KissMeData/099440/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	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	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	15	2	0.46	1165017270	360275	39.71	3260	3280	3180	4225	2275	3250	3233.64	1.55	-26020	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1314	7.89	1.02	12	0.90	414.00	3196.00	5240	20240112	-37.69	2580	20240805	26.55	5240	-37.69	20240112	2580	26.55	20240805	5240	-37.69	20240112	2580	26.55	20240805	2.11	N	099440	500	201 억	623866	N	N	5572	N	N
3	20241205	150713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	0	3	0.00	1114616020	344807	38.00	3260	3280	3180	4225	2275	3250	3232.55	1.55	-24399	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1308	7.85	1.02	12	0.86	414.00	3196.00	5240	20240112	-37.98	2580	20240805	25.97	5240	-37.98	20240112	2580	25.97	20240805	5240	-37.98	20240112	2580	25.97	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
4	20241205	140700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	10	2	0.31	982263075	303973	33.50	3260	3280	3180	4225	2275	3250	3231.38	1.55	-24060	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1312	7.87	1.02	12	0.76	414.00	3196.00	5240	20240112	-37.79	2580	20240805	26.36	5240	-37.79	20240112	2580	26.36	20240805	5240	-37.79	20240112	2580	26.36	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
5	20241205	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3265	15	2	0.46	907121360	280949	30.97	3260	3280	3180	4225	2275	3250	3228.73	1.55	-37783	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1314	7.89	1.02	12	0.70	414.00	3196.00	5240	20240112	-37.69	2580	20240805	26.55	5240	-37.69	20240112	2580	26.55	20240805	5240	-37.69	20240112	2580	26.55	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
6	20241205	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	20	2	0.62	733112675	227675	25.09	3260	3270	3180	4225	2275	3250	3219.91	1.55	-31701	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1316	7.90	1.02	12	0.57	414.00	3196.00	5240	20240112	-37.60	2580	20240805	26.74	5240	-37.60	20240112	2580	26.74	20240805	5240	-37.60	20240112	2580	26.74	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
7	20241205	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3210	-40	5	-1.23	562108645	174870	19.27	3260	3265	3180	4225	2275	3250	3214.31	1.55	-46037	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1292	7.75	1.00	12	0.43	414.00	3196.00	5240	20240112	-38.74	2580	20240805	24.42	5240	-38.74	20240112	2580	24.42	20240805	5240	-38.74	20240112	2580	24.42	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
8	20241205	100705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	-60	5	-1.85	442043405	137375	15.14	3260	3265	3180	4225	2275	3250	3217.64	1.55	-46835	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1284	7.71	1.00	12	0.34	414.00	3196.00	5240	20240112	-39.12	2580	20240805	23.64	5240	-39.12	20240112	2580	23.64	20240805	5240	-39.12	20240112	2580	23.64	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
9	20241205	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-5	5	-0.15	106036470	32602	3.59	3260	3265	3240	4225	2275	3250	3252.50	1.55	-8350	3466	3357	3251	3142	3036	3305	3090	201	975	500	2340	5	1	40243394	1306	7.84	1.02	12	0.08	414.00	3196.00	5240	20240112	-38.07	2580	20240805	25.78	5240	-38.07	20240112	2580	25.78	20240805	5240	-38.07	20240112	2580	25.78	20240805	2.11	N	099440	500	201 억	623866	N	N	267	N	N
10	20241204	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-160	5	-4.69	2919140720	902556	124.21	3340	3360	3145	4430	2390	3410	3234.30	2.07	-215407	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1308	7.85	1.02	12	2.24	414.00	3196.00	5240	20240112	-37.98	2580	20240805	25.97	5240	-37.98	20240112	2580	25.97	20240805	5240	-37.98	20240112	2580	25.97	20240805	2.15	N	099440	500	201 억	834791	N	N	267	N	N
11	20241204	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3215	-195	5	-5.72	2812843530	869580	119.67	3340	3360	3145	4430	2390	3410	3234.72	2.07	-218391	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1294	7.77	1.01	12	2.16	414.00	3196.00	5240	20240112	-38.65	2580	20240805	24.61	5240	-38.65	20240112	2580	24.61	20240805	5240	-38.65	20240112	2580	24.61	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
