KissMeData/110990/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	marketWarningCode	shortOverheated
2	20241205	160728	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11440	0	3	0.00	1233370550	108503	53.98	11310	11700	10900	14870	8010	11440	11366.95	4.72	-23164	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2162	16.44	1.14	12	0.57	696.00	10061.00	32350	20240426	-64.64	9700	20241129	17.94	32350	-64.64	20240426	9700	17.94	20241129	32350	-64.64	20240426	9700	17.94	20241129	2.15	N	110990	100	18 억	891612	N	N	275	N	01	N
3	20241205	150734	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11510	70	2	0.61	1085839560	95772	47.64	11310	11690	10900	14870	8010	11440	11337.49	4.72	-17656	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2175	16.54	1.14	12	0.51	696.00	10061.00	32350	20240426	-64.42	9700	20241129	18.66	32350	-64.42	20240426	9700	18.66	20241129	32350	-64.42	20240426	9700	18.66	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
4	20241205	140720	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11360	-80	5	-0.70	701853020	62442	31.06	11310	11460	10900	14870	8010	11440	11239.27	4.72	-3674	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2147	16.32	1.13	12	0.33	696.00	10061.00	32350	20240426	-64.88	9700	20241129	17.11	32350	-64.88	20240426	9700	17.11	20241129	32350	-64.88	20240426	9700	17.11	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
5	20241205	130729	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11280	-160	5	-1.40	592723170	52791	26.26	11310	11460	10900	14870	8010	11440	11226.71	4.72	-1264	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2132	16.21	1.12	12	0.28	696.00	10061.00	32350	20240426	-65.13	9700	20241129	16.29	32350	-65.13	20240426	9700	16.29	20241129	32350	-65.13	20240426	9700	16.29	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
6	20241205	120730	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11290	-150	5	-1.31	525465510	46833	23.30	11310	11460	10900	14870	8010	11440	11218.79	4.72	-58	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2134	16.22	1.12	12	0.25	696.00	10061.00	32350	20240426	-65.10	9700	20241129	16.39	32350	-65.10	20240426	9700	16.39	20241129	32350	-65.10	20240426	9700	16.39	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
7	20241205	110728	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11280	-160	5	-1.40	474649340	42341	21.06	11310	11460	10900	14870	8010	11440	11208.78	4.72	-921	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2132	16.21	1.12	12	0.22	696.00	10061.00	32350	20240426	-65.13	9700	20241129	16.29	32350	-65.13	20240426	9700	16.29	20241129	32350	-65.13	20240426	9700	16.29	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
8	20241205	100725	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11270	-170	5	-1.49	347864650	31146	15.49	11310	11460	10900	14870	8010	11440	11166.63	4.72	969	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2130	16.19	1.12	12	0.16	696.00	10061.00	32350	20240426	-65.16	9700	20241129	16.19	32350	-65.16	20240426	9700	16.19	20241129	32350	-65.16	20240426	9700	16.19	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
9	20241205	090731	54	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11120	-320	5	-2.80	68356790	6087	3.03	11310	11400	11120	14870	8010	11440	11220.89	4.72	2886	12133	11786	11273	10926	10413	11960	11100	19	3430	100	8000	10	1	18900000	2102	15.98	1.11	12	0.03	696.00	10061.00	32350	20240426	-65.63	9700	20241129	14.64	32350	-65.63	20240426	9700	14.64	20241129	32350	-65.63	20240426	9700	14.64	20241129	2.15	N	110990	100	18 억	891612	N	N	803	N	01	N
10	20241204	160717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11440	300	2	2.69	2269617960	200541	71.44	10900	11620	10760	14480	7800	11140	11317.46	4.90	-37486	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2162	16.44	1.14	12	1.06	696.00	10061.00	32350	20240426	-64.64	9700	20241129	17.94	32350	-64.64	20240426	9700	17.94	20241129	32350	-64.64	20240426	9700	17.94	20241129	2.20	N	110990	100	18 억	926863	N	N	803	N	00	N
11	20241204	150718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11420	280	2	2.51	2127696170	188182	67.03	10900	11620	10760	14480	7800	11140	11306.59	4.90	-36104	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2158	16.41	1.14	12	1.00	696.00	10061.00	32350	20240426	-64.70	9700	20241129	17.73	32350	-64.70	20240426	9700	17.73	20241129	32350	-64.70	20240426	9700	17.73	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
