KissMeData/382840/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	161127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	698703310	70848	79.88	10020	10110	9620	12940	6980	9960	9862.30	2.05	-4853	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.46	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	13	N	N
3	20241205	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-250	5	-2.51	669475000	67839	76.49	10020	10110	9620	12940	6980	9960	9868.59	2.05	-5740	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1483	26.46	1.22	12	0.44	367.00	7939.00	21650	20231201	-55.15	8600	20240805	12.91	21300	-54.41	20240104	8600	12.91	20240805	21300	-54.41	20240104	8600	12.91	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
4	20241205	141119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	440348020	44410	50.07	10020	10110	9800	12940	6980	9960	9915.51	2.05	-2946	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.29	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
5	20241205	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	404712260	40799	46.00	10020	10110	9800	12940	6980	9960	9919.66	2.05	-3271	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.27	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
6	20241205	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	328465170	33081	37.30	10020	10110	9800	12940	6980	9960	9929.12	2.05	690	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.22	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
7	20241205	111128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	0	3	0.00	281420760	28368	31.99	10020	10110	9800	12940	6980	9960	9920.36	2.05	-1846	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1521	27.14	1.25	12	0.19	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
8	20241205	101127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	-90	5	-0.90	241464900	24336	27.44	10020	10110	9800	12940	6980	9960	9922.13	2.05	-3597	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1507	26.89	1.24	12	0.16	367.00	7939.00	21650	20231201	-54.41	8600	20240805	14.77	21300	-53.66	20240104	8600	14.77	20240805	21300	-53.66	20240104	8600	14.77	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
9	20241205	091134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-10	5	-0.10	72731700	7323	8.26	10020	10040	9800	12940	6980	9960	9931.95	2.05	-3244	10566	10262	10036	9732	9506	10150	9620	15	2980	100	7170	10	1	15271581	1520	27.11	1.25	12	0.05	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.82	N	382840	100	15 억	312839	N	N	52	N	N
10	20241204	161108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9960	-380	5	-3.68	887238500	88559	112.18	10030	10340	9810	13440	7240	10340	10018.70	2.12	-12136	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1521	27.14	1.25	12	0.58	367.00	7939.00	21650	20231201	-54.00	8600	20240805	15.81	21300	-53.24	20240104	8600	15.81	20240805	21300	-53.24	20240104	8600	15.81	20240805	3.87	N	382840	100	15 억	324411	N	N	52	N	N
11	20241204	151110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-360	5	-3.48	862700210	86098	109.06	10030	10340	9810	13440	7240	10340	10019.98	2.12	-12557	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1524	27.19	1.26	12	0.56	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
12	20241204	141112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-390	5	-3.77	790284570	78842	99.87	10030	10340	9810	13440	7240	10340	10023.65	2.12	-13539	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1520	27.11	1.25	12	0.52	367.00	7939.00	21650	20231201	-54.04	8600	20240805	15.70	21300	-53.29	20240104	8600	15.70	20240805	21300	-53.29	20240104	8600	15.70	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
13	20241204	131105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-340	5	-3.29	764936570	76302	96.66	10030	10340	9810	13440	7240	10340	10025.12	2.12	-12121	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1527	27.25	1.26	12	0.50	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
14	20241204	121100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	-460	5	-4.45	707059420	70503	89.31	10030	10340	9810	13440	7240	10340	10028.78	2.12	-13152	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1509	26.92	1.24	12	0.46	367.00	7939.00	21650	20231201	-54.36	8600	20240805	14.88	21300	-53.62	20240104	8600	14.88	20240805	21300	-53.62	20240104	8600	14.88	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
15	20241204	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-440	5	-4.26	587889890	58446	74.04	10030	10340	9900	13440	7240	10340	10058.68	2.12	-13033	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1512	26.98	1.25	12	0.38	367.00	7939.00	21650	20231201	-54.27	8600	20240805	15.12	21300	-53.52	20240104	8600	15.12	20240805	21300	-53.52	20240104	8600	15.12	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
16	20241204	101051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	-270	5	-2.61	365825820	36229	45.89	10030	10340	9900	13440	7240	10340	10097.60	2.12	-4622	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1538	27.44	1.27	12	0.24	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
17	20241204	091112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	-60	5	-0.58	127621810	12584	15.94	10030	10340	10010	13440	7240	10340	10141.59	2.12	2076	10560	10450	10270	10160	9980	10505	10215	15	3100	100	7440	10	1	15271581	1570	28.01	1.29	12	0.08	367.00	7939.00	21650	20231201	-52.52	8600	20240805	19.53	21300	-51.74	20240104	8600	19.53	20240805	21300	-51.74	20240104	8600	19.53	20240805	3.87	N	382840	100	15 억	324411	N	N	25	N	N
18	20241203	161157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	270	2	2.68	804897930	78380	80.73	10090	10380	10090	13090	7050	10070	10269.57	1.96	25663	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1579	28.17	1.30	12	0.51	367.00	7939.00	21650	20231201	-52.24	8600	20240805	20.23	21300	-51.46	20240104	8600	20.23	20240805	21300	-51.46	20240104	8600	20.23	20240805	4.03	N	382840	100	15 억	299206	N	N	25	N	N
