KissMeData/090360/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	160645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20300	-300	5	-1.46	683099600	33609	30.90	20550	20700	20150	26750	14450	20600	20324.98	1.68	-2600	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1979	285.92	2.20	12	0.34	71.00	9226.00	39500	20240227	-48.61	19200	20241113	5.73	39500	-48.61	20240227	19200	5.73	20241113	39500	-48.61	20240227	19200	5.73	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
3	20241205	150648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-350	5	-1.70	605076300	29766	27.37	20550	20700	20150	26750	14450	20600	20327.77	1.68	-2120	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1974	285.21	2.19	12	0.31	71.00	9226.00	39500	20240227	-48.73	19200	20241113	5.47	39500	-48.73	20240227	19200	5.47	20241113	39500	-48.73	20240227	19200	5.47	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
4	20241205	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-200	5	-0.97	411015900	20178	18.55	20550	20700	20150	26750	14450	20600	20369.51	1.68	421	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1989	287.32	2.21	12	0.21	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
5	20241205	130645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-200	5	-0.97	355924250	17473	16.07	20550	20700	20150	26750	14450	20600	20369.96	1.68	144	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1989	287.32	2.21	12	0.18	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
6	20241205	120646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-100	5	-0.49	311004250	15279	14.05	20550	20700	20150	26750	14450	20600	20355.01	1.68	762	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1999	288.73	2.22	12	0.16	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
7	20241205	110645	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	-250	5	-1.21	294198700	14459	13.29	20550	20700	20150	26750	14450	20600	20347.10	1.68	552	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1984	286.62	2.21	12	0.15	71.00	9226.00	39500	20240227	-48.48	19200	20241113	5.99	39500	-48.48	20240227	19200	5.99	20241113	39500	-48.48	20240227	19200	5.99	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
8	20241205	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-350	5	-1.70	225573450	11096	10.20	20550	20700	20150	26750	14450	20600	20329.26	1.68	-747	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1974	285.21	2.19	12	0.11	71.00	9226.00	39500	20240227	-48.73	19200	20241113	5.47	39500	-48.73	20240227	19200	5.47	20241113	39500	-48.73	20240227	19200	5.47	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
9	20241205	090646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-100	5	-0.49	30968150	1506	1.38	20550	20700	20450	26750	14450	20600	20563.18	1.68	-275	21633	21116	20733	20216	19833	20925	20025	49	6150	500	14830	50	1	9750000	1999	288.73	2.22	12	0.02	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.67	N	090360	500	48 억	164230	N	N	19	N	N
10	20241204	160633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	-1000	5	-4.63	2225400850	107662	341.72	21000	21250	20350	28050	15150	21600	20670.40	1.53	14989	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2009	290.14	2.23	12	1.10	71.00	9226.00	39500	20240227	-47.85	19200	20241113	7.29	39500	-47.85	20240227	19200	7.29	20241113	39500	-47.85	20240227	19200	7.29	20241113	2.71	N	090360	500	48 억	149248	N	N	19	N	N
11	20241204	150636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-1100	5	-5.09	2153442650	104163	330.61	21000	21250	20350	28050	15150	21600	20673.77	1.53	15770	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	1999	288.73	2.22	12	1.07	71.00	9226.00	39500	20240227	-48.10	19200	20241113	6.77	39500	-48.10	20240227	19200	6.77	20241113	39500	-48.10	20240227	19200	6.77	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
12	20241204	140634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20550	-1050	5	-4.86	2023816850	97849	310.57	21000	21250	20350	28050	15150	21600	20683.05	1.53	16074	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2004	289.44	2.23	12	1.00	71.00	9226.00	39500	20240227	-47.97	19200	20241113	7.03	39500	-47.97	20240227	19200	7.03	20241113	39500	-47.97	20240227	19200	7.03	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
