KissMeData/143540/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 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	160807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	654	24	2	3.81	119818556	186609	200.57	630	660	624	819	441	630	642.21	0.26	-3903	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	292	-2.26	0.96	12	0.42	-289.00	683.00	1399	20240404	-53.25	590	20241115	10.85	1399	-53.25	20240404	590	10.85	20241115	1399	-53.25	20240404	590	10.85	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
3	20241205	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	637	7	2	1.11	111213685	173404	186.38	630	660	624	819	441	630	641.49	0.26	-3475	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	284	-2.20	0.93	12	0.39	-289.00	683.00	1399	20240404	-54.47	590	20241115	7.97	1399	-54.47	20240404	590	7.97	20241115	1399	-54.47	20240404	590	7.97	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
4	20241205	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	649	19	2	3.02	85105183	133212	143.18	630	655	624	819	441	630	639.01	0.26	-5312	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	289	-2.25	0.95	12	0.30	-289.00	683.00	1399	20240404	-53.61	590	20241115	10.00	1399	-53.61	20240404	590	10.00	20241115	1399	-53.61	20240404	590	10.00	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
5	20241205	130808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	653	23	2	3.65	47159396	74537	80.11	630	655	624	819	441	630	632.77	0.26	-3156	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	291	-2.26	0.96	12	0.17	-289.00	683.00	1399	20240404	-53.32	590	20241115	10.68	1399	-53.32	20240404	590	10.68	20241115	1399	-53.32	20240404	590	10.68	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
6	20241205	120809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	14	2	2.22	43053695	68174	73.27	630	655	624	819	441	630	631.57	0.26	-3778	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	287	-2.23	0.94	12	0.15	-289.00	683.00	1399	20240404	-53.97	590	20241115	9.15	1399	-53.97	20240404	590	9.15	20241115	1399	-53.97	20240404	590	9.15	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
7	20241205	110807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	15	2	2.38	42931493	67984	73.07	630	655	624	819	441	630	631.54	0.26	-3776	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	288	-2.23	0.94	12	0.15	-289.00	683.00	1399	20240404	-53.90	590	20241115	9.32	1399	-53.90	20240404	590	9.32	20241115	1399	-53.90	20240404	590	9.32	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
8	20241205	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	646	16	2	2.54	33854751	53857	57.89	630	646	624	819	441	630	628.55	0.26	-4013	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	288	-2.24	0.95	12	0.12	-289.00	683.00	1399	20240404	-53.82	590	20241115	9.49	1399	-53.82	20240404	590	9.49	20241115	1399	-53.82	20240404	590	9.49	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
9	20241205	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	630	0	3	0.00	4493160	7132	7.67	630	630	630	819	441	630	630.00	0.26	-321	679	654	642	617	605	648	611	223	189	500	440	1	1	44599895	281	-2.18	0.92	12	0.02	-289.00	683.00	1399	20240404	-54.97	590	20241115	6.78	1399	-54.97	20240404	590	6.78	20241115	1399	-54.97	20240404	590	6.78	20241115	0.36	N	143540	500	222 억	113999	N	N	N	N
10	20241204	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	630	-37	5	-5.55	59494015	92675	97.71	634	667	630	867	467	667	641.98	0.27	-6691	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	281	-2.18	0.92	12	0.21	-289.00	683.00	1399	20240404	-54.97	590	20241115	6.78	1399	-54.97	20240404	590	6.78	20241115	1399	-54.97	20240404	590	6.78	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
11	20241204	150755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	645	-22	5	-3.30	56281929	87578	92.34	634	667	630	867	467	667	642.65	0.27	-3195	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	288	-2.23	0.94	12	0.20	-289.00	683.00	1399	20240404	-53.90	590	20241115	9.32	1399	-53.90	20240404	590	9.32	20241115	1399	-53.90	20240404	590	9.32	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
12	20241204	140755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	646	-21	5	-3.15	48801394	75964	80.09	634	667	630	867	467	667	642.43	0.27	-5589	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	288	-2.24	0.95	12	0.17	-289.00	683.00	1399	20240404	-53.82	590	20241115	9.49	1399	-53.82	20240404	590	9.49	20241115	1399	-53.82	20240404	590	9.49	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
