KissMeData/036890/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	160418	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-70	5	-0.78	1074447550	120234	42.94	9080	9110	8820	11700	6300	9000	8936.30	4.64	-1441	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2008	7.06	0.81	12	0.53	1264.00	11023.00	11110	20231220	-19.62	7400	20240805	20.68	10810	-17.39	20240102	7400	20.68	20240805	11110	-19.62	20231220	7400	20.68	20240805	2.38	N	036890	500	112 억	1043751	N	N	1	N	N
3	20241205	150422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-60	5	-0.67	1014589320	113523	40.54	9080	9110	8820	11700	6300	9000	8937.30	4.64	-2659	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2010	7.07	0.81	12	0.50	1264.00	11023.00	11110	20231220	-19.53	7400	20240805	20.81	10810	-17.30	20240102	7400	20.81	20240805	11110	-19.53	20231220	7400	20.81	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
4	20241205	140419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	10	2	0.11	834871000	93454	33.38	9080	9110	8820	11700	6300	9000	8933.50	4.64	3052	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2026	7.13	0.82	12	0.42	1264.00	11023.00	11110	20231220	-18.90	7400	20240805	21.76	10810	-16.65	20240102	7400	21.76	20240805	11110	-18.90	20231220	7400	21.76	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
5	20241205	130419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	10	2	0.11	770356130	86293	30.82	9080	9110	8820	11700	6300	9000	8927.21	4.64	2718	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2026	7.13	0.82	12	0.38	1264.00	11023.00	11110	20231220	-18.90	7400	20240805	21.76	10810	-16.65	20240102	7400	21.76	20240805	11110	-18.90	20231220	7400	21.76	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
6	20241205	120420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-10	5	-0.11	729290950	81735	29.19	9080	9110	8820	11700	6300	9000	8922.63	4.64	3361	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2021	7.11	0.82	12	0.36	1264.00	11023.00	11110	20231220	-19.08	7400	20240805	21.49	10810	-16.84	20240102	7400	21.49	20240805	11110	-19.08	20231220	7400	21.49	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
7	20241205	110419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	0	3	0.00	525685500	59206	21.15	9080	9090	8820	11700	6300	9000	8878.92	4.64	2230	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2023	7.12	0.82	12	0.26	1264.00	11023.00	11110	20231220	-18.99	7400	20240805	21.62	10810	-16.74	20240102	7400	21.62	20240805	11110	-18.99	20231220	7400	21.62	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
8	20241205	100417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-180	5	-2.00	402989730	45357	16.20	9080	9090	8820	11700	6300	9000	8884.84	4.64	-1130	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	1983	6.98	0.80	12	0.20	1264.00	11023.00	11110	20231220	-20.61	7400	20240805	19.19	10810	-18.41	20240102	7400	19.19	20240805	11110	-20.61	20231220	7400	19.19	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
9	20241205	090420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	30	2	0.33	26701490	2954	1.06	9080	9090	8980	11700	6300	9000	9039.10	4.64	337	9546	9272	9076	8802	8606	9175	8705	112	2700	500	6660	10	1	22482268	2030	7.14	0.82	12	0.01	1264.00	11023.00	11110	20231220	-18.72	7400	20240805	22.03	10810	-16.47	20240102	7400	22.03	20240805	11110	-18.72	20231220	7400	22.03	20240805	2.38	N	036890	500	112 억	1043751	N	N	8	N	N
10	20241204	160412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-360	5	-3.85	2517896790	279646	176.19	9080	9350	8880	12160	6560	9360	9003.87	4.57	15439	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2023	7.12	0.82	12	1.24	1264.00	11023.00	11110	20231220	-18.99	7400	20240805	21.62	10810	-16.74	20240102	7400	21.62	20240805	11110	-18.99	20231220	7400	21.62	20240805	2.24	N	036890	500	112 억	1027568	N	N	8	N	N
11	20241204	150414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-420	5	-4.49	2459162850	273102	172.07	9080	9350	8880	12160	6560	9360	9004.56	4.57	16747	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2010	7.07	0.81	12	1.21	1264.00	11023.00	11110	20231220	-19.53	7400	20240805	20.81	10810	-17.30	20240102	7400	20.81	20240805	11110	-19.53	20231220	7400	20.81	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
12	20241204	140413	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-430	5	-4.59	2265128140	251347	158.36	9080	9350	8880	12160	6560	9360	9011.96	4.57	18732	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2008	7.06	0.81	12	1.12	1264.00	11023.00	11110	20231220	-19.62	7400	20240805	20.68	10810	-17.39	20240102	7400	20.68	20240805	11110	-19.62	20231220	7400	20.68	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
