96	2.02	-894	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	335	-5.21	1.73	12	0.02	-292.00	881.00	3630	20240116	-58.13	1280	20241112	18.75	3630	-58.13	20240116	1280	18.75	20241112	3630	-58.13	20240116	1280	18.75	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
32	20241202	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1527	-15	5	-0.97	8280109	5401	22.26	1526	1534	1504	2000	1080	1542	1533.07	2.02	-891	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	336	-5.23	1.73	12	0.02	-292.00	881.00	3630	20240116	-57.93	1280	20241112	19.30	3630	-57.93	20240116	1280	19.30	20241112	3630	-57.93	20240116	1280	19.30	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N
33	20241202	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1534	-8	5	-0.52	111722	73	0.30	1526	1534	1522	2000	1080	1542	1530.44	2.02	15	1616	1579	1543	1506	1470	1561	1488	22	458	100	950	1	1	22015886	338	-5.25	1.74	12	0.00	-292.00	881.00	3630	20240116	-57.74	1280	20241112	19.84	3630	-57.74	20240116	1280	19.84	20241112	3630	-57.74	20240116	1280	19.84	20241112	0.26	N	351320	100	22 억	445466	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History