KissMeData/388720/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 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	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	50	2	0.18	1570583350	55920	57.50	27900	28950	27600	36250	19550	27900	28086.28	14.88	12751	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3201	-37.32	7.16	12	0.49	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1703961	N	N	20	N	N
3	20241205	151138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28150	250	2	0.90	1413779900	50284	51.71	27900	28950	27600	36250	19550	27900	28115.90	14.88	11674	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3224	-37.58	7.21	12	0.44	-749.00	3903.00	41500	20240529	-32.17	20500	20231207	37.32	41500	-32.17	20240529	22350	25.95	20240805	41500	-32.17	20240529	20500	37.32	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
4	20241205	141122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	750	2	2.69	952719500	33822	34.78	27900	28950	27600	36250	19550	27900	28168.63	14.88	3385	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3281	-38.25	7.34	12	0.30	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
5	20241205	131132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	0	3	0.00	711548300	25375	26.09	27900	28900	27600	36250	19550	27900	28041.31	14.88	1515	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3196	-37.25	7.15	12	0.22	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
6	20241205	121132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	50	2	0.18	603615050	21520	22.13	27900	28900	27600	36250	19550	27900	28049.03	14.88	-575	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3201	-37.32	7.16	12	0.19	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
7	20241205	111130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27650	-250	5	-0.90	485080150	17258	17.75	27900	28900	27650	36250	19550	27900	28107.55	14.88	-2195	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3167	-36.92	7.08	12	0.15	-749.00	3903.00	41500	20240529	-33.37	20500	20231207	34.88	41500	-33.37	20240529	22350	23.71	20240805	41500	-33.37	20240529	20500	34.88	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
8	20241205	101130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28000	100	2	0.36	273007050	9651	9.92	27900	28900	27850	36250	19550	27900	28287.95	14.88	-2373	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3207	-37.38	7.17	12	0.08	-749.00	3903.00	41500	20240529	-32.53	20500	20231207	36.59	41500	-32.53	20240529	22350	25.28	20240805	41500	-32.53	20240529	20500	36.59	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
9	20241205	091136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28500	600	2	2.15	120776800	4231	4.35	27900	28900	27850	36250	19550	27900	28545.69	14.88	-1048	29233	28566	28033	27366	26833	28300	27100	57	8350	500	20080	50	1	11453434	3264	-38.05	7.30	12	0.04	-749.00	3903.00	41500	20240529	-31.33	20500	20231207	39.02	41500	-31.33	20240529	22350	27.52	20240805	41500	-31.33	20240529	20500	39.02	20231207	2.41	N	388720	500	57 억	1703961	N	N	179	N	N
10	20241204	161110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-1100	5	-3.79	2717617600	97176	227.50	28500	28700	27500	37700	20300	29000	27965.93	14.93	-7914	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3196	-37.25	7.15	12	0.85	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1710191	N	N	179	N	N
11	20241204	151112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1200	5	-4.14	2677279400	95729	224.12	28500	28700	27500	37700	20300	29000	27967.28	14.93	-7883	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3184	-37.12	7.12	12	0.84	-749.00	3903.00	41500	20240529	-33.01	20500	20231207	35.61	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	20500	35.61	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
12	20241204	141114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27850	-1150	5	-3.97	2484322000	88815	207.93	28500	28700	27500	37700	20300	29000	27971.87	14.93	-7927	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3190	-37.18	7.14	12	0.78	-749.00	3903.00	41500	20240529	-32.89	20500	20231207	35.85	41500	-32.89	20240529	22350	24.61	20240805	41500	-32.89	20240529	20500	35.85	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