13	20241204	130411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-370	5	-3.95	2145891320	238035	149.97	9080	9350	8880	12160	6560	9360	9015.02	4.57	20452	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2021	7.11	0.82	12	1.06	1264.00	11023.00	11110	20231220	-19.08	7400	20240805	21.49	10810	-16.84	20240102	7400	21.49	20240805	11110	-19.08	20231220	7400	21.49	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
14	20241204	120408	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-390	5	-4.17	2018017100	223787	141.00	9080	9350	8880	12160	6560	9360	9017.58	4.57	16412	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2017	7.10	0.81	12	1.00	1264.00	11023.00	11110	20231220	-19.26	7400	20240805	21.22	10810	-17.02	20240102	7400	21.22	20240805	11110	-19.26	20231220	7400	21.22	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
15	20241204	110406	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-460	5	-4.91	1795930630	198883	125.31	9080	9350	8880	12160	6560	9360	9030.09	4.57	16988	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2001	7.04	0.81	12	0.88	1264.00	11023.00	11110	20231220	-19.89	7400	20240805	20.27	10810	-17.67	20240102	7400	20.27	20240805	11110	-19.89	20231220	7400	20.27	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
16	20241204	100405	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-280	5	-2.99	1262983300	139262	87.74	9080	9350	8930	12160	6560	9360	9069.12	4.57	8498	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2041	7.18	0.82	12	0.62	1264.00	11023.00	11110	20231220	-18.27	7400	20240805	22.70	10810	-16.00	20240102	7400	22.70	20240805	11110	-18.27	20231220	7400	22.70	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
17	20241204	090410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-60	5	-0.64	280891250	30726	19.36	9080	9350	9060	12160	6560	9360	9141.81	4.57	4771	9640	9500	9380	9240	9120	9490	9230	112	2800	500	6920	10	1	22482268	2091	7.36	0.84	12	0.14	1264.00	11023.00	11110	20231220	-16.29	7400	20240805	25.68	10810	-13.97	20240102	7400	25.68	20240805	11110	-16.29	20231220	7400	25.68	20240805	2.24	N	036890	500	112 억	1027568	N	N	17	N	N
18	20241203	160434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	-90	5	-0.95	1482363160	158087	86.06	9360	9520	9260	12280	6620	9450	9376.91	4.67	-17054	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2104	7.41	0.85	12	0.70	1264.00	11023.00	11110	20231220	-15.75	7400	20240805	26.49	10810	-13.41	20240102	7400	26.49	20240805	11110	-15.75	20231220	7400	26.49	20240805	2.31	N	036890	500	112 억	1048827	N	N	17	N	N
19	20241203	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-100	5	-1.06	1418145320	151220	82.32	9360	9520	9260	12280	6620	9450	9378.03	4.67	-15564	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2102	7.40	0.85	12	0.67	1264.00	11023.00	11110	20231220	-15.84	7400	20240805	26.35	10810	-13.51	20240102	7400	26.35	20240805	11110	-15.84	20231220	7400	26.35	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
20	20241203	140433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-110	5	-1.16	1253706990	133622	72.74	9360	9520	9260	12280	6620	9450	9382.49	4.67	-14919	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2100	7.39	0.85	12	0.59	1264.00	11023.00	11110	20231220	-15.93	7400	20240805	26.22	10810	-13.60	20240102	7400	26.22	20240805	11110	-15.93	20231220	7400	26.22	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
21	20241203	130431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-100	5	-1.06	1072143070	114218	62.18	9360	9520	9260	12280	6620	9450	9386.81	4.67	-14406	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2102	7.40	0.85	12	0.51	1264.00	11023.00	11110	20231220	-15.84	7400	20240805	26.35	10810	-13.51	20240102	7400	26.35	20240805	11110	-15.84	20231220	7400	26.35	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
22	20241203	120446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-120	5	-1.27	942881840	100366	54.64	9360	9520	9260	12280	6620	9450	9394.43	4.67	-14991	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2098	7.38	0.85	12	0.45	1264.00	11023.00	11110	20231220	-16.02	7400	20240805	26.08	10810	-13.69	20240102	7400	26.08	20240805	11110	-16.02	20231220	7400	26.08	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
