KissMeData/089790/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	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3310	-75	5	-2.22	82982140	24950	52.43	3385	3405	3300	4400	2370	3385	3325.94	0.81	1084	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	341	6.22	0.50	12	0.24	532.00	6627.00	11360	20240412	-70.86	3215	20241204	2.95	11360	-70.86	20240412	3215	2.95	20241204	11360	-70.86	20240412	3215	2.95	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
3	20241205	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	-60	5	-1.77	74716190	22453	47.18	3385	3405	3300	4400	2370	3385	3327.67	0.81	1322	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	343	6.25	0.50	12	0.22	532.00	6627.00	11360	20240412	-70.73	3215	20241204	3.42	11360	-70.73	20240412	3215	3.42	20241204	11360	-70.73	20240412	3215	3.42	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
4	20241205	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	-50	5	-1.48	70240465	21103	44.34	3385	3405	3300	4400	2370	3385	3328.46	0.81	1467	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	344	6.27	0.50	12	0.20	532.00	6627.00	11360	20240412	-70.64	3215	20241204	3.73	11360	-70.64	20240412	3215	3.73	20241204	11360	-70.64	20240412	3215	3.73	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
5	20241205	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3330	-55	5	-1.62	45550130	13641	28.66	3385	3405	3300	4400	2370	3385	3339.21	0.81	1224	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	344	6.26	0.50	12	0.13	532.00	6627.00	11360	20240412	-70.69	3215	20241204	3.58	11360	-70.69	20240412	3215	3.58	20241204	11360	-70.69	20240412	3215	3.58	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
6	20241205	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	-45	5	-1.33	43103840	12906	27.12	3385	3405	3300	4400	2370	3385	3339.83	0.81	1155	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	345	6.28	0.50	12	0.13	532.00	6627.00	11360	20240412	-70.60	3215	20241204	3.89	11360	-70.60	20240412	3215	3.89	20241204	11360	-70.60	20240412	3215	3.89	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
7	20241205	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	-50	5	-1.48	39639440	11866	24.93	3385	3405	3300	4400	2370	3385	3340.59	0.81	876	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	344	6.27	0.50	12	0.12	532.00	6627.00	11360	20240412	-70.64	3215	20241204	3.73	11360	-70.64	20240412	3215	3.73	20241204	11360	-70.64	20240412	3215	3.73	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
8	20241205	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3335	-50	5	-1.48	32299730	9670	20.32	3385	3405	3300	4400	2370	3385	3340.20	0.81	-290	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	344	6.27	0.50	12	0.09	532.00	6627.00	11360	20240412	-70.64	3215	20241204	3.73	11360	-70.64	20240412	3215	3.73	20241204	11360	-70.64	20240412	3215	3.73	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
9	20241205	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	-70	5	-2.07	9818850	2902	6.10	3385	3405	3315	4400	2370	3385	3383.48	0.81	-402	3545	3465	3340	3260	3135	3402	3197	52	1015	500	2360	5	1	10315513	342	6.23	0.50	12	0.03	532.00	6627.00	11360	20240412	-70.82	3215	20241204	3.11	11360	-70.82	20240412	3215	3.11	20241204	11360	-70.82	20240412	3215	3.11	20241204	4.46	N	089790	500	51 억	83688	N	N	N	N
10	20241204	160631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3385	-45	5	-1.31	157910650	47591	144.72	3420	3420	3215	4455	2405	3430	3318.03	0.86	-10246	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	349	6.36	0.51	12	0.46	532.00	6627.00	11360	20240412	-70.20	3215	20241204	5.29	11360	-70.20	20240412	3215	5.29	20241204	11360	-70.20	20240412	3215	5.29	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
11	20241204	150633	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3355	-75	5	-2.19	153648470	46330	140.89	3420	3420	3215	4455	2405	3430	3316.39	0.86	-10007	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	346	6.31	0.51	12	0.45	532.00	6627.00	11360	20240412	-70.47	3215	20241204	4.35	11360	-70.47	20240412	3215	4.35	20241204	11360	-70.47	20240412	3215	4.35	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
12	20241204	140632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3305	-125	5	-3.64	139304135	42034	127.83	3420	3420	3215	4455	2405	3430	3314.08	0.86	-8074	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	341	6.21	0.50	12	0.41	532.00	6627.00	11360	20240412	-70.91	3215	20241204	2.80	11360	-70.91	20240412	3215	2.80	20241204	11360	-70.91	20240412	3215	2.80	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
