KissMeData/317830/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	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	161039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4435	-180	5	-3.90	274765740	61245	145.89	4620	4640	4405	5990	3235	4615	4486.34	0.86	4723	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	478	-58.36	0.81	12	0.57	-76.00	5447.00	11880	20240116	-62.67	4405	20241205	0.68	11880	-62.67	20240116	4405	0.68	20241205	11880	-62.67	20240116	4405	0.68	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
3	20241205	151047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4445	-170	5	-3.68	269851180	60138	143.25	4620	4640	4405	5990	3235	4615	4487.20	0.86	4871	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	479	-58.49	0.82	12	0.56	-76.00	5447.00	11880	20240116	-62.58	4405	20241205	0.91	11880	-62.58	20240116	4405	0.91	20241205	11880	-62.58	20240116	4405	0.91	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
4	20241205	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4525	-90	5	-1.95	251271545	55989	133.37	4620	4640	4405	5990	3235	4615	4487.87	0.86	5895	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	488	-59.54	0.83	12	0.52	-76.00	5447.00	11880	20240116	-61.91	4405	20241205	2.72	11880	-61.91	20240116	4405	2.72	20241205	11880	-61.91	20240116	4405	2.72	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
5	20241205	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-115	5	-2.49	246047935	54829	130.61	4620	4640	4405	5990	3235	4615	4487.55	0.86	5960	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	485	-59.21	0.83	12	0.51	-76.00	5447.00	11880	20240116	-62.12	4405	20241205	2.16	11880	-62.12	20240116	4405	2.16	20241205	11880	-62.12	20240116	4405	2.16	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
6	20241205	121041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4555	-60	5	-1.30	217461040	48488	115.50	4620	4640	4405	5990	3235	4615	4484.84	0.86	6515	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	491	-59.93	0.84	12	0.45	-76.00	5447.00	11880	20240116	-61.66	4405	20241205	3.41	11880	-61.66	20240116	4405	3.41	20241205	11880	-61.66	20240116	4405	3.41	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
7	20241205	111040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4535	-80	5	-1.73	212070165	47303	112.68	4620	4640	4405	5990	3235	4615	4483.23	0.86	6346	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	489	-59.67	0.83	12	0.44	-76.00	5447.00	11880	20240116	-61.83	4405	20241205	2.95	11880	-61.83	20240116	4405	2.95	20241205	11880	-61.83	20240116	4405	2.95	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
8	20241205	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4500	-115	5	-2.49	195492670	43627	103.92	4620	4640	4405	5990	3235	4615	4481.00	0.86	6212	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	485	-59.21	0.83	12	0.40	-76.00	5447.00	11880	20240116	-62.12	4405	20241205	2.16	11880	-62.12	20240116	4405	2.16	20241205	11880	-62.12	20240116	4405	2.16	20241205	2.72	N	317830	100	10 억	93143	N	N	N	N
9	20241205	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-25	5	-0.54	5594100	1216	2.90	4620	4640	4590	5990	3235	4615	4600.41	0.86	502	4878	4746	4648	4516	4418	4812	4582	11	1375	100	3130	5	1	10773818	495	-60.39	0.84	12	0.01	-76.00	5447.00	11880	20240116	-61.36	4450	20241114	3.15	11880	-61.36	20240116	4450	3.15	20241114	11880	-61.36	20240116	4450	3.15	20241114	2.72	N	317830	100	10 억	93143	N	N	N	N
10	20241204	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	195109170	41968	297.65	4550	4780	4550	6210	3350	4780	4649.00	0.99	-13676	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.39	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
11	20241204	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	192064170	41308	292.96	4550	4780	4550	6210	3350	4780	4649.56	0.99	-13450	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.38	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
12	20241204	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4625	-155	5	-3.24	174337565	37465	265.71	4550	4780	4550	6210	3350	4780	4653.34	0.99	-11824	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	498	-60.86	0.85	12	0.35	-76.00	5447.00	11880	20240116	-61.07	4450	20241114	3.93	11880	-61.07	20240116	4450	3.93	20241114	11880	-61.07	20240116	4450	3.93	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