13	20241204	130631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20750	-850	5	-3.94	1838409250	88837	281.97	21000	21250	20350	28050	15150	21600	20694.17	1.53	18224	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2023	292.25	2.25	12	0.91	71.00	9226.00	39500	20240227	-47.47	19200	20241113	8.07	39500	-47.47	20240227	19200	8.07	20241113	39500	-47.47	20240227	19200	8.07	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
14	20241204	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20650	-950	5	-4.40	1770125850	85525	271.46	21000	21250	20350	28050	15150	21600	20697.16	1.53	18425	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2013	290.85	2.24	12	0.88	71.00	9226.00	39500	20240227	-47.72	19200	20241113	7.55	39500	-47.72	20240227	19200	7.55	20241113	39500	-47.72	20240227	19200	7.55	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
15	20241204	110621	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-1200	5	-5.56	1617797100	78065	247.78	21000	21250	20350	28050	15150	21600	20723.71	1.53	19853	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	1989	287.32	2.21	12	0.80	71.00	9226.00	39500	20240227	-48.35	19200	20241113	6.25	39500	-48.35	20240227	19200	6.25	20241113	39500	-48.35	20240227	19200	6.25	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
16	20241204	100625	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	-1000	5	-4.63	1314857950	63273	200.83	21000	21250	20450	28050	15150	21600	20780.70	1.53	23267	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2009	290.14	2.23	12	0.65	71.00	9226.00	39500	20240227	-47.85	19200	20241113	7.29	39500	-47.85	20240227	19200	7.29	20241113	39500	-47.85	20240227	19200	7.29	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
17	20241204	090635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	-500	5	-2.31	257046400	12201	38.73	21000	21250	21000	28050	15150	21600	21067.61	1.53	6605	22033	21816	21583	21366	21133	21925	21475	49	6450	500	15550	50	1	9750000	2057	297.18	2.29	12	0.13	71.00	9226.00	39500	20240227	-46.58	19200	20241113	9.90	39500	-46.58	20240227	19200	9.90	20241113	39500	-46.58	20240227	19200	9.90	20241113	2.71	N	090360	500	48 억	149248	N	N	24	N	N
18	20241203	160659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	100	2	0.47	674989250	31298	41.03	21400	21800	21350	27950	15050	21500	21566.42	1.58	-4355	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2106	304.23	2.34	12	0.32	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.72	N	090360	500	48 억	153697	N	N	24	N	N
19	20241203	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	200	2	0.93	608701100	28238	37.01	21400	21800	21350	27950	15050	21500	21556.10	1.58	-4178	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2116	305.63	2.35	12	0.29	71.00	9226.00	39500	20240227	-45.06	19200	20241113	13.02	39500	-45.06	20240227	19200	13.02	20241113	39500	-45.06	20240227	19200	13.02	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
20	20241203	140713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	100	2	0.47	521274200	24201	31.72	21400	21800	21350	27950	15050	21500	21539.37	1.58	-4806	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2106	304.23	2.34	12	0.25	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
21	20241203	130713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	454306700	21102	27.66	21400	21800	21350	27950	15050	21500	21529.08	1.58	-2521	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2111	304.93	2.35	12	0.22	71.00	9226.00	39500	20240227	-45.19	19200	20241113	12.76	39500	-45.19	20240227	19200	12.76	20241113	39500	-45.19	20240227	19200	12.76	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
22	20241203	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21550	50	2	0.23	402958300	18721	24.54	21400	21800	21350	27950	15050	21500	21524.40	1.58	-2600	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2101	303.52	2.34	12	0.19	71.00	9226.00	39500	20240227	-45.44	19200	20241113	12.24	39500	-45.44	20240227	19200	12.24	20241113	39500	-45.44	20240227	19200	12.24	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
23	20241203	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	320587250	14895	19.52	21400	21800	21350	27950	15050	21500	21523.15	1.58	-2711	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2096	302.82	2.33	12	0.15	71.00	9226.00	39500	20240227	-45.57	19200	20241113	11.98	39500	-45.57	20240227	19200	11.98	20241113	39500	-45.57	20240227	19200	11.98	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