12	20241204	140717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11410	270	2	2.42	1737445440	154210	54.93	10900	11550	10760	14480	7800	11140	11266.76	4.90	-39697	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2156	16.39	1.13	12	0.82	696.00	10061.00	32350	20240426	-64.73	9700	20241129	17.63	32350	-64.73	20240426	9700	17.63	20241129	32350	-64.73	20240426	9700	17.63	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
13	20241204	130715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11330	190	2	1.71	1426913060	126893	45.20	10900	11550	10760	14480	7800	11140	11245.02	4.90	-28642	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2141	16.28	1.13	12	0.67	696.00	10061.00	32350	20240426	-64.98	9700	20241129	16.80	32350	-64.98	20240426	9700	16.80	20241129	32350	-64.98	20240426	9700	16.80	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
14	20241204	120713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11320	180	2	1.62	1339416470	119176	42.45	10900	11550	10760	14480	7800	11140	11238.98	4.90	-28110	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2139	16.26	1.13	12	0.63	696.00	10061.00	32350	20240426	-65.01	9700	20241129	16.70	32350	-65.01	20240426	9700	16.70	20241129	32350	-65.01	20240426	9700	16.70	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
15	20241204	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11300	160	2	1.44	1099859260	97975	34.90	10900	11550	10760	14480	7800	11140	11225.92	4.90	-18622	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2136	16.24	1.12	12	0.52	696.00	10061.00	32350	20240426	-65.07	9700	20241129	16.49	32350	-65.07	20240426	9700	16.49	20241129	32350	-65.07	20240426	9700	16.49	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
16	20241204	100706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11310	170	2	1.53	905586490	80780	28.78	10900	11550	10760	14480	7800	11140	11210.54	4.90	-12423	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2138	16.25	1.12	12	0.43	696.00	10061.00	32350	20240426	-65.04	9700	20241129	16.60	32350	-65.04	20240426	9700	16.60	20241129	32350	-65.04	20240426	9700	16.60	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
17	20241204	090718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11160	20	2	0.18	160049710	14595	5.20	10900	11160	10760	14480	7800	11140	10965.97	4.90	-419	12040	11590	10730	10280	9420	11815	10505	19	3340	100	7790	10	1	18900000	2109	16.03	1.11	12	0.08	696.00	10061.00	32350	20240426	-65.50	9700	20241129	15.05	32350	-65.50	20240426	9700	15.05	20241129	32350	-65.50	20240426	9700	15.05	20241129	2.20	N	110990	100	18 억	926863	N	N	279	N	00	N
18	20241203	160748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	1280	2	12.98	3029743540	280139	283.17	9870	11180	9870	12810	6910	9860	10815.14	4.82	17844	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2105	16.01	1.11	12	1.48	696.00	10061.00	32350	20240426	-65.56	9700	20241129	14.85	32350	-65.56	20240426	9700	14.85	20241129	32350	-65.56	20240426	9700	14.85	20241129	2.22	N	110990	100	18 억	910744	N	N	249	N	00	N
19	20241203	150814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	1280	2	12.98	2870642300	265824	268.70	9870	11180	9870	12810	6910	9860	10799.06	4.82	19811	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2105	16.01	1.11	12	1.41	696.00	10061.00	32350	20240426	-65.56	9700	20241129	14.85	32350	-65.56	20240426	9700	14.85	20241129	32350	-65.56	20240426	9700	14.85	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
20	20241203	140802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	1230	2	12.47	2465694300	229304	231.79	9870	11140	9870	12810	6910	9860	10752.98	4.82	25282	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2096	15.93	1.10	12	1.21	696.00	10061.00	32350	20240426	-65.72	9700	20241129	14.33	32350	-65.72	20240426	9700	14.33	20241129	32350	-65.72	20240426	9700	14.33	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
21	20241203	130804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10870	1010	2	10.24	2077016650	193962	196.06	9870	11140	9870	12810	6910	9860	10708.40	4.82	27119	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2054	15.62	1.08	12	1.03	696.00	10061.00	32350	20240426	-66.40	9700	20241129	12.06	32350	-66.40	20240426	9700	12.06	20241129	32350	-66.40	20240426	9700	12.06	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
22	20241203	120812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10960	1100	2	11.16	1817003720	170020	171.86	9870	11140	9870	12810	6910	9860	10687.04	4.82	22668	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2071	15.75	1.09	12	0.90	696.00	10061.00	32350	20240426	-66.12	9700	20241129	12.99	32350	-66.12	20240426	9700	12.99	20241129	32350	-66.12	20240426	9700	12.99	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