13	20241204	131108	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28100	-900	5	-3.10	2308384500	82527	193.21	28500	28700	27500	37700	20300	29000	27971.26	14.93	-5339	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3218	-37.52	7.20	12	0.72	-749.00	3903.00	41500	20240529	-32.29	20500	20231207	37.07	41500	-32.29	20240529	22350	25.73	20240805	41500	-32.29	20240529	20500	37.07	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
14	20241204	121102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27950	-1050	5	-3.62	2234207400	79884	187.02	28500	28700	27500	37700	20300	29000	27968.15	14.93	-6670	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3201	-37.32	7.16	12	0.70	-749.00	3903.00	41500	20240529	-32.65	20500	20231207	36.34	41500	-32.65	20240529	22350	25.06	20240805	41500	-32.65	20240529	20500	36.34	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
15	20241204	111050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27800	-1200	5	-4.14	2092087650	74769	175.05	28500	28700	27500	37700	20300	29000	27980.68	14.93	-4817	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3184	-37.12	7.12	12	0.65	-749.00	3903.00	41500	20240529	-33.01	20500	20231207	35.61	41500	-33.01	20240529	22350	24.38	20240805	41500	-33.01	20240529	20500	35.61	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
16	20241204	101053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27900	-1100	5	-3.79	1600217050	57015	133.48	28500	28700	27650	37700	20300	29000	28066.60	14.93	36	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3196	-37.25	7.15	12	0.50	-749.00	3903.00	41500	20240529	-32.77	20500	20231207	36.10	41500	-32.77	20240529	22350	24.83	20240805	41500	-32.77	20240529	20500	36.10	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
17	20241204	091114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28450	-550	5	-1.90	819621450	29162	68.27	28500	28700	27650	37700	20300	29000	28105.80	14.93	6372	30133	29566	29033	28466	27933	29300	28200	57	8700	500	20880	50	1	11453434	3259	-37.98	7.29	12	0.25	-749.00	3903.00	41500	20240529	-31.45	20500	20231207	38.78	41500	-31.45	20240529	22350	27.29	20240805	41500	-31.45	20240529	20500	38.78	20231207	2.41	N	388720	500	57 억	1710191	N	N	90	N	N
18	20241203	161159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29000	-300	5	-1.02	1231798700	42548	80.76	29050	29600	28500	38050	20550	29300	28950.80	15.01	-8148	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3321	-38.72	7.43	12	0.37	-749.00	3903.00	41500	20240529	-30.12	20500	20231207	41.46	41500	-30.12	20240529	22350	29.75	20240805	41500	-30.12	20240529	20500	41.46	20231207	2.42	N	388720	500	57 억	1718611	N	N	90	N	N
19	20241203	151245	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28900	-400	5	-1.37	1176666600	40641	77.14	29050	29600	28500	38050	20550	29300	28952.70	15.01	-7709	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3310	-38.58	7.40	12	0.35	-749.00	3903.00	41500	20240529	-30.36	20500	20231207	40.98	41500	-30.36	20240529	22350	29.31	20240805	41500	-30.36	20240529	20500	40.98	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
20	20241203	141221	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29250	-50	5	-0.17	1009339350	34878	66.20	29050	29600	28500	38050	20550	29300	28939.14	15.01	-8322	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3350	-39.05	7.49	12	0.30	-749.00	3903.00	41500	20240529	-29.52	20500	20231207	42.68	41500	-29.52	20240529	22350	30.87	20240805	41500	-29.52	20240529	20500	42.68	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
21	20241203	131219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	50	2	0.17	949924500	32844	62.34	29050	29600	28500	38050	20550	29300	28922.31	15.01	-8026	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3362	-39.19	7.52	12	0.29	-749.00	3903.00	41500	20240529	-29.28	20500	20231207	43.17	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
22	20241203	121240	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28950	-350	5	-1.19	788015500	27273	51.77	29050	29600	28500	38050	20550	29300	28893.61	15.01	-9829	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3316	-38.65	7.42	12	0.24	-749.00	3903.00	41500	20240529	-30.24	20500	20231207	41.22	41500	-30.24	20240529	22350	29.53	20240805	41500	-30.24	20240529	20500	41.22	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
23	20241203	111210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28850	-450	5	-1.54	692497600	23963	45.49	29050	29600	28500	38050	20550	29300	28898.62	15.01	-8892	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3304	-38.52	7.39	12	0.21	-749.00	3903.00	41500	20240529	-30.48	20500	20231207	40.73	41500	-30.48	20240529	22350	29.08	20240805	41500	-30.48	20240529	20500	40.73	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