13	20241204	130629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3355	-75	5	-2.19	137243555	41415	125.94	3420	3420	3215	4455	2405	3430	3313.86	0.86	-7900	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	346	6.31	0.51	12	0.40	532.00	6627.00	11360	20240412	-70.47	3215	20241204	4.35	11360	-70.47	20240412	3215	4.35	20241204	11360	-70.47	20240412	3215	4.35	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
14	20241204	120627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3305	-125	5	-3.64	117643390	35531	108.05	3420	3420	3215	4455	2405	3430	3311.01	0.86	-5011	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	341	6.21	0.50	12	0.34	532.00	6627.00	11360	20240412	-70.91	3215	20241204	2.80	11360	-70.91	20240412	3215	2.80	20241204	11360	-70.91	20240412	3215	2.80	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
15	20241204	110619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3285	-145	5	-4.23	94208605	28393	86.34	3420	3420	3215	4455	2405	3430	3318.02	0.86	-6184	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	339	6.17	0.50	12	0.28	532.00	6627.00	11360	20240412	-71.08	3215	20241204	2.18	11360	-71.08	20240412	3215	2.18	20241204	11360	-71.08	20240412	3215	2.18	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
16	20241204	100623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3375	-55	5	-1.60	47232625	14113	42.92	3420	3420	3215	4455	2405	3430	3346.75	0.86	-4344	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	348	6.34	0.51	12	0.14	532.00	6627.00	11360	20240412	-70.29	3215	20241204	4.98	11360	-70.29	20240412	3215	4.98	20241204	11360	-70.29	20240412	3215	4.98	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
17	20241204	090632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3345	-85	5	-2.48	13401435	3949	12.01	3420	3420	3215	4455	2405	3430	3393.63	0.86	-286	3526	3477	3381	3332	3236	3502	3357	52	1025	500	2400	5	1	10315513	345	6.29	0.50	12	0.04	532.00	6627.00	11360	20240412	-70.55	3215	20241204	4.04	11360	-70.55	20240412	3215	4.04	20241204	11360	-70.55	20240412	3215	4.04	20241204	4.57	N	089790	500	51 억	88857	N	N	N	N
18	20241203	160657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3430	130	2	3.94	111207855	32848	78.08	3300	3430	3285	4290	2310	3300	3386.37	0.75	11097	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	354	6.45	0.52	12	0.32	532.00	6627.00	11360	20240412	-69.81	3285	20241203	4.41	11360	-69.81	20240412	3285	4.41	20241203	11360	-69.81	20240412	3285	4.41	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
19	20241203	150724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3420	120	2	3.64	96005470	28410	67.53	3300	3425	3285	4290	2310	3300	3380.19	0.75	10318	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	353	6.43	0.52	12	0.28	532.00	6627.00	11360	20240412	-69.89	3285	20241203	4.11	11360	-69.89	20240412	3285	4.11	20241203	11360	-69.89	20240412	3285	4.11	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
20	20241203	140711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3410	110	2	3.33	90497815	26795	63.69	3300	3425	3285	4290	2310	3300	3378.35	0.75	9398	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	352	6.41	0.51	12	0.26	532.00	6627.00	11360	20240412	-69.98	3285	20241203	3.81	11360	-69.98	20240412	3285	3.81	20241203	11360	-69.98	20240412	3285	3.81	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
21	20241203	130711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3420	120	2	3.64	80800705	23946	56.92	3300	3425	3285	4290	2310	3300	3375.29	0.75	6865	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	353	6.43	0.52	12	0.23	532.00	6627.00	11360	20240412	-69.89	3285	20241203	4.11	11360	-69.89	20240412	3285	4.11	20241203	11360	-69.89	20240412	3285	4.11	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
22	20241203	120721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3390	90	2	2.73	45742185	13635	32.41	3300	3390	3285	4290	2310	3300	3356.08	0.75	3515	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	350	6.37	0.51	12	0.13	532.00	6627.00	11360	20240412	-70.16	3285	20241203	3.20	11360	-70.16	20240412	3285	3.20	20241203	11360	-70.16	20240412	3285	3.20	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
