KissMeData/382800/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	investmentCareful	shortOverheated
2	20241205	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2560	-75	5	-2.85	306153145	118235	114.19	2640	2655	2540	3425	1845	2635	2589.37	7.01	-8550	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	810	4.35	0.84	12	0.37	588.00	3047.00	7260	20240110	-64.74	2540	20241205	0.79	7260	-64.74	20240110	2540	0.79	20241205	7260	-64.74	20240110	2540	0.79	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
3	20241205	151135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2550	-85	5	-3.23	298626755	115288	111.34	2640	2655	2540	3425	1845	2635	2590.27	7.01	-8758	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	807	4.34	0.84	12	0.36	588.00	3047.00	7260	20240110	-64.88	2540	20241205	0.39	7260	-64.88	20240110	2540	0.39	20241205	7260	-64.88	20240110	2540	0.39	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
4	20241205	141119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2590	-45	5	-1.71	229898965	88373	85.35	2640	2655	2565	3425	1845	2635	2601.46	7.01	-11107	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	819	4.40	0.85	12	0.28	588.00	3047.00	7260	20240110	-64.33	2565	20241205	0.97	7260	-64.33	20240110	2565	0.97	20241205	7260	-64.33	20240110	2565	0.97	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
5	20241205	131130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2585	-50	5	-1.90	167545515	64148	61.95	2640	2655	2585	3425	1845	2635	2611.86	7.01	-12392	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	818	4.40	0.85	12	0.20	588.00	3047.00	7260	20240110	-64.39	2585	20241205	0.00	7260	-64.39	20240110	2585	0.00	20241205	7260	-64.39	20240110	2585	0.00	20241205	3.79	N	382800	500	158 억	2216498	N	N	N	N
6	20241205	121129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	127175795	48619	46.96	2640	2655	2600	3425	1845	2635	2615.76	7.01	-8775	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.15	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
7	20241205	111128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	107429135	41084	39.68	2640	2655	2600	3425	1845	2635	2614.87	7.01	-11768	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.13	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
8	20241205	101127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	-10	5	-0.38	92319940	35342	34.13	2640	2655	2600	3425	1845	2635	2612.19	7.01	-11091	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	830	4.46	0.86	12	0.11	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
9	20241205	091134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-5	5	-0.19	7749625	2940	2.84	2640	2655	2615	3425	1845	2635	2635.93	7.01	869	2741	2687	2641	2587	2541	2715	2615	159	790	500	1790	5	1	31631041	832	4.47	0.86	12	0.01	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.79	N	382800	500	158 억	2216498	N	N	N	N
10	20241204	161108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2635	-90	5	-3.30	272005465	103542	102.13	2620	2695	2595	3540	1910	2725	2626.90	7.03	-7574	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	833	4.48	0.86	12	0.33	588.00	3047.00	7260	20240110	-63.71	2595	20241204	1.54	7260	-63.71	20240110	2595	1.54	20241204	7260	-63.71	20240110	2595	1.54	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
11	20241204	151110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2615	-110	5	-4.04	262235560	99830	98.47	2620	2695	2595	3540	1910	2725	2626.82	7.03	-7749	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	827	4.45	0.86	12	0.32	588.00	3047.00	7260	20240110	-63.98	2595	20241204	0.77	7260	-63.98	20240110	2595	0.77	20241204	7260	-63.98	20240110	2595	0.77	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
12	20241204	141111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2625	-100	5	-3.67	205468170	78126	77.06	2620	2695	2595	3540	1910	2725	2629.96	7.03	-16152	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	830	4.46	0.86	12	0.25	588.00	3047.00	7260	20240110	-63.84	2595	20241204	1.16	7260	-63.84	20240110	2595	1.16	20241204	7260	-63.84	20240110	2595	1.16	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
13	20241204	131105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	186357950	70839	69.87	2620	2695	2595	3540	1910	2725	2630.73	7.03	-16308	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.22	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
14	20241204	121100	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	159121815	60473	59.65	2620	2695	2595	3540	1910	2725	2631.29	7.03	-17782	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.19	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
15	20241204	111048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-75	5	-2.75	148911180	56576	55.80	2620	2695	2595	3540	1910	2725	2632.06	7.03	-18149	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	838	4.51	0.87	12	0.18	588.00	3047.00	7260	20240110	-63.50	2595	20241204	2.12	7260	-63.50	20240110	2595	2.12	20241204	7260	-63.50	20240110	2595	2.12	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
16	20241204	101051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2630	-95	5	-3.49	130738785	49646	48.97	2620	2695	2595	3540	1910	2725	2633.42	7.03	-14796	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	832	4.47	0.86	12	0.16	588.00	3047.00	7260	20240110	-63.77	2595	20241204	1.35	7260	-63.77	20240110	2595	1.35	20241204	7260	-63.77	20240110	2595	1.35	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
17	20241204	091112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	33414395	12630	12.46	2620	2690	2620	3540	1910	2725	2645.64	7.03	3220	2781	2752	2711	2682	2641	2767	2697	159	815	500	1850	5	1	31631041	848	4.56	0.88	12	0.04	588.00	3047.00	7260	20240110	-63.09	2620	20241204	2.29	7260	-63.09	20240110	2620	2.29	20241204	7260	-63.09	20240110	2620	2.29	20241204	3.85	N	382800	500	158 억	2223683	N	N	N	N
18	20241203	161157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	273216620	101370	45.74	2690	2740	2670	3535	1905	2720	2695.24	6.95	24572	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
