KissMeData/257370/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-295	5	-6.87	359517285	89103	110.97	4250	4250	3950	5580	3010	4295	4034.85	0.39	-3821	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	500	-15.15	1.80	12	0.71	-264.00	2226.00	10840	20241010	-63.10	3130	20241112	27.80	10840	-63.10	20241010	3130	27.80	20241112	10840	-63.10	20241010	3130	27.80	20241112	N	257370	500	62 억	48381	N	N	N	N
3	20241205	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-275	5	-6.40	351023935	86982	108.33	4250	4250	3950	5580	3010	4295	4035.59	0.39	-3163	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	503	-15.23	1.81	12	0.70	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	48381	N	N	N	N
4	20241205	140937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4000	-295	5	-6.87	328491190	81364	101.33	4250	4250	3950	5580	3010	4295	4037.30	0.39	-3115	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	500	-15.15	1.80	12	0.65	-264.00	2226.00	10840	20241010	-63.10	3130	20241112	27.80	10840	-63.10	20241010	3130	27.80	20241112	10840	-63.10	20241010	3130	27.80	20241112	N	257370	500	62 억	48381	N	N	N	N
5	20241205	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4030	-265	5	-6.17	308221295	76307	95.03	4250	4250	3950	5580	3010	4295	4039.23	0.39	-1992	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	504	-15.27	1.81	12	0.61	-264.00	2226.00	10840	20241010	-62.82	3130	20241112	28.75	10840	-62.82	20241010	3130	28.75	20241112	10840	-62.82	20241010	3130	28.75	20241112	N	257370	500	62 억	48381	N	N	N	N
6	20241205	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4010	-285	5	-6.64	298956855	74005	92.17	4250	4250	3950	5580	3010	4295	4039.68	0.39	-1851	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	501	-15.19	1.80	12	0.59	-264.00	2226.00	10840	20241010	-63.01	3130	20241112	28.12	10840	-63.01	20241010	3130	28.12	20241112	10840	-63.01	20241010	3130	28.12	20241112	N	257370	500	62 억	48381	N	N	N	N
7	20241205	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4020	-275	5	-6.40	284372945	70361	87.63	4250	4250	3950	5580	3010	4295	4041.63	0.39	-1921	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	503	-15.23	1.81	12	0.56	-264.00	2226.00	10840	20241010	-62.92	3130	20241112	28.43	10840	-62.92	20241010	3130	28.43	20241112	10840	-62.92	20241010	3130	28.43	20241112	N	257370	500	62 억	48381	N	N	N	N
8	20241205	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-280	5	-6.52	255358870	63120	78.61	4250	4250	3950	5580	3010	4295	4045.61	0.39	795	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	502	-15.21	1.80	12	0.50	-264.00	2226.00	10840	20241010	-62.96	3130	20241112	28.27	10840	-62.96	20241010	3130	28.27	20241112	10840	-62.96	20241010	3130	28.27	20241112	N	257370	500	62 억	48381	N	N	N	N
9	20241205	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-145	5	-3.38	34236420	8180	10.19	4250	4250	4140	5580	3010	4295	4185.38	0.39	418	4505	4400	4270	4165	4035	4452	4217	63	1285	500	3000	5	1	12504861	519	-15.72	1.86	12	0.07	-264.00	2226.00	10840	20241010	-61.72	3130	20241112	32.59	10840	-61.72	20241010	3130	32.59	20241112	10840	-61.72	20241010	3130	32.59	20241112	N	257370	500	62 억	48381	N	N	N	N
10	20241204	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4295	-20	5	-0.46	337758770	79323	62.52	4180	4375	4140	5600	3025	4315	4257.79	0.39	-977	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	537	-16.27	1.93	12	0.63	-264.00	2226.00	10840	20241010	-60.38	3130	20241112	37.22	10840	-60.38	20241010	3130	37.22	20241112	10840	-60.38	20241010	3130	37.22	20241112	N	257370	500	62 억	49290	N	N	N	N
11	20241204	150930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4280	-35	5	-0.81	322088750	75669	59.64	4180	4375	4140	5600	3025	4315	4256.47	0.39	-847	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	535	-16.21	1.92	12	0.61	-264.00	2226.00	10840	20241010	-60.52	3130	20241112	36.74	10840	-60.52	20241010	3130	36.74	20241112	10840	-60.52	20241010	3130	36.74	20241112	N	257370	500	62 억	49290	N	N	N	N
12	20241204	140932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4255	-60	5	-1.39	275896520	64796	51.07	4180	4375	4140	5600	3025	4315	4257.84	0.39	-2714	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	532	-16.12	1.91	12	0.52	-264.00	2226.00	10840	20241010	-60.75	3130	20241112	35.94	10840	-60.75	20241010	3130	35.94	20241112	10840	-60.75	20241010	3130	35.94	20241112	N	257370	500	62 억	49290	N	N	N	N