13	20241204	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	169161615	36344	257.76	4550	4780	4550	6210	3350	4780	4654.46	0.99	-11884	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.34	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
14	20241204	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4615	-165	5	-3.45	148792465	31970	226.74	4550	4780	4550	6210	3350	4780	4654.13	0.99	-15262	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	497	-60.72	0.85	12	0.30	-76.00	5447.00	11880	20240116	-61.15	4450	20241114	3.71	11880	-61.15	20240116	4450	3.71	20241114	11880	-61.15	20240116	4450	3.71	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
15	20241204	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-130	5	-2.72	128972500	27694	196.41	4550	4780	4550	6210	3350	4780	4657.06	0.99	-12729	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	501	-61.18	0.85	12	0.26	-76.00	5447.00	11880	20240116	-60.86	4450	20241114	4.49	11880	-60.86	20240116	4450	4.49	20241114	11880	-60.86	20240116	4450	4.49	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
16	20241204	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4705	-75	5	-1.57	100442620	21595	153.16	4550	4780	4550	6210	3350	4780	4651.20	0.99	-8821	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	507	-61.91	0.86	12	0.20	-76.00	5447.00	11880	20240116	-60.40	4450	20241114	5.73	11880	-60.40	20240116	4450	5.73	20241114	11880	-60.40	20240116	4450	5.73	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
17	20241204	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4690	-90	5	-1.88	2401200	521	3.70	4550	4730	4550	6210	3350	4780	4608.83	0.99	20	4893	4836	4743	4686	4593	4865	4715	11	1430	100	3250	5	1	10773818	505	-61.71	0.86	12	0.00	-76.00	5447.00	11880	20240116	-60.52	4450	20241114	5.39	11880	-60.52	20240116	4450	5.39	20241114	11880	-60.52	20240116	4450	5.39	20241114	2.73	N	317830	100	10 억	106819	N	N	N	N
18	20241203	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	66969265	14051	42.04	4700	4800	4650	6140	3310	4725	4766.16	1.00	-873	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.13	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
19	20241203	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	62101225	13032	38.99	4700	4800	4650	6140	3310	4725	4765.29	1.00	-901	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.12	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
20	20241203	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	65	2	1.38	61095675	12822	38.36	4700	4800	4650	6140	3310	4725	4764.91	1.00	-1035	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	516	-63.03	0.88	12	0.12	-76.00	5447.00	11880	20240116	-59.68	4450	20241114	7.64	11880	-59.68	20240116	4450	7.64	20241114	11880	-59.68	20240116	4450	7.64	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
21	20241203	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4780	55	2	1.16	52543435	11035	33.02	4700	4790	4650	6140	3310	4725	4761.53	1.00	-2328	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	515	-62.89	0.88	12	0.10	-76.00	5447.00	11880	20240116	-59.76	4450	20241114	7.42	11880	-59.76	20240116	4450	7.42	20241114	11880	-59.76	20240116	4450	7.42	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
22	20241203	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	35	2	0.74	47075055	9890	29.59	4700	4790	4650	6140	3310	4725	4759.86	1.00	-1993	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	513	-62.63	0.87	12	0.09	-76.00	5447.00	11880	20240116	-59.93	4450	20241114	6.97	11880	-59.93	20240116	4450	6.97	20241114	11880	-59.93	20240116	4450	6.97	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
23	20241203	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4760	35	2	0.74	41579875	8736	26.14	4700	4790	4650	6140	3310	4725	4759.60	1.00	-1971	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	513	-62.63	0.87	12	0.08	-76.00	5447.00	11880	20240116	-59.93	4450	20241114	6.97	11880	-59.93	20240116	4450	6.97	20241114	11880	-59.93	20240116	4450	6.97	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