13	20241204	130752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	643	-24	5	-3.60	39528676	61448	64.79	634	667	630	867	467	667	643.29	0.27	-4975	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	287	-2.22	0.94	12	0.14	-289.00	683.00	1399	20240404	-54.04	590	20241115	8.98	1399	-54.04	20240404	590	8.98	20241115	1399	-54.04	20240404	590	8.98	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
14	20241204	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	631	-36	5	-5.40	35306976	54840	57.82	634	667	630	867	467	667	643.82	0.27	-3912	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	281	-2.18	0.92	12	0.12	-289.00	683.00	1399	20240404	-54.90	590	20241115	6.95	1399	-54.90	20240404	590	6.95	20241115	1399	-54.90	20240404	590	6.95	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
15	20241204	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	648	-19	5	-2.85	21565723	33301	35.11	634	667	634	867	467	667	647.60	0.27	-3166	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	289	-2.24	0.95	12	0.07	-289.00	683.00	1399	20240404	-53.68	590	20241115	9.83	1399	-53.68	20240404	590	9.83	20241115	1399	-53.68	20240404	590	9.83	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
16	20241204	100743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	657	-10	5	-1.50	12568236	19471	20.53	634	667	634	867	467	667	645.48	0.27	-2074	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	293	-2.27	0.96	12	0.04	-289.00	683.00	1399	20240404	-53.04	590	20241115	11.36	1399	-53.04	20240404	590	11.36	20241115	1399	-53.04	20240404	590	11.36	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
17	20241204	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	654	-13	5	-1.95	3805638	5975	6.30	634	654	634	867	467	667	636.93	0.27	-97	710	688	657	635	604	699	646	223	200	500	460	1	1	44599895	292	-2.26	0.96	12	0.01	-289.00	683.00	1399	20240404	-53.25	590	20241115	10.85	1399	-53.25	20240404	590	10.85	20241115	1399	-53.25	20240404	590	10.85	20241115	0.35	N	143540	500	222 억	120573	N	N	N	N
18	20241203	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	667	15	2	2.30	60498559	92843	172.80	652	679	626	847	457	652	651.62	0.28	-5337	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	297	-2.31	0.98	12	0.21	-289.00	683.00	1399	20240404	-52.32	590	20241115	13.05	1399	-52.32	20240404	590	13.05	20241115	1399	-52.32	20240404	590	13.05	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
19	20241203	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	663	11	2	1.69	48821941	75280	140.11	652	679	626	847	457	652	648.54	0.28	-4756	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	296	-2.29	0.97	12	0.17	-289.00	683.00	1399	20240404	-52.61	590	20241115	12.37	1399	-52.61	20240404	590	12.37	20241115	1399	-52.61	20240404	590	12.37	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
20	20241203	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	662	10	2	1.53	38033526	59064	109.93	652	662	626	847	457	652	643.94	0.28	-3974	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	295	-2.29	0.97	12	0.13	-289.00	683.00	1399	20240404	-52.68	590	20241115	12.20	1399	-52.68	20240404	590	12.20	20241115	1399	-52.68	20240404	590	12.20	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
21	20241203	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	656	4	2	0.61	25311246	39713	73.91	652	659	626	847	457	652	637.35	0.28	-4315	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	293	-2.27	0.96	12	0.09	-289.00	683.00	1399	20240404	-53.11	590	20241115	11.19	1399	-53.11	20240404	590	11.19	20241115	1399	-53.11	20240404	590	11.19	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
22	20241203	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	659	7	2	1.07	22478614	35376	65.84	652	659	626	847	457	652	635.42	0.28	-4192	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	294	-2.28	0.96	12	0.08	-289.00	683.00	1399	20240404	-52.89	590	20241115	11.69	1399	-52.89	20240404	590	11.69	20241115	1399	-52.89	20240404	590	11.69	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