13	20241204	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-5	5	-0.12	247679030	58194	45.87	4180	4375	4140	5600	3025	4315	4255.99	0.39	-2592	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	539	-16.33	1.94	12	0.47	-264.00	2226.00	10840	20241010	-60.24	3130	20241112	37.70	10840	-60.24	20241010	3130	37.70	20241112	10840	-60.24	20241010	3130	37.70	20241112	N	257370	500	62 억	49290	N	N	N	N
14	20241204	120920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	-75	5	-1.74	226705330	53288	42.00	4180	4375	4140	5600	3025	4315	4254.23	0.39	-896	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	530	-16.06	1.90	12	0.43	-264.00	2226.00	10840	20241010	-60.89	3130	20241112	35.46	10840	-60.89	20241010	3130	35.46	20241112	10840	-60.89	20241010	3130	35.46	20241112	N	257370	500	62 억	49290	N	N	N	N
15	20241204	110913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-125	5	-2.90	217477685	51099	40.28	4180	4375	4140	5600	3025	4315	4255.89	0.39	-904	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	524	-15.87	1.88	12	0.41	-264.00	2226.00	10840	20241010	-61.35	3130	20241112	33.87	10840	-61.35	20241010	3130	33.87	20241112	10840	-61.35	20241010	3130	33.87	20241112	N	257370	500	62 억	49290	N	N	N	N
16	20241204	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-15	5	-0.35	154682845	36240	28.56	4180	4375	4140	5600	3025	4315	4268.16	0.39	2962	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	538	-16.29	1.93	12	0.29	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	49290	N	N	N	N
17	20241204	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4310	-5	5	-0.12	59612360	14059	11.08	4180	4360	4140	5600	3025	4315	4239.62	0.39	4538	4611	4462	4246	4097	3881	4537	4172	63	1285	500	3020	5	1	12504861	539	-16.33	1.94	12	0.11	-264.00	2226.00	10840	20241010	-60.24	3130	20241112	37.70	10840	-60.24	20241010	3130	37.70	20241112	10840	-60.24	20241010	3130	37.70	20241112	N	257370	500	62 억	49290	N	N	N	N
18	20241203	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	25	2	0.58	528944955	124886	11.40	4300	4395	4030	5570	3005	4290	4235.32	0.27	15749	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	540	-16.34	1.94	12	1.00	-264.00	2226.00	10840	20241010	-60.19	3130	20241112	37.86	10840	-60.19	20241010	3130	37.86	20241112	10840	-60.19	20241010	3130	37.86	20241112	N	257370	500	62 억	33605	N	N	N	N
19	20241203	151049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-40	5	-0.93	501294330	118465	10.81	4300	4395	4030	5570	3005	4290	4231.58	0.27	15443	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	531	-16.10	1.91	12	0.95	-264.00	2226.00	10840	20241010	-60.79	3130	20241112	35.78	10840	-60.79	20241010	3130	35.78	20241112	10840	-60.79	20241010	3130	35.78	20241112	N	257370	500	62 억	33605	N	N	N	N
20	20241203	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-55	5	-1.28	439793380	103984	9.49	4300	4395	4030	5570	3005	4290	4229.43	0.27	15178	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	530	-16.04	1.90	12	0.83	-264.00	2226.00	10840	20241010	-60.93	3130	20241112	35.30	10840	-60.93	20241010	3130	35.30	20241112	10840	-60.93	20241010	3130	35.30	20241112	N	257370	500	62 억	33605	N	N	N	N
21	20241203	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	0	3	0.00	374259585	88704	8.10	4300	4395	4030	5570	3005	4290	4219.20	0.27	12731	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	536	-16.25	1.93	12	0.71	-264.00	2226.00	10840	20241010	-60.42	3130	20241112	37.06	10840	-60.42	20241010	3130	37.06	20241112	10840	-60.42	20241010	3130	37.06	20241112	N	257370	500	62 억	33605	N	N	N	N
22	20241203	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-20	5	-0.47	344241290	81594	7.45	4300	4395	4030	5570	3005	4290	4218.95	0.27	11117	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	534	-16.17	1.92	12	0.65	-264.00	2226.00	10840	20241010	-60.61	3130	20241112	36.42	10840	-60.61	20241010	3130	36.42	20241112	10840	-60.61	20241010	3130	36.42	20241112	N	257370	500	62 억	33605	N	N	N	N
