KissMeData/108230/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	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	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4470	-165	5	-3.56	202175890	44750	64.22	4690	4690	4470	6020	3245	4635	4518.05	3.60	1958	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1700	2.96	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.89	4170	20241115	7.19	8920	-49.89	20240619	4170	7.19	20241115	8920	-49.89	20240619	4170	7.19	20241115	1.58	N	108230	500	191 억	1368140	N	N	11	N	N
3	20241205	150730	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4500	-135	5	-2.91	182536320	40366	57.93	4690	4690	4480	6020	3245	4635	4522.03	3.60	2796	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1711	2.98	0.42	12	0.11	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	8920	-49.55	20240619	4170	7.91	20241115	8920	-49.55	20240619	4170	7.91	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
4	20241205	140716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4535	-100	5	-2.16	123036040	27183	39.01	4690	4690	4480	6020	3245	4635	4526.21	3.60	1301	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1724	3.01	0.43	12	0.07	1508.00	10639.00	8920	20240619	-49.16	4170	20241115	8.75	8920	-49.16	20240619	4170	8.75	20241115	8920	-49.16	20240619	4170	8.75	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
5	20241205	130725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4535	-100	5	-2.16	115992825	25631	36.78	4690	4690	4480	6020	3245	4635	4525.49	3.60	1502	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1724	3.01	0.43	12	0.07	1508.00	10639.00	8920	20240619	-49.16	4170	20241115	8.75	8920	-49.16	20240619	4170	8.75	20241115	8920	-49.16	20240619	4170	8.75	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
6	20241205	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4565	-70	5	-1.51	104079170	23006	33.02	4690	4690	4480	6020	3245	4635	4524.00	3.60	2327	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1736	3.03	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	8920	-48.82	20240619	4170	9.47	20241115	8920	-48.82	20240619	4170	9.47	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
7	20241205	110724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4545	-90	5	-1.94	100914885	22312	32.02	4690	4690	4480	6020	3245	4635	4522.90	3.60	1936	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1728	3.01	0.43	12	0.06	1508.00	10639.00	8920	20240619	-49.05	4170	20241115	8.99	8920	-49.05	20240619	4170	8.99	20241115	8920	-49.05	20240619	4170	8.99	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
8	20241205	100721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4525	-110	5	-2.37	89550700	19809	28.43	4690	4690	4480	6020	3245	4635	4520.71	3.60	1617	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1721	3.00	0.43	12	0.05	1508.00	10639.00	8920	20240619	-49.27	4170	20241115	8.51	8920	-49.27	20240619	4170	8.51	20241115	8920	-49.27	20240619	4170	8.51	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
9	20241205	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4655	20	2	0.43	4380530	949	1.36	4690	4690	4595	6020	3245	4635	4615.94	3.60	-534	4768	4701	4588	4521	4408	4735	4555	191	1385	500	3420	5	1	38023245	1770	3.09	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	8920	-47.81	20240619	4170	11.63	20241115	8920	-47.81	20240619	4170	11.63	20241115	1.58	N	108230	500	191 억	1368140	N	N	17	N	N
10	20241204	160713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4635	35	2	0.76	317251260	69622	82.52	4500	4655	4475	5980	3220	4600	4555.10	3.61	-9359	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1762	3.07	0.44	12	0.18	1508.00	10639.00	8920	20240619	-48.04	4170	20241115	11.15	8920	-48.04	20240619	4170	11.15	20241115	8920	-48.04	20240619	4170	11.15	20241115	1.59	N	108230	500	191 억	1372658	N	N	17	N	N
11	20241204	150714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4620	20	2	0.43	299527380	65797	77.98	4500	4655	4475	5980	3220	4600	4552.30	3.61	-8546	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1757	3.06	0.43	12	0.17	1508.00	10639.00	8920	20240619	-48.21	4170	20241115	10.79	8920	-48.21	20240619	4170	10.79	20241115	8920	-48.21	20240619	4170	10.79	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
