KissMeData/382480/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1998	-37	5	-1.82	153743212	77246	54.21	2005	2015	1976	2645	1425	2035	1990.31	0.19	-25241	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	786	12.11	0.99	12	0.20	165.00	2027.00	3655	20231214	-45.34	1930	20240805	3.52	3565	-43.96	20240312	1930	3.52	20240805	3655	-45.34	20231214	1930	3.52	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
3	20241205	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1982	-53	5	-2.60	135945638	68336	47.96	2005	2015	1976	2645	1425	2035	1989.37	0.19	-24631	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	780	12.01	0.98	12	0.17	165.00	2027.00	3655	20231214	-45.77	1930	20240805	2.69	3565	-44.40	20240312	1930	2.69	20240805	3655	-45.77	20231214	1930	2.69	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
4	20241205	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-35	5	-1.72	87592315	43970	30.86	2005	2015	1984	2645	1425	2035	1992.09	0.19	-9611	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	5	1	39357140	787	12.12	0.99	12	0.11	165.00	2027.00	3655	20231214	-45.28	1930	20240805	3.63	3565	-43.90	20240312	1930	3.63	20240805	3655	-45.28	20231214	1930	3.63	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
5	20241205	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1999	-36	5	-1.77	81987405	41159	28.89	2005	2015	1984	2645	1425	2035	1991.97	0.19	-8937	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	787	12.12	0.99	12	0.10	165.00	2027.00	3655	20231214	-45.31	1930	20240805	3.58	3565	-43.93	20240312	1930	3.58	20240805	3655	-45.31	20231214	1930	3.58	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
6	20241205	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-35	5	-1.72	42371566	21293	14.94	2005	2015	1984	2645	1425	2035	1989.93	0.19	-7295	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	5	1	39357140	787	12.12	0.99	12	0.05	165.00	2027.00	3655	20231214	-45.28	1930	20240805	3.63	3565	-43.90	20240312	1930	3.63	20240805	3655	-45.28	20231214	1930	3.63	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
7	20241205	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1995	-40	5	-1.97	35435739	17813	12.50	2005	2015	1984	2645	1425	2035	1989.32	0.19	-7295	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	785	12.09	0.98	12	0.05	165.00	2027.00	3655	20231214	-45.42	1930	20240805	3.37	3565	-44.04	20240312	1930	3.37	20240805	3655	-45.42	20231214	1930	3.37	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
8	20241205	101127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1994	-41	5	-2.01	24190296	12154	8.53	2005	2015	1985	2645	1425	2035	1990.32	0.19	-6797	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	785	12.08	0.98	12	0.03	165.00	2027.00	3655	20231214	-45.44	1930	20240805	3.32	3565	-44.07	20240312	1930	3.32	20240805	3655	-45.44	20231214	1930	3.32	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
9	20241205	091134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	-42	5	-2.06	6974523	3491	2.45	2005	2015	1993	2645	1425	2035	1997.86	0.19	-1345	2081	2057	2011	1987	1941	2070	2000	39	610	100	1460	1	1	39357140	784	12.08	0.98	12	0.01	165.00	2027.00	3655	20231214	-45.47	1930	20240805	3.26	3565	-44.10	20240312	1930	3.26	20240805	3655	-45.47	20231214	1930	3.26	20240805	3.03	N	382480	100	39 억	74693	N	N	N	N
10	20241204	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	-15	5	-0.73	269160944	135578	153.53	1980	2035	1965	2665	1435	2050	1985.06	0.23	-17247	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	5	1	39357140	801	12.33	1.00	12	0.34	165.00	2027.00	3655	20231214	-44.32	1930	20240805	5.44	3565	-42.92	20240312	1930	5.44	20240805	3655	-44.32	20231214	1930	5.44	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
11	20241204	151110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1993	-57	5	-2.78	221142557	111780	126.58	1980	2010	1965	2665	1435	2050	1978.37	0.23	-16648	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	784	12.08	0.98	12	0.28	165.00	2027.00	3655	20231214	-45.47	1930	20240805	3.26	3565	-44.10	20240312	1930	3.26	20240805	3655	-45.47	20231214	1930	3.26	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
12	20241204	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1985	-65	5	-3.17	184608884	93256	105.60	1980	2010	1968	2665	1435	2050	1979.59	0.23	-17050	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	781	12.03	0.98	12	0.24	165.00	2027.00	3655	20231214	-45.69	1930	20240805	2.85	3565	-44.32	20240312	1930	2.85	20240805	3655	-45.69	20231214	1930	2.85	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