23	20241203	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	-90	5	-2.10	286317015	67773	6.19	4300	4395	4030	5570	3005	4290	4224.65	0.27	6569	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	525	-15.91	1.89	12	0.54	-264.00	2226.00	10840	20241010	-61.25	3130	20241112	34.19	10840	-61.25	20241010	3130	34.19	20241112	10840	-61.25	20241010	3130	34.19	20241112	N	257370	500	62 억	33605	N	N	N	N
24	20241203	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	-110	5	-2.56	246383560	58217	5.31	4300	4395	4030	5570	3005	4290	4232.16	0.27	5796	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	523	-15.83	1.88	12	0.47	-264.00	2226.00	10840	20241010	-61.44	3130	20241112	33.55	10840	-61.44	20241010	3130	33.55	20241112	10840	-61.44	20241010	3130	33.55	20241112	N	257370	500	62 억	33605	N	N	N	N
25	20241203	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-40	5	-0.93	89811430	21303	1.94	4300	4300	4030	5570	3005	4290	4215.91	0.27	4400	5576	4932	4416	3772	3256	5255	4095	63	1280	500	3000	5	1	12504861	531	-16.10	1.91	12	0.17	-264.00	2226.00	10840	20241010	-60.79	3130	20241112	35.78	10840	-60.79	20241010	3130	35.78	20241112	10840	-60.79	20241010	3130	35.78	20241112	N	257370	500	62 억	33605	N	N	N	N
26	20241202	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4290	395	2	10.14	5093189255	1093889	4338.76	3945	5060	3900	5060	2730	3895	4656.47	0.49	-28001	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	536	-16.25	1.93	12	8.75	-264.00	2226.00	10840	20241010	-60.42	3130	20241112	37.06	10840	-60.42	20241010	3130	37.06	20241112	10840	-60.42	20241010	3130	37.06	20241112	N	257370	500	62 억	61365	N	N	N	N
27	20241202	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	380	2	9.76	5049572545	1083690	4298.31	3945	5060	3900	5060	2730	3895	4659.61	0.49	-26955	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	535	-16.19	1.92	12	8.67	-264.00	2226.00	10840	20241010	-60.56	3130	20241112	36.58	10840	-60.56	20241010	3130	36.58	20241112	10840	-60.56	20241010	3130	36.58	20241112	N	257370	500	62 억	61365	N	N	N	N
28	20241202	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	390	2	10.01	4918652955	1052838	4175.94	3945	5060	3900	5060	2730	3895	4671.80	0.49	-28792	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	536	-16.23	1.92	12	8.42	-264.00	2226.00	10840	20241010	-60.47	3130	20241112	36.90	10840	-60.47	20241010	3130	36.90	20241112	10840	-60.47	20241010	3130	36.90	20241112	N	257370	500	62 억	61365	N	N	N	N
29	20241202	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	405	2	10.40	4843255440	1035344	4106.55	3945	5060	3900	5060	2730	3895	4677.92	0.49	-27716	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	538	-16.29	1.93	12	8.28	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	61365	N	N	N	N
30	20241202	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	405	2	10.40	4689636590	999745	3965.35	3945	5060	3900	5060	2730	3895	4690.83	0.49	-25182	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	538	-16.29	1.93	12	7.99	-264.00	2226.00	10840	20241010	-60.33	3130	20241112	37.38	10840	-60.33	20241010	3130	37.38	20241112	10840	-60.33	20241010	3130	37.38	20241112	N	257370	500	62 억	61365	N	N	N	N
31	20241202	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	380	2	9.76	4510759030	957573	3798.08	3945	5060	3900	5060	2730	3895	4710.62	0.49	-25362	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	535	-16.19	1.92	12	7.66	-264.00	2226.00	10840	20241010	-60.56	3130	20241112	36.58	10840	-60.56	20241010	3130	36.58	20241112	10840	-60.56	20241010	3130	36.58	20241112	N	257370	500	62 억	61365	N	N	N	N
32	20241202	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	605	2	15.53	4013470555	843585	3345.97	3945	5060	3900	5060	2730	3895	4757.64	0.49	-19389	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	563	-17.05	2.02	12	6.75	-264.00	2226.00	10840	20241010	-58.49	3130	20241112	43.77	10840	-58.49	20241010	3130	43.77	20241112	10840	-58.49	20241010	3130	43.77	20241112	N	257370	500	62 억	61365	N	N	N	N
33	20241202	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4180	285	2	7.32	22660090	5629	22.33	3945	4180	3900	5060	2730	3895	4025.60	0.49	694	4158	4026	3943	3811	3728	3985	3770	63	1165	500	2720	5	1	12504861	523	-15.83	1.88	12	0.05	-264.00	2226.00	10840	20241010	-61.44	3130	20241112	33.55	10840	-61.44	20241010	3130	33.55	20241112	10840	-61.44	20241010	3130	33.55	20241112	N	257370	500	62 억	61365	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History