24	20241203	101158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	-650	5	-2.22	472263500	16288	30.92	29050	29600	28650	38050	20550	29300	28994.57	15.01	-5997	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3281	-38.25	7.34	12	0.14	-749.00	3903.00	41500	20240529	-30.96	20500	20231207	39.76	41500	-30.96	20240529	22350	28.19	20240805	41500	-30.96	20240529	20500	39.76	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
25	20241203	091147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29350	50	2	0.17	83798250	2867	5.44	29050	29600	29050	38050	20550	29300	29228.55	15.01	914	31366	30332	29666	28632	27966	30000	28300	57	8750	500	21090	50	1	11453434	3362	-39.19	7.52	12	0.03	-749.00	3903.00	41500	20240529	-29.28	20500	20231207	43.17	41500	-29.28	20240529	22350	31.32	20240805	41500	-29.28	20240529	20500	43.17	20231207	2.42	N	388720	500	57 억	1718611	N	N	494	N	N
26	20241202	161128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29300	-800	5	-2.66	1566535350	52493	65.66	30150	30700	29000	39100	21100	30100	29844.14	15.12	-13485	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3356	-39.12	7.51	12	0.46	-749.00	3903.00	41500	20240529	-29.40	20500	20231207	42.93	41500	-29.40	20240529	22350	31.10	20240805	41500	-29.40	20240529	20500	42.93	20231207	2.41	N	388720	500	57 억	1731868	N	N	494	N	N
27	20241202	151341	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-550	5	-1.83	1508080500	50503	63.18	30150	30700	29000	39100	21100	30100	29861.21	15.12	-13080	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3384	-39.45	7.57	12	0.44	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
28	20241202	141228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29550	-550	5	-1.83	1302306950	43512	54.43	30150	30700	29000	39100	21100	30100	29929.83	15.12	-10979	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3384	-39.45	7.57	12	0.38	-749.00	3903.00	41500	20240529	-28.80	20500	20231207	44.15	41500	-28.80	20240529	22350	32.21	20240805	41500	-28.80	20240529	20500	44.15	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
29	20241202	131144	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29400	-700	5	-2.33	1227689550	40984	51.27	30150	30700	29000	39100	21100	30100	29955.34	15.12	-10405	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3367	-39.25	7.53	12	0.36	-749.00	3903.00	41500	20240529	-29.16	20500	20231207	43.41	41500	-29.16	20240529	22350	31.54	20240805	41500	-29.16	20240529	20500	43.41	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
30	20241202	121215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29650	-450	5	-1.50	1012660850	33652	42.10	30150	30700	29650	39100	21100	30100	30092.14	15.12	-10396	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3396	-39.59	7.60	12	0.29	-749.00	3903.00	41500	20240529	-28.55	20500	20231207	44.63	41500	-28.55	20240529	22350	32.66	20240805	41500	-28.55	20240529	20500	44.63	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
31	20241202	111109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29950	-150	5	-0.50	854091700	28332	35.44	30150	30700	29900	39100	21100	30100	30145.83	15.12	-8277	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3430	-39.99	7.67	12	0.25	-749.00	3903.00	41500	20240529	-27.83	20500	20231207	46.10	41500	-27.83	20240529	22350	34.00	20240805	41500	-27.83	20240529	20500	46.10	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
32	20241202	101121	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30100	0	3	0.00	662828400	21959	27.47	30150	30700	29900	39100	21100	30100	30184.82	15.12	-5747	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3447	-40.19	7.71	12	0.19	-749.00	3903.00	41500	20240529	-27.47	20500	20231207	46.83	41500	-27.47	20240529	22350	34.68	20240805	41500	-27.47	20240529	20500	46.83	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N
33	20241202	091116	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	30350	250	2	0.83	119573600	3974	4.97	30150	30450	29900	39100	21100	30100	30088.98	15.12	-1446	31700	30900	29950	29150	28200	31300	29550	57	9000	500	21670	50	1	11453434	3476	-40.52	7.78	12	0.03	-749.00	3903.00	41500	20240529	-26.87	20500	20231207	48.05	41500	-26.87	20240529	22350	35.79	20240805	41500	-26.87	20240529	20500	48.05	20231207	2.41	N	388720	500	57 억	1731868	N	N	52	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History