12	20241204	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3170	-240	5	-7.04	2521053800	778353	107.11	3340	3360	3145	4430	2390	3410	3238.96	2.07	-231509	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1276	7.66	0.99	12	1.93	414.00	3196.00	5240	20240112	-39.50	2580	20240805	22.87	5240	-39.50	20240112	2580	22.87	20240805	5240	-39.50	20240112	2580	22.87	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
13	20241204	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3220	-190	5	-5.57	1988393270	610277	83.98	3340	3360	3165	4430	2390	3410	3258.18	2.07	-150239	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1296	7.78	1.01	12	1.52	414.00	3196.00	5240	20240112	-38.55	2580	20240805	24.81	5240	-38.55	20240112	2580	24.81	20240805	5240	-38.55	20240112	2580	24.81	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
14	20241204	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-210	5	-6.16	1890947395	579828	79.79	3340	3360	3165	4430	2390	3410	3261.22	2.07	-148703	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1288	7.73	1.00	12	1.44	414.00	3196.00	5240	20240112	-38.93	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
15	20241204	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3225	-185	5	-5.43	1534813085	468114	64.42	3340	3360	3200	4430	2390	3410	3278.72	2.07	-140569	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1298	7.79	1.01	12	1.16	414.00	3196.00	5240	20240112	-38.45	2580	20240805	25.00	5240	-38.45	20240112	2580	25.00	20240805	5240	-38.45	20240112	2580	25.00	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
16	20241204	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3270	-140	5	-4.11	1039516415	314695	43.31	3340	3360	3240	4430	2390	3410	3303.25	2.07	-52298	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1316	7.90	1.02	12	0.78	414.00	3196.00	5240	20240112	-37.60	2580	20240805	26.74	5240	-37.60	20240112	2580	26.74	20240805	5240	-37.60	20240112	2580	26.74	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
17	20241204	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3340	-70	5	-2.05	217594425	65140	8.96	3340	3360	3320	4430	2390	3410	3340.41	2.07	20562	3600	3505	3350	3255	3100	3552	3302	201	1020	500	2450	5	1	40243394	1344	8.07	1.05	12	0.16	414.00	3196.00	5240	20240112	-36.26	2580	20240805	29.46	5240	-36.26	20240112	2580	29.46	20240805	5240	-36.26	20240112	2580	29.46	20240805	2.15	N	099440	500	201 억	834791	N	N	2041	N	N
18	20241203	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3410	210	2	6.56	2429059435	724539	159.19	3200	3445	3195	4160	2240	3200	3352.45	1.69	160526	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1372	8.24	1.07	12	1.80	414.00	3196.00	5240	20240112	-34.92	2580	20240805	32.17	5240	-34.92	20240112	2580	32.17	20240805	5240	-34.92	20240112	2580	32.17	20240805	2.14	N	099440	500	201 억	680422	N	N	2041	N	N
19	20241203	150751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	200	2	6.25	2303205290	687613	151.07	3200	3445	3195	4160	2240	3200	3349.57	1.69	158175	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1368	8.21	1.06	12	1.71	414.00	3196.00	5240	20240112	-35.11	2580	20240805	31.78	5240	-35.11	20240112	2580	31.78	20240805	5240	-35.11	20240112	2580	31.78	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
20	20241203	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3400	200	2	6.25	1554985575	468767	102.99	3200	3405	3195	4160	2240	3200	3317.18	1.69	82374	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1368	8.21	1.06	12	1.16	414.00	3196.00	5240	20240112	-35.11	2580	20240805	31.78	5240	-35.11	20240112	2580	31.78	20240805	5240	-35.11	20240112	2580	31.78	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
21	20241203	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3355	155	2	4.84	1127494960	341850	75.11	3200	3390	3195	4160	2240	3200	3298.22	1.69	63791	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1350	8.10	1.05	12	0.85	414.00	3196.00	5240	20240112	-35.97	2580	20240805	30.04	5240	-35.97	20240112	2580	30.04	20240805	5240	-35.97	20240112	2580	30.04	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
22	20241203	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3350	150	2	4.69	979420670	297622	65.39	3200	3390	3195	4160	2240	3200	3290.82	1.69	47962	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1348	8.09	1.05	12	0.74	414.00	3196.00	5240	20240112	-36.07	2580	20240805	29.84	5240	-36.07	20240112	2580	29.84	20240805	5240	-36.07	20240112	2580	29.84	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