19	20241203	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	5	2	0.18	269286760	99927	45.09	2690	2740	2670	3535	1905	2720	2694.83	6.95	24805	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	862	4.63	0.89	12	0.32	588.00	3047.00	7260	20240110	-62.47	2630	20241202	3.61	7260	-62.47	20240110	2630	3.61	20241202	7260	-62.47	20240110	2630	3.61	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
20	20241203	141217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	0	3	0.00	263577970	97825	44.14	2690	2740	2670	3535	1905	2720	2694.38	6.95	24669	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	860	4.63	0.89	12	0.31	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
21	20241203	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	15	2	0.55	253678955	94179	42.50	2690	2740	2670	3535	1905	2720	2693.58	6.95	23579	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	865	4.65	0.90	12	0.30	588.00	3047.00	7260	20240110	-62.33	2630	20241202	3.99	7260	-62.33	20240110	2630	3.99	20241202	7260	-62.33	20240110	2630	3.99	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
22	20241203	121237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	20	2	0.74	241383985	89684	40.47	2690	2740	2670	3535	1905	2720	2691.49	6.95	23428	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	867	4.66	0.90	12	0.28	588.00	3047.00	7260	20240110	-62.26	2630	20241202	4.18	7260	-62.26	20240110	2630	4.18	20241202	7260	-62.26	20240110	2630	4.18	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
23	20241203	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-40	5	-1.47	195170515	72619	32.77	2690	2725	2670	3535	1905	2720	2687.60	6.95	21906	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	848	4.56	0.88	12	0.23	588.00	3047.00	7260	20240110	-63.09	2630	20241202	1.90	7260	-63.09	20240110	2630	1.90	20241202	7260	-63.09	20240110	2630	1.90	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
24	20241203	101155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-25	5	-0.92	136530715	50764	22.91	2690	2725	2670	3535	1905	2720	2689.52	6.95	19709	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	852	4.58	0.88	12	0.16	588.00	3047.00	7260	20240110	-62.88	2630	20241202	2.47	7260	-62.88	20240110	2630	2.47	20241202	7260	-62.88	20240110	2630	2.47	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
25	20241203	091144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-10	5	-0.37	39015070	14452	6.52	2690	2725	2685	3535	1905	2720	2699.63	6.95	5576	2960	2840	2735	2615	2510	2787	2562	159	815	500	1840	5	1	31631041	857	4.61	0.89	12	0.05	588.00	3047.00	7260	20240110	-62.67	2630	20241202	3.04	7260	-62.67	20240110	2630	3.04	20241202	7260	-62.67	20240110	2630	3.04	20241202	3.86	N	382800	500	158 억	2199446	N	N	N	N
26	20241202	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2720	-115	5	-4.06	599667100	221568	421.57	2835	2855	2630	3685	1985	2835	2706.38	6.95	2458	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	860	4.63	0.89	12	0.70	588.00	3047.00	7260	20240110	-62.53	2630	20241202	3.42	7260	-62.53	20240110	2630	3.42	20241202	7260	-62.53	20240110	2630	3.42	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
27	20241202	151338	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2660	-175	5	-6.17	582699180	215262	409.57	2835	2855	2630	3685	1985	2835	2706.93	6.95	3531	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	841	4.52	0.87	12	0.68	588.00	3047.00	7260	20240110	-63.36	2630	20241202	1.14	7260	-63.36	20240110	2630	1.14	20241202	7260	-63.36	20240110	2630	1.14	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
28	20241202	141222	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2700	-135	5	-4.76	455507585	167513	318.72	2835	2855	2670	3685	1985	2835	2719.24	6.95	1323	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	854	4.59	0.89	12	0.53	588.00	3047.00	7260	20240110	-62.81	2670	20241202	1.12	7260	-62.81	20240110	2670	1.12	20241202	7260	-62.81	20240110	2670	1.12	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
29	20241202	131141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2675	-160	5	-5.64	420757895	154612	294.17	2835	2855	2670	3685	1985	2835	2721.38	6.95	-3893	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	846	4.55	0.88	12	0.49	588.00	3047.00	7260	20240110	-63.15	2670	20241202	0.19	7260	-63.15	20240110	2670	0.19	20241202	7260	-63.15	20240110	2670	0.19	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
30	20241202	121212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2705	-130	5	-4.59	329970090	120811	229.86	2835	2855	2670	3685	1985	2835	2731.29	6.95	-6467	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	856	4.60	0.89	12	0.38	588.00	3047.00	7260	20240110	-62.74	2670	20241202	1.31	7260	-62.74	20240110	2670	1.31	20241202	7260	-62.74	20240110	2670	1.31	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
31	20241202	111107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2735	-100	5	-3.53	249772860	91395	173.89	2835	2855	2670	3685	1985	2835	2732.89	6.95	515	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	865	4.65	0.90	12	0.29	588.00	3047.00	7260	20240110	-62.33	2670	20241202	2.43	7260	-62.33	20240110	2670	2.43	20241202	7260	-62.33	20240110	2670	2.43	20241202	3.88	N	382800	500	158 억	2196997	N	N	N	N
32	20241202	101118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-120	5	-4.23	181658185	66150	125.86	2835	2855	2695	3685	1985	2835	2746.16	6.95	7756	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	859	4.62	0.89	12	0.21	588.00	3047.00	7260	20240110	-62.60	2680	20241115	1.31	7260	-62.60	20240110	2680	1.31	20241115	7260	-62.60	20240110	2680	1.31	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	N
33	20241202	091113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-20	5	-0.71	13682350	4825	9.18	2835	2855	2805	3685	1985	2835	2835.72	6.95	2023	2945	2890	2835	2780	2725	2862	2752	159	850	500	1920	5	1	31631041	890	4.79	0.92	12	0.02	588.00	3047.00	7260	20240110	-61.23	2680	20241115	5.04	7260	-61.23	20240110	2680	5.04	20241115	7260	-61.23	20240110	2680	5.04	20241115	3.88	N	382800	500	158 억	2196997	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History