13	20241204	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1982	-68	5	-3.32	179125860	90489	102.47	1980	2010	1968	2665	1435	2050	1979.53	0.23	-16101	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	780	12.01	0.98	12	0.23	165.00	2027.00	3655	20231214	-45.77	1930	20240805	2.69	3565	-44.40	20240312	1930	2.69	20240805	3655	-45.77	20231214	1930	2.69	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
14	20241204	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1969	-81	5	-3.95	172036049	86899	98.40	1980	2010	1968	2665	1435	2050	1979.72	0.23	-15822	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	775	11.93	0.97	12	0.22	165.00	2027.00	3655	20231214	-46.13	1930	20240805	2.02	3565	-44.77	20240312	1930	2.02	20240805	3655	-46.13	20231214	1930	2.02	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
15	20241204	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1974	-76	5	-3.71	116588830	58757	66.54	1980	2010	1969	2665	1435	2050	1984.25	0.23	-10649	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	777	11.96	0.97	12	0.15	165.00	2027.00	3655	20231214	-45.99	1930	20240805	2.28	3565	-44.63	20240312	1930	2.28	20240805	3655	-45.99	20231214	1930	2.28	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
16	20241204	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1980	-70	5	-3.41	104184032	52485	59.43	1980	2010	1969	2665	1435	2050	1985.02	0.23	-8652	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	779	12.00	0.98	12	0.13	165.00	2027.00	3655	20231214	-45.83	1930	20240805	2.59	3565	-44.46	20240312	1930	2.59	20240805	3655	-45.83	20231214	1930	2.59	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
17	20241204	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1996	-54	5	-2.63	37271573	18709	21.19	1980	2010	1980	2665	1435	2050	1992.17	0.23	3216	2090	2070	2030	2010	1970	2080	2020	39	615	100	1470	1	1	39357140	786	12.10	0.98	12	0.05	165.00	2027.00	3655	20231214	-45.39	1930	20240805	3.42	3565	-44.01	20240312	1930	3.42	20240805	3655	-45.39	20231214	1930	3.42	20240805	3.03	N	382480	100	39 억	91944	N	N	N	N
18	20241203	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	0	3	0.00	177661266	88308	65.78	1990	2050	1990	2665	1435	2050	2011.82	0.23	696	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	807	12.42	1.01	12	0.22	165.00	2027.00	3655	20231214	-43.91	1930	20240805	6.22	3565	-42.50	20240312	1930	6.22	20240805	3655	-43.91	20231214	1930	6.22	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
19	20241203	151242	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-20	5	-0.98	156056261	77693	57.87	1990	2040	1990	2665	1435	2050	2008.63	0.23	-111	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	799	12.30	1.00	12	0.20	165.00	2027.00	3655	20231214	-44.46	1930	20240805	5.18	3565	-43.06	20240312	1930	5.18	20240805	3655	-44.46	20231214	1930	5.18	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
20	20241203	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-20	5	-0.98	149081536	74251	55.31	1990	2040	1990	2665	1435	2050	2007.81	0.23	-437	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	799	12.30	1.00	12	0.19	165.00	2027.00	3655	20231214	-44.46	1930	20240805	5.18	3565	-43.06	20240312	1930	5.18	20240805	3655	-44.46	20231214	1930	5.18	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
21	20241203	131216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-10	5	-0.49	114797921	57236	42.64	1990	2040	1990	2665	1435	2050	2005.69	0.23	-1908	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	803	12.36	1.01	12	0.15	165.00	2027.00	3655	20231214	-44.19	1930	20240805	5.70	3565	-42.78	20240312	1930	5.70	20240805	3655	-44.19	20231214	1930	5.70	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
22	20241203	121236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	-15	5	-0.73	100883626	50348	37.50	1990	2035	1990	2665	1435	2050	2003.73	0.23	-2034	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	801	12.33	1.00	12	0.13	165.00	2027.00	3655	20231214	-44.32	1930	20240805	5.44	3565	-42.92	20240312	1930	5.44	20240805	3655	-44.32	20231214	1930	5.44	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