23	20241203	110836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	638	-14	5	-2.15	17959949	28382	52.82	652	652	626	847	457	652	632.79	0.28	-3816	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	285	-2.21	0.93	12	0.06	-289.00	683.00	1399	20240404	-54.40	590	20241115	8.14	1399	-54.40	20240404	590	8.14	20241115	1399	-54.40	20240404	590	8.14	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
24	20241203	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	634	-18	5	-2.76	12037074	19013	35.39	652	652	626	847	457	652	633.10	0.28	-1602	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	283	-2.19	0.93	12	0.04	-289.00	683.00	1399	20240404	-54.68	590	20241115	7.46	1399	-54.68	20240404	590	7.46	20241115	1399	-54.68	20240404	590	7.46	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
25	20241203	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	0	3	0.00	7824	12	0.02	652	652	652	847	457	652	652.00	0.28	0	681	666	655	640	629	661	635	223	195	500	450	1	1	44599895	291	-2.26	0.95	12	0.00	-289.00	683.00	1399	20240404	-53.40	590	20241115	10.51	1399	-53.40	20240404	590	10.51	20241115	1399	-53.40	20240404	590	10.51	20241115	0.37	N	143540	500	222 억	125910	N	N	N	N
26	20241202	160804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	652	-6	5	-0.91	34994346	53730	47.62	656	670	644	855	461	658	651.30	0.29	-2880	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	291	-2.26	0.95	12	0.12	-289.00	683.00	1399	20240404	-53.40	590	20241115	10.51	1399	-53.40	20240404	590	10.51	20241115	1399	-53.40	20240404	590	10.51	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
27	20241202	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	644	-14	5	-2.13	32599986	50028	44.34	656	670	644	855	461	658	651.63	0.29	-3496	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	287	-2.23	0.94	12	0.11	-289.00	683.00	1399	20240404	-53.97	590	20241115	9.15	1399	-53.97	20240404	590	9.15	20241115	1399	-53.97	20240404	590	9.15	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
28	20241202	140823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	654	-4	5	-0.61	24051690	36793	32.61	656	670	646	855	461	658	653.70	0.29	-869	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	292	-2.26	0.96	12	0.08	-289.00	683.00	1399	20240404	-53.25	590	20241115	10.85	1399	-53.25	20240404	590	10.85	20241115	1399	-53.25	20240404	590	10.85	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
29	20241202	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	656	-2	5	-0.30	19150730	29228	25.90	656	670	646	855	461	658	655.22	0.29	-1725	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	293	-2.27	0.96	12	0.07	-289.00	683.00	1399	20240404	-53.11	590	20241115	11.19	1399	-53.11	20240404	590	11.19	20241115	1399	-53.11	20240404	590	11.19	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
30	20241202	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	0	3	0.00	18726343	28580	25.33	656	670	646	855	461	658	655.23	0.29	-1725	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	293	-2.28	0.96	12	0.06	-289.00	683.00	1399	20240404	-52.97	590	20241115	11.53	1399	-52.97	20240404	590	11.53	20241115	1399	-52.97	20240404	590	11.53	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
31	20241202	110749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	0	3	0.00	17133922	26122	23.15	656	670	651	855	461	658	655.92	0.29	-1312	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	293	-2.28	0.96	12	0.06	-289.00	683.00	1399	20240404	-52.97	590	20241115	11.53	1399	-52.97	20240404	590	11.53	20241115	1399	-52.97	20240404	590	11.53	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
32	20241202	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	660	2	2	0.30	13331161	20297	17.99	656	670	654	855	461	658	656.80	0.29	-1601	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	294	-2.28	0.97	12	0.05	-289.00	683.00	1399	20240404	-52.82	590	20241115	11.86	1399	-52.82	20240404	590	11.86	20241115	1399	-52.82	20240404	590	11.86	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N
33	20241202	090753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	658	0	3	0.00	686744	1046	0.93	656	658	656	855	461	658	656.54	0.29	-600	700	679	650	629	600	664	614	223	197	500	460	1	1	44599895	293	-2.28	0.96	12	0.00	-289.00	683.00	1399	20240404	-52.97	590	20241115	11.53	1399	-52.97	20240404	590	11.53	20241115	1399	-52.97	20240404	590	11.53	20241115	0.34	N	143540	500	222 억	128672	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History