19	20241203	151243	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	290	2	2.88	758902570	73934	76.15	10090	10380	10090	13090	7050	10070	10265.39	1.96	24720	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1582	28.23	1.30	12	0.48	367.00	7939.00	21650	20231201	-52.15	8600	20240805	20.47	21300	-51.36	20240104	8600	20.47	20240805	21300	-51.36	20240104	8600	20.47	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
20	20241203	141218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10260	190	2	1.89	636747540	62101	63.96	10090	10360	10090	13090	7050	10070	10254.31	1.96	19880	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1567	27.96	1.29	12	0.41	367.00	7939.00	21650	20231201	-52.61	8600	20240805	19.30	21300	-51.83	20240104	8600	19.30	20240805	21300	-51.83	20240104	8600	19.30	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
21	20241203	131217	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	280	2	2.78	567265480	55356	57.02	10090	10350	10090	13090	7050	10070	10248.56	1.96	20687	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1581	28.20	1.30	12	0.36	367.00	7939.00	21650	20231201	-52.19	8600	20240805	20.35	21300	-51.41	20240104	8600	20.35	20240805	21300	-51.41	20240104	8600	20.35	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
22	20241203	121237	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	230	2	2.28	479990550	46888	48.29	10090	10310	10090	13090	7050	10070	10238.03	1.96	18260	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1573	28.07	1.30	12	0.31	367.00	7939.00	21650	20231201	-52.42	8600	20240805	19.77	21300	-51.64	20240104	8600	19.77	20240805	21300	-51.64	20240104	8600	19.77	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
23	20241203	111208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	170	2	1.69	400941640	39185	40.36	10090	10310	10090	13090	7050	10070	10233.27	1.96	13424	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1564	27.90	1.29	12	0.26	367.00	7939.00	21650	20231201	-52.70	8600	20240805	19.07	21300	-51.92	20240104	8600	19.07	20240805	21300	-51.92	20240104	8600	19.07	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
24	20241203	101155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	150	2	1.49	350627110	34275	35.30	10090	10310	10090	13090	7050	10070	10231.23	1.96	12824	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1561	27.85	1.29	12	0.22	367.00	7939.00	21650	20231201	-52.79	8600	20240805	18.84	21300	-52.02	20240104	8600	18.84	20240805	21300	-52.02	20240104	8600	18.84	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
25	20241203	091145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	180	2	1.79	188466190	18400	18.95	10090	10310	10090	13090	7050	10070	10245.59	1.96	8467	10403	10236	10083	9916	9763	10160	9840	15	3020	100	7250	10	1	15271581	1565	27.93	1.29	12	0.12	367.00	7939.00	21650	20231201	-52.66	8600	20240805	19.19	21300	-51.88	20240104	8600	19.19	20240805	21300	-51.88	20240104	8600	19.19	20240805	4.03	N	382840	100	15 억	299206	N	N	24	N	N
26	20241202	161126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10070	70	2	0.70	940880510	93619	66.61	10080	10250	9930	13000	7000	10000	10050.10	1.94	5915	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1538	27.44	1.27	12	0.61	367.00	7939.00	21650	20231201	-53.49	8600	20240805	17.09	21300	-52.72	20240104	8600	17.09	20240805	21300	-52.72	20240104	8600	17.09	20240805	4.22	N	382840	100	15 억	296186	N	N	24	N	N
27	20241202	151338	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	912244760	90771	64.59	10080	10250	9930	13000	7000	10000	10049.96	1.94	4951	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.59	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
28	20241202	141223	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10150	150	2	1.50	775461450	77224	54.95	10080	10250	9930	13000	7000	10000	10041.72	1.94	9073	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1550	27.66	1.28	12	0.51	367.00	7939.00	21650	20231201	-53.12	8600	20240805	18.02	21300	-52.35	20240104	8600	18.02	20240805	21300	-52.35	20240104	8600	18.02	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
29	20241202	131141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-20	5	-0.20	689718710	68711	48.89	10080	10250	9930	13000	7000	10000	10037.97	1.94	4610	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1524	27.19	1.26	12	0.45	367.00	7939.00	21650	20231201	-53.90	8600	20240805	16.05	21300	-53.15	20240104	8600	16.05	20240805	21300	-53.15	20240104	8600	16.05	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
30	20241202	121212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	0	3	0.00	590294480	58745	41.80	10080	10250	9970	13000	7000	10000	10048.42	1.94	6138	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1527	27.25	1.26	12	0.38	367.00	7939.00	21650	20231201	-53.81	8600	20240805	16.28	21300	-53.05	20240104	8600	16.28	20240805	21300	-53.05	20240104	8600	16.28	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
31	20241202	111107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	459904590	45698	32.52	10080	10250	9970	13000	7000	10000	10064.00	1.94	7016	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.30	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
32	20241202	101119	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	323791830	32092	22.83	10080	10250	9980	13000	7000	10000	10089.49	1.94	4377	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1530	27.30	1.26	12	0.21	367.00	7939.00	21650	20231201	-53.72	8600	20240805	16.51	21300	-52.96	20240104	8600	16.51	20240805	21300	-52.96	20240104	8600	16.51	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N
33	20241202	091113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10170	170	2	1.70	100728710	9888	7.04	10080	10250	10080	13000	7000	10000	10186.97	1.94	5686	10853	10426	10203	9776	9553	10315	9665	15	3000	100	7200	10	1	15271581	1553	27.71	1.28	12	0.06	367.00	7939.00	21650	20231201	-53.03	8600	20240805	18.26	21300	-52.25	20240104	8600	18.26	20240805	21300	-52.25	20240104	8600	18.26	20240805	4.22	N	382840	100	15 억	296186	N	N	11	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History