23	20241203	111207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2035	-15	5	-0.73	94639131	47265	35.21	1990	2035	1990	2665	1435	2050	2002.31	0.23	-2071	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	801	12.33	1.00	12	0.12	165.00	2027.00	3655	20231214	-44.32	1930	20240805	5.44	3565	-42.92	20240312	1930	5.44	20240805	3655	-44.32	20231214	1930	5.44	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
24	20241203	101154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2010	-40	5	-1.95	70045766	35031	26.09	1990	2015	1990	2665	1435	2050	1999.54	0.23	-227	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	791	12.18	0.99	12	0.09	165.00	2027.00	3655	20231214	-45.01	1930	20240805	4.15	3565	-43.62	20240312	1930	4.15	20240805	3655	-45.01	20231214	1930	4.15	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
25	20241203	091144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-50	5	-2.44	51339468	25693	19.14	1990	2010	1990	2665	1435	2050	1998.19	0.23	1914	2156	2102	2046	1992	1936	2075	1965	39	615	100	1470	5	1	39357140	787	12.12	0.99	12	0.07	165.00	2027.00	3655	20231214	-45.28	1930	20240805	3.63	3565	-43.90	20240312	1930	3.63	20240805	3655	-45.28	20231214	1930	3.63	20240805	3.04	N	382480	100	39 억	90946	N	N	N	N
26	20241202	161126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-50	5	-2.38	241467156	119324	168.44	2100	2100	1990	2730	1470	2100	2023.62	0.27	-15956	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	807	12.42	1.01	12	0.30	165.00	2027.00	3655	20231214	-43.91	1930	20240805	6.22	3565	-42.50	20240312	1930	6.22	20240805	3655	-43.91	20231214	1930	6.22	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
27	20241202	151338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2015	-85	5	-4.05	193808274	95841	135.29	2100	2100	1998	2730	1470	2100	2022.19	0.27	-17003	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	793	12.21	0.99	12	0.24	165.00	2027.00	3655	20231214	-44.87	1930	20240805	4.40	3565	-43.48	20240312	1930	4.40	20240805	3655	-44.87	20231214	1930	4.40	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
28	20241202	141222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-80	5	-3.81	151983070	74983	105.85	2100	2100	2000	2730	1470	2100	2026.90	0.27	-16162	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	795	12.24	1.00	12	0.19	165.00	2027.00	3655	20231214	-44.73	1930	20240805	4.66	3565	-43.34	20240312	1930	4.66	20240805	3655	-44.73	20231214	1930	4.66	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
29	20241202	131141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-80	5	-3.81	145979840	71994	101.63	2100	2100	2000	2730	1470	2100	2027.67	0.27	-15859	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	795	12.24	1.00	12	0.18	165.00	2027.00	3655	20231214	-44.73	1930	20240805	4.66	3565	-43.34	20240312	1930	4.66	20240805	3655	-44.73	20231214	1930	4.66	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
30	20241202	121212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-75	5	-3.57	98323645	48276	68.15	2100	2100	2020	2730	1470	2100	2036.70	0.27	-12576	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	797	12.27	1.00	12	0.12	165.00	2027.00	3655	20231214	-44.60	1930	20240805	4.92	3565	-43.20	20240312	1930	4.92	20240805	3655	-44.60	20231214	1930	4.92	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
31	20241202	111107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-80	5	-3.81	83903855	41144	58.08	2100	2100	2020	2730	1470	2100	2039.27	0.27	-13643	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	795	12.24	1.00	12	0.10	165.00	2027.00	3655	20231214	-44.73	1930	20240805	4.66	3565	-43.34	20240312	1930	4.66	20240805	3655	-44.73	20231214	1930	4.66	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
32	20241202	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2020	-80	5	-3.81	74371475	36428	51.42	2100	2100	2020	2730	1470	2100	2041.60	0.27	-12896	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	795	12.24	1.00	12	0.09	165.00	2027.00	3655	20231214	-44.73	1930	20240805	4.66	3565	-43.34	20240312	1930	4.66	20240805	3655	-44.73	20231214	1930	4.66	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N
33	20241202	091113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-55	5	-2.62	18184330	8773	12.38	2100	2100	2045	2730	1470	2100	2072.76	0.27	2875	2180	2140	2075	2035	1970	2160	2055	39	630	100	1510	5	1	39357140	805	12.39	1.01	12	0.02	165.00	2027.00	3655	20231214	-44.05	1930	20240805	5.96	3565	-42.64	20240312	1930	5.96	20240805	3655	-44.05	20231214	1930	5.96	20240805	3.04	N	382480	100	39 억	107030	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History