12	20241204	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4605	5	2	0.11	253111705	55749	66.07	4500	4640	4475	5980	3220	4600	4540.20	3.61	-7237	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1751	3.05	0.43	12	0.15	1508.00	10639.00	8920	20240619	-48.37	4170	20241115	10.43	8920	-48.37	20240619	4170	10.43	20241115	8920	-48.37	20240619	4170	10.43	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
13	20241204	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4600	0	3	0.00	208841285	46148	54.69	4500	4600	4475	5980	3220	4600	4525.47	3.61	-2824	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1749	3.05	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
14	20241204	120709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4530	-70	5	-1.52	166111610	36795	43.61	4500	4595	4475	5980	3220	4600	4514.52	3.61	-4772	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1722	3.00	0.43	12	0.10	1508.00	10639.00	8920	20240619	-49.22	4170	20241115	8.63	8920	-49.22	20240619	4170	8.63	20241115	8920	-49.22	20240619	4170	8.63	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
15	20241204	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4485	-115	5	-2.50	139977220	30981	36.72	4500	4595	4485	5980	3220	4600	4518.16	3.61	-3523	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1705	2.97	0.42	12	0.08	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	8920	-49.72	20240619	4170	7.55	20241115	8920	-49.72	20240619	4170	7.55	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
16	20241204	100702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4540	-60	5	-1.30	93303020	20620	24.44	4500	4595	4500	5980	3220	4600	4524.88	3.61	-748	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1726	3.01	0.43	12	0.05	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	8920	-49.10	20240619	4170	8.87	20241115	8920	-49.10	20240619	4170	8.87	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
17	20241204	090714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4505	-95	5	-2.07	23932575	5318	6.30	4500	4580	4500	5980	3220	4600	4500.30	3.61	947	4820	4710	4505	4395	4190	4765	4450	191	1380	500	3400	5	1	38023245	1713	2.99	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	8920	-49.50	20240619	4170	8.03	20241115	8920	-49.50	20240619	4170	8.03	20241115	1.59	N	108230	500	191 억	1372658	N	N	29	N	N
18	20241203	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4600	230	2	5.26	378102910	84304	153.75	4300	4615	4300	5680	3060	4370	4484.98	3.50	43025	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1749	3.05	0.43	12	0.22	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	8920	-48.43	20240619	4170	10.31	20241115	8920	-48.43	20240619	4170	10.31	20241115	1.58	N	108230	500	191 억	1331658	N	N	29	N	N
19	20241203	150809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4575	205	2	4.69	365527925	81568	148.76	4300	4615	4300	5680	3060	4370	4481.27	3.50	41681	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1740	3.03	0.43	12	0.21	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	8920	-48.71	20240619	4170	9.71	20241115	8920	-48.71	20240619	4170	9.71	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
20	20241203	140758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4555	185	2	4.23	265912955	59813	109.08	4300	4565	4300	5680	3060	4370	4445.74	3.50	27550	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1732	3.02	0.43	12	0.16	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	8920	-48.93	20240619	4170	9.23	20241115	8920	-48.93	20240619	4170	9.23	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
21	20241203	130759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4520	150	2	3.43	209712405	47434	86.51	4300	4545	4300	5680	3060	4370	4421.14	3.50	22552	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1719	3.00	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.33	4170	20241115	8.39	8920	-49.33	20240619	4170	8.39	20241115	8920	-49.33	20240619	4170	8.39	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
22	20241203	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4440	70	2	1.60	148213355	33733	61.52	4300	4460	4300	5680	3060	4370	4393.72	3.50	16568	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1688	2.94	0.42	12	0.09	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	8920	-50.22	20240619	4170	6.47	20241115	8920	-50.22	20240619	4170	6.47	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