23	20241203	110432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-60	5	-0.63	527015770	55837	30.40	9360	9520	9350	12280	6620	9450	9438.47	4.67	-4629	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2111	7.43	0.85	12	0.25	1264.00	11023.00	11110	20231220	-15.48	7400	20240805	26.89	10810	-13.14	20240102	7400	26.89	20240805	11110	-15.48	20231220	7400	26.89	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
24	20241203	100423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-20	5	-0.21	327709280	34645	18.86	9360	9520	9350	12280	6620	9450	9459.06	4.67	-2576	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2120	7.46	0.86	12	0.15	1264.00	11023.00	11110	20231220	-15.12	7400	20240805	27.43	10810	-12.77	20240102	7400	27.43	20240805	11110	-15.12	20231220	7400	27.43	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
25	20241203	090422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	0	3	0.00	30115560	3212	1.75	9360	9460	9350	12280	6620	9450	9375.95	4.67	1218	9863	9656	9483	9276	9103	9570	9190	112	2830	500	6990	10	1	22482268	2125	7.48	0.86	12	0.01	1264.00	11023.00	11110	20231220	-14.94	7400	20240805	27.70	10810	-12.58	20240102	7400	27.70	20240805	11110	-14.94	20231220	7400	27.70	20240805	2.31	N	036890	500	112 억	1048827	N	N	6	N	N
26	20241202	160410	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-40	5	-0.42	1731002380	183030	112.53	9580	9690	9310	12330	6650	9490	9457.48	4.75	-20071	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2125	7.48	0.86	12	0.81	1264.00	11023.00	11110	20231220	-14.94	7400	20240805	27.70	10810	-12.58	20240102	7400	27.70	20240805	11110	-14.94	20231220	7400	27.70	20240805	2.36	N	036890	500	112 억	1068318	N	N	6	N	N
27	20241202	150435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9410	-80	5	-0.84	1636425780	173021	106.37	9580	9690	9310	12330	6650	9490	9457.96	4.75	-19154	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2116	7.44	0.85	12	0.77	1264.00	11023.00	11110	20231220	-15.30	7400	20240805	27.16	10810	-12.95	20240102	7400	27.16	20240805	11110	-15.30	20231220	7400	27.16	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
28	20241202	140420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	1475580950	156011	95.92	9580	9690	9310	12330	6650	9490	9458.19	4.75	-15828	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2134	7.51	0.86	12	0.69	1264.00	11023.00	11110	20231220	-14.58	7400	20240805	28.24	10810	-12.21	20240102	7400	28.24	20240805	11110	-14.58	20231220	7400	28.24	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
29	20241202	130424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-10	5	-0.11	1163550140	123383	75.86	9580	9590	9310	12330	6650	9490	9430.39	4.75	-16195	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2131	7.50	0.86	12	0.55	1264.00	11023.00	11110	20231220	-14.67	7400	20240805	28.11	10810	-12.30	20240102	7400	28.11	20240805	11110	-14.67	20231220	7400	28.11	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
30	20241202	120436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-140	5	-1.48	1012987190	107433	66.05	9580	9590	9310	12330	6650	9490	9429.01	4.75	-17799	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2102	7.40	0.85	12	0.48	1264.00	11023.00	11110	20231220	-15.84	7400	20240805	26.35	10810	-13.51	20240102	7400	26.35	20240805	11110	-15.84	20231220	7400	26.35	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
31	20241202	110414	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	-160	5	-1.69	901916840	95557	58.75	9580	9590	9310	12330	6650	9490	9438.52	4.75	-12607	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2098	7.38	0.85	12	0.43	1264.00	11023.00	11110	20231220	-16.02	7400	20240805	26.08	10810	-13.69	20240102	7400	26.08	20240805	11110	-16.02	20231220	7400	26.08	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
32	20241202	100411	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-60	5	-0.63	613273230	64777	39.83	9580	9590	9390	12330	6650	9490	9467.45	4.75	-3425	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2120	7.46	0.86	12	0.29	1264.00	11023.00	11110	20231220	-15.12	7400	20240805	27.43	10810	-12.77	20240102	7400	27.43	20240805	11110	-15.12	20231220	7400	27.43	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N
33	20241202	090412	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	69674260	7308	4.49	9580	9590	9480	12330	6650	9490	9533.97	4.75	-3748	9916	9702	9506	9292	9096	9605	9195	112	2840	500	7020	10	1	22482268	2134	7.51	0.86	12	0.03	1264.00	11023.00	11110	20231220	-14.58	7400	20240805	28.24	10810	-12.21	20240102	7400	28.24	20240805	11110	-14.58	20231220	7400	28.24	20240805	2.36	N	036890	500	112 억	1068318	N	N	4	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History