24	20241203	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	45	2	0.95	33422280	7025	21.02	4700	4790	4650	6140	3310	4725	4757.62	1.00	-1078	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	514	-62.76	0.88	12	0.07	-76.00	5447.00	11880	20240116	-59.85	4450	20241114	7.19	11880	-59.85	20240116	4450	7.19	20241114	11880	-59.85	20240116	4450	7.19	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
25	20241203	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	45	2	0.95	5552960	1170	3.50	4700	4790	4650	6140	3310	4725	4746.12	1.00	321	5171	4947	4836	4612	4501	4892	4557	11	1415	100	3210	5	1	10773818	514	-62.76	0.88	12	0.01	-76.00	5447.00	11880	20240116	-59.85	4450	20241114	7.19	11880	-59.85	20240116	4450	7.19	20241114	11880	-59.85	20240116	4450	7.19	20241114	2.80	N	317830	100	10 억	107678	N	N	N	N
26	20241202	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4725	-305	5	-6.06	159696870	33076	64.89	5040	5060	4725	6530	3530	5030	4828.80	1.12	-13132	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	509	-62.17	0.87	12	0.31	-76.00	5447.00	11880	20240116	-60.23	4450	20241114	6.18	11880	-60.23	20240116	4450	6.18	20241114	11880	-60.23	20240116	4450	6.18	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
27	20241202	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	-295	5	-5.86	148696990	30750	60.33	5040	5060	4735	6530	3530	5030	4835.67	1.12	-13026	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	510	-62.30	0.87	12	0.29	-76.00	5447.00	11880	20240116	-60.14	4450	20241114	6.40	11880	-60.14	20240116	4450	6.40	20241114	11880	-60.14	20240116	4450	6.40	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
28	20241202	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	-220	5	-4.37	116188520	23936	46.96	5040	5060	4775	6530	3530	5030	4854.13	1.12	-9638	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	518	-63.29	0.88	12	0.22	-76.00	5447.00	11880	20240116	-59.51	4450	20241114	8.09	11880	-59.51	20240116	4450	8.09	20241114	11880	-59.51	20240116	4450	8.09	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
29	20241202	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	-200	5	-3.98	110452210	22741	44.61	5040	5060	4775	6530	3530	5030	4856.96	1.12	-9604	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	520	-63.55	0.89	12	0.21	-76.00	5447.00	11880	20240116	-59.34	4450	20241114	8.54	11880	-59.34	20240116	4450	8.54	20241114	11880	-59.34	20240116	4450	8.54	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
30	20241202	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4790	-240	5	-4.77	89219115	18310	35.92	5040	5060	4790	6530	3530	5030	4872.70	1.12	-7260	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	516	-63.03	0.88	12	0.17	-76.00	5447.00	11880	20240116	-59.68	4450	20241114	7.64	11880	-59.68	20240116	4450	7.64	20241114	11880	-59.68	20240116	4450	7.64	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
31	20241202	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-160	5	-3.18	58248880	11881	23.31	5040	5060	4835	6530	3530	5030	4902.69	1.12	-2541	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	525	-64.08	0.89	12	0.11	-76.00	5447.00	11880	20240116	-59.01	4450	20241114	9.44	11880	-59.01	20240116	4450	9.44	20241114	11880	-59.01	20240116	4450	9.44	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
32	20241202	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	-170	5	-3.38	44322905	9013	17.68	5040	5060	4845	6530	3530	5030	4917.66	1.12	-2422	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	5	1	10773818	524	-63.95	0.89	12	0.08	-76.00	5447.00	11880	20240116	-59.09	4450	20241114	9.21	11880	-59.09	20240116	4450	9.21	20241114	11880	-59.09	20240116	4450	9.21	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N
33	20241202	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-10	5	-0.20	3832350	760	1.49	5040	5060	5020	6530	3530	5030	5042.57	1.12	-471	5400	5215	5105	4920	4810	5160	4865	11	1500	100	3420	10	1	10773818	541	-66.05	0.92	12	0.01	-76.00	5447.00	11880	20240116	-57.74	4450	20241114	12.81	11880	-57.74	20240116	4450	12.81	20241114	11880	-57.74	20240116	4450	12.81	20241114	2.74	N	317830	100	10 억	120908	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History