23	20241203	110705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3385	85	2	2.58	41665605	12430	29.55	3300	3390	3285	4290	2310	3300	3353.39	0.75	2872	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	349	6.36	0.51	12	0.12	532.00	6627.00	11360	20240412	-70.20	3285	20241203	3.04	11360	-70.20	20240412	3285	3.04	20241203	11360	-70.20	20240412	3285	3.04	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
24	20241203	100653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3365	65	2	1.97	35596565	10632	25.27	3300	3380	3285	4290	2310	3300	3349.55	0.75	1731	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	347	6.33	0.51	12	0.10	532.00	6627.00	11360	20240412	-70.38	3285	20241203	2.44	11360	-70.38	20240412	3285	2.44	20241203	11360	-70.38	20240412	3285	2.44	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
25	20241203	090649	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3355	55	2	1.67	9050475	2737	6.51	3300	3360	3285	4290	2310	3300	3307.60	0.75	-28	3533	3416	3358	3241	3183	3387	3212	52	990	500	2310	5	1	10315513	346	6.31	0.51	12	0.03	532.00	6627.00	11360	20240412	-70.47	3285	20241203	2.13	11360	-70.47	20240412	3285	2.13	20241203	11360	-70.47	20240412	3285	2.13	20241203	4.62	N	089790	500	51 억	77772	N	N	N	N
26	20241202	160636	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3300	-160	5	-4.62	138738625	41001	159.15	3430	3475	3300	4495	2425	3460	3383.95	0.74	1258	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	340	6.20	0.50	12	0.40	532.00	6627.00	11360	20240412	-70.95	3300	20241202	0.00	11360	-70.95	20240412	3300	0.00	20241202	11360	-70.95	20240412	3300	0.00	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
27	20241202	150731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3375	-85	5	-2.46	123070940	36276	140.81	3430	3475	3350	4495	2425	3460	3392.63	0.74	3169	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	348	6.34	0.51	12	0.35	532.00	6627.00	11360	20240412	-70.29	3350	20241202	0.75	11360	-70.29	20240412	3350	0.75	20241202	11360	-70.29	20240412	3350	0.75	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
28	20241202	140701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3390	-70	5	-2.02	108683770	31991	124.17	3430	3475	3350	4495	2425	3460	3397.32	0.74	2204	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	350	6.37	0.51	12	0.31	532.00	6627.00	11360	20240412	-70.16	3350	20241202	1.19	11360	-70.16	20240412	3350	1.19	20241202	11360	-70.16	20240412	3350	1.19	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
29	20241202	130653	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3375	-85	5	-2.46	58451345	17150	66.57	3430	3475	3350	4495	2425	3460	3408.24	0.74	-541	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	348	6.34	0.51	12	0.17	532.00	6627.00	11360	20240412	-70.29	3350	20241202	0.75	11360	-70.29	20240412	3350	0.75	20241202	11360	-70.29	20240412	3350	0.75	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
30	20241202	120708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3395	-65	5	-1.88	45794975	13382	51.94	3430	3475	3365	4495	2425	3460	3422.13	0.74	-484	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	350	6.38	0.51	12	0.13	532.00	6627.00	11360	20240412	-70.11	3365	20241202	0.89	11360	-70.11	20240412	3365	0.89	20241202	11360	-70.11	20240412	3365	0.89	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
31	20241202	110630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3405	-55	5	-1.59	35554480	10360	40.21	3430	3475	3390	4495	2425	3460	3431.90	0.74	-672	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	351	6.40	0.51	12	0.10	532.00	6627.00	11360	20240412	-70.03	3390	20241202	0.44	11360	-70.03	20240412	3390	0.44	20241202	11360	-70.03	20240412	3390	0.44	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
32	20241202	100632	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3420	-40	5	-1.16	33520930	9764	37.90	3430	3475	3390	4495	2425	3460	3433.11	0.74	-750	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	353	6.43	0.52	12	0.09	532.00	6627.00	11360	20240412	-69.89	3390	20241202	0.88	11360	-69.89	20240412	3390	0.88	20241202	11360	-69.89	20240412	3390	0.88	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N
33	20241202	090631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3455	-5	5	-0.14	14902575	4333	16.82	3430	3475	3430	4495	2425	3460	3439.32	0.74	856	3666	3562	3506	3402	3346	3535	3375	52	1035	500	2420	5	1	10315513	356	6.49	0.52	12	0.04	532.00	6627.00	11360	20240412	-69.59	3430	20241202	0.73	11360	-69.59	20240412	3430	0.73	20241202	11360	-69.59	20240412	3430	0.73	20241202	4.63	N	089790	500	51 억	76591	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History