24	20241203	100656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21400	-100	5	-0.47	205730500	9544	12.51	21400	21800	21350	27950	15050	21500	21556.00	1.58	-420	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2087	301.41	2.32	12	0.10	71.00	9226.00	39500	20240227	-45.82	19200	20241113	11.46	39500	-45.82	20240227	19200	11.46	20241113	39500	-45.82	20240227	19200	11.46	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
25	20241203	090652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	250	2	1.16	35200300	1623	2.13	21400	21800	21400	27950	15050	21500	21688.42	1.58	564	23300	22400	21950	21050	20600	22175	20825	49	6450	500	15480	50	1	9750000	2121	306.34	2.36	12	0.02	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.72	N	090360	500	48 억	153697	N	N	457	N	N
26	20241202	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21500	-1050	5	-4.66	1638775600	75030	102.70	22750	22850	21500	29300	15800	22550	21841.98	1.60	-2622	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2096	302.82	2.33	12	0.77	71.00	9226.00	39500	20240227	-45.57	19200	20241113	11.98	39500	-45.57	20240227	19200	11.98	20241113	39500	-45.57	20240227	19200	11.98	20241113	2.73	N	090360	500	48 억	156319	N	N	457	N	N
27	20241202	150733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-950	5	-4.21	1440878200	65838	90.11	22750	22850	21550	29300	15800	22550	21885.06	1.60	-1295	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2106	304.23	2.34	12	0.68	71.00	9226.00	39500	20240227	-45.32	19200	20241113	12.50	39500	-45.32	20240227	19200	12.50	20241113	39500	-45.32	20240227	19200	12.50	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
28	20241202	140703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	1236639600	56407	77.21	22750	22850	21600	29300	15800	22550	21923.36	1.60	-435	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.58	71.00	9226.00	39500	20240227	-44.68	19200	20241113	13.80	39500	-44.68	20240227	19200	13.80	20241113	39500	-44.68	20240227	19200	13.80	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
29	20241202	130655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	-900	5	-3.99	1096148950	49952	68.37	22750	22850	21600	29300	15800	22550	21943.88	1.60	-2596	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2111	304.93	2.35	12	0.51	71.00	9226.00	39500	20240227	-45.19	19200	20241113	12.76	39500	-45.19	20240227	19200	12.76	20241113	39500	-45.19	20240227	19200	12.76	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
30	20241202	120711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-800	5	-3.55	973079150	44276	60.60	22750	22850	21650	29300	15800	22550	21977.39	1.60	-1868	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2121	306.34	2.36	12	0.45	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
31	20241202	110632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-800	5	-3.55	817448700	37122	50.81	22750	22850	21650	29300	15800	22550	22020.40	1.60	-1770	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2121	306.34	2.36	12	0.38	71.00	9226.00	39500	20240227	-44.94	19200	20241113	13.28	39500	-44.94	20240227	19200	13.28	20241113	39500	-44.94	20240227	19200	13.28	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
32	20241202	100634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	649912550	29446	40.30	22750	22850	21650	29300	15800	22550	22071.11	1.60	-2666	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2130	307.75	2.37	12	0.30	71.00	9226.00	39500	20240227	-44.68	19200	20241113	13.80	39500	-44.68	20240227	19200	13.80	20241113	39500	-44.68	20240227	19200	13.80	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N
33	20241202	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	-150	5	-0.67	90878350	4009	5.49	22750	22850	22400	29300	15800	22550	22669.00	1.60	-2638	23850	23200	22800	22150	21750	23000	21950	49	6750	500	16230	50	1	9750000	2184	315.49	2.43	12	0.04	71.00	9226.00	39500	20240227	-43.29	19200	20241113	16.67	39500	-43.29	20240227	19200	16.67	20241113	39500	-43.29	20240227	19200	16.67	20241113	2.73	N	090360	500	48 억	156319	N	N	38	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History