23	20241203	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3315	115	2	3.59	641069990	196636	43.20	3200	3315	3195	4160	2240	3200	3260.19	1.69	29455	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1334	8.01	1.04	12	0.49	414.00	3196.00	5240	20240112	-36.74	2580	20240805	28.49	5240	-36.74	20240112	2580	28.49	20240805	5240	-36.74	20240112	2580	28.49	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
24	20241203	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	45	2	1.41	332231970	102704	22.56	3200	3265	3195	4160	2240	3200	3234.85	1.69	-12578	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1306	7.84	1.02	12	0.26	414.00	3196.00	5240	20240112	-38.07	2580	20240805	25.78	5240	-38.07	20240112	2580	25.78	20240805	5240	-38.07	20240112	2580	25.78	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
25	20241203	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	40	2	1.25	56450035	17573	3.86	3200	3240	3195	4160	2240	3200	3212.32	1.69	5517	3406	3302	3241	3137	3076	3272	3107	201	960	500	2300	5	1	40243394	1304	7.83	1.01	12	0.04	414.00	3196.00	5240	20240112	-38.17	2580	20240805	25.58	5240	-38.17	20240112	2580	25.58	20240805	5240	-38.17	20240112	2580	25.58	20240805	2.14	N	099440	500	201 억	680422	N	N	128	N	N
26	20241202	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-110	5	-3.32	1465483490	453025	85.04	3345	3345	3180	4300	2320	3310	3234.89	1.84	-61801	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1288	7.73	1.00	12	1.13	414.00	3196.00	5240	20240112	-38.93	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	2.12	N	099440	500	201 억	740138	N	N	128	N	N
27	20241202	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-110	5	-3.32	1346153090	415663	78.03	3345	3345	3195	4300	2320	3310	3238.57	1.84	-46282	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1288	7.73	1.00	12	1.03	414.00	3196.00	5240	20240112	-38.93	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
28	20241202	140726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3250	-60	5	-1.81	1232019755	380136	71.36	3345	3345	3195	4300	2320	3310	3241.00	1.84	-38696	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1308	7.85	1.02	12	0.94	414.00	3196.00	5240	20240112	-37.98	2580	20240805	25.97	5240	-37.98	20240112	2580	25.97	20240805	5240	-37.98	20240112	2580	25.97	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
29	20241202	130720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3200	-110	5	-3.32	1050723845	323972	60.81	3345	3345	3195	4300	2320	3310	3243.26	1.84	-47402	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1288	7.73	1.00	12	0.81	414.00	3196.00	5240	20240112	-38.93	2580	20240805	24.03	5240	-38.93	20240112	2580	24.03	20240805	5240	-38.93	20240112	2580	24.03	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
30	20241202	120736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3240	-70	5	-2.11	910633330	280506	52.65	3345	3345	3195	4300	2320	3310	3246.40	1.84	-47989	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1304	7.83	1.01	12	0.70	414.00	3196.00	5240	20240112	-38.17	2580	20240805	25.58	5240	-38.17	20240112	2580	25.58	20240805	5240	-38.17	20240112	2580	25.58	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
31	20241202	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3245	-65	5	-1.96	822418530	253319	47.55	3345	3345	3195	4300	2320	3310	3246.57	1.84	-35213	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1306	7.84	1.02	12	0.63	414.00	3196.00	5240	20240112	-38.07	2580	20240805	25.78	5240	-38.07	20240112	2580	25.78	20240805	5240	-38.07	20240112	2580	25.78	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
32	20241202	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3235	-75	5	-2.27	664619565	204587	38.40	3345	3345	3195	4300	2320	3310	3248.59	1.84	-28039	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1302	7.81	1.01	12	0.51	414.00	3196.00	5240	20240112	-38.26	2580	20240805	25.39	5240	-38.26	20240112	2580	25.39	20240805	5240	-38.26	20240112	2580	25.39	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N
33	20241202	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3290	-20	5	-0.60	63433130	19089	3.58	3345	3345	3290	4300	2320	3310	3323.02	1.84	-7778	3416	3362	3321	3267	3226	3342	3247	201	990	500	2380	5	1	40243394	1324	7.95	1.03	12	0.05	414.00	3196.00	5240	20240112	-37.21	2580	20240805	27.52	5240	-37.21	20240112	2580	27.52	20240805	5240	-37.21	20240112	2580	27.52	20240805	2.12	N	099440	500	201 억	740138	N	N	47	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History