23	20241203	110750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	60	2	1.37	99208510	22657	41.32	4300	4460	4300	5680	3060	4370	4378.71	3.50	8665	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1684	2.94	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	8920	-50.34	20240619	4170	6.24	20241115	8920	-50.34	20240619	4170	6.24	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
24	20241203	100739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4430	60	2	1.37	97119130	22184	40.46	4300	4460	4300	5680	3060	4370	4377.89	3.50	8797	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1684	2.94	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	8920	-50.34	20240619	4170	6.24	20241115	8920	-50.34	20240619	4170	6.24	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
25	20241203	090732	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4385	15	2	0.34	34055000	7892	14.39	4300	4405	4300	5680	3060	4370	4315.13	3.50	3065	4516	4442	4376	4302	4236	4410	4270	191	1310	500	3230	5	1	38023245	1667	2.91	0.41	12	0.02	1508.00	10639.00	8920	20240619	-50.84	4170	20241115	5.16	8920	-50.84	20240619	4170	5.16	20241115	8920	-50.84	20240619	4170	5.16	20241115	1.58	N	108230	500	191 억	1331658	N	N	9	N	N
26	20241202	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4370	5	2	0.11	237171285	54239	80.22	4400	4450	4310	5670	3060	4365	4372.75	3.52	-6285	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1662	2.90	0.41	12	0.14	1508.00	10639.00	8920	20240619	-51.01	4170	20241115	4.80	8920	-51.01	20240619	4170	4.80	20241115	8920	-51.01	20240619	4170	4.80	20241115	1.58	N	108230	500	191 억	1337937	N	N	9	N	N
27	20241202	150820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	15	2	0.34	225874155	51658	76.40	4400	4450	4310	5670	3060	4365	4372.49	3.52	-5883	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1665	2.90	0.41	12	0.14	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
28	20241202	140742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4415	50	2	1.15	212655845	48654	71.96	4400	4450	4310	5670	3060	4365	4370.78	3.52	-7950	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1679	2.93	0.41	12	0.13	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	8920	-50.50	20240619	4170	5.88	20241115	8920	-50.50	20240619	4170	5.88	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
29	20241202	130736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4380	15	2	0.34	142134190	32689	48.35	4400	4450	4310	5670	3060	4365	4348.07	3.52	3837	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1665	2.90	0.41	12	0.09	1508.00	10639.00	8920	20240619	-50.90	4170	20241115	5.04	8920	-50.90	20240619	4170	5.04	20241115	8920	-50.90	20240619	4170	5.04	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
30	20241202	120752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4360	-5	5	-0.11	112510855	25901	38.31	4400	4450	4310	5670	3060	4365	4343.88	3.52	4547	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1658	2.89	0.41	12	0.07	1508.00	10639.00	8920	20240619	-51.12	4170	20241115	4.56	8920	-51.12	20240619	4170	4.56	20241115	8920	-51.12	20240619	4170	4.56	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
31	20241202	110710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4365	0	3	0.00	73333110	16867	24.95	4400	4450	4315	5670	3060	4365	4347.72	3.52	6657	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1660	2.89	0.41	12	0.04	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	8920	-51.07	20240619	4170	4.68	20241115	8920	-51.07	20240619	4170	4.68	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
32	20241202	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4320	-45	5	-1.03	26161790	6001	8.88	4400	4450	4320	5670	3060	4365	4359.57	3.52	-166	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1643	2.86	0.41	12	0.02	1508.00	10639.00	8920	20240619	-51.57	4170	20241115	3.60	8920	-51.57	20240619	4170	3.60	20241115	8920	-51.57	20240619	4170	3.60	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N
33	20241202	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	4400	35	2	0.80	3922730	891	1.32	4400	4450	4400	5670	3060	4365	4402.83	3.52	-136	4548	4456	4408	4316	4268	4432	4292	191	1305	500	3230	5	1	38023245	1673	2.92	0.41	12	0.00	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	8920	-50.67	20240619	4170	5.52	20241115	8920	-50.67	20240619	4170	5.52	20241115	1.58	N	108230	500	191 억	1337937	N	N	15	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History