23	20241203	110755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10720	860	2	8.72	912155210	87329	88.28	9870	10770	9870	12810	6910	9860	10445.10	4.82	28944	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	2026	15.40	1.07	12	0.46	696.00	10061.00	32350	20240426	-66.86	9700	20241129	10.52	32350	-66.86	20240426	9700	10.52	20241129	32350	-66.86	20240426	9700	10.52	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
24	20241203	100743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10490	630	2	6.39	538388100	52136	52.70	9870	10510	9870	12810	6910	9860	10326.68	4.82	26414	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	1983	15.07	1.04	12	0.28	696.00	10061.00	32350	20240426	-67.57	9700	20241129	8.14	32350	-67.57	20240426	9700	8.14	20241129	32350	-67.57	20240426	9700	8.14	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
25	20241203	090736	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10060	200	2	2.03	23408500	2346	2.37	9870	10080	9870	12810	6910	9860	9978.45	4.82	555	10240	10050	9950	9760	9660	10005	9715	19	2950	100	6900	10	1	18900000	1901	14.45	1.00	12	0.01	696.00	10061.00	32350	20240426	-68.90	9700	20241129	3.71	32350	-68.90	20240426	9700	3.71	20241129	32350	-68.90	20240426	9700	3.71	20241129	2.22	N	110990	100	18 억	910744	N	N	182	N	00	N
26	20241202	160724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9860	10	2	0.10	987948640	98857	76.44	9860	10140	9850	12800	6900	9850	9993.77	4.76	10062	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1864	14.17	0.98	12	0.52	696.00	10061.00	32350	20240426	-69.52	9700	20241129	1.65	32350	-69.52	20240426	9700	1.65	20241129	32350	-69.52	20240426	9700	1.65	20241129	2.26	N	110990	100	18 억	899916	N	N	182	N	00	N
27	20241202	150825	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9860	10	2	0.10	954106170	95424	73.78	9860	10140	9850	12800	6900	9850	9998.62	4.76	8975	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1864	14.17	0.98	12	0.50	696.00	10061.00	32350	20240426	-69.52	9700	20241129	1.65	32350	-69.52	20240426	9700	1.65	20241129	32350	-69.52	20240426	9700	1.65	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
28	20241202	140745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10030	180	2	1.83	787144300	78636	60.80	9860	10140	9850	12800	6900	9850	10010.01	4.76	10324	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1896	14.41	1.00	12	0.42	696.00	10061.00	32350	20240426	-69.00	9700	20241129	3.40	32350	-69.00	20240426	9700	3.40	20241129	32350	-69.00	20240426	9700	3.40	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
29	20241202	130740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10010	160	2	1.62	651610860	65046	50.29	9860	10140	9850	12800	6900	9850	10017.73	4.76	10213	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1892	14.38	0.99	12	0.34	696.00	10061.00	32350	20240426	-69.06	9700	20241129	3.20	32350	-69.06	20240426	9700	3.20	20241129	32350	-69.06	20240426	9700	3.20	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
30	20241202	120756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10050	200	2	2.03	564345350	56340	43.56	9860	10140	9850	12800	6900	9850	10016.83	4.76	11167	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1899	14.44	1.00	12	0.30	696.00	10061.00	32350	20240426	-68.93	9700	20241129	3.61	32350	-68.93	20240426	9700	3.61	20241129	32350	-68.93	20240426	9700	3.61	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
31	20241202	110713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10050	200	2	2.03	480582110	48006	37.12	9860	10140	9850	12800	6900	9850	10010.93	4.76	10969	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1899	14.44	1.00	12	0.25	696.00	10061.00	32350	20240426	-68.93	9700	20241129	3.61	32350	-68.93	20240426	9700	3.61	20241129	32350	-68.93	20240426	9700	3.61	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
32	20241202	100718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10000	150	2	1.52	318609250	31878	24.65	9860	10110	9850	12800	6900	9850	9994.72	4.76	11428	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1890	14.37	0.99	12	0.17	696.00	10061.00	32350	20240426	-69.09	9700	20241129	3.09	32350	-69.09	20240426	9700	3.09	20241129	32350	-69.09	20240426	9700	3.09	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N
33	20241202	090716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9960	110	2	1.12	50200690	5057	3.91	9860	9980	9850	12800	6900	9850	9927.21	4.76	914	10656	10252	9976	9572	9296	10115	9435	19	2950	100	6890	10	1	18900000	1882	14.31	0.99	12	0.03	696.00	10061.00	32350	20240426	-69.21	9700	20241129	2.68	32350	-69.21	20240426	9700	2.68	20241129	32350	-69.21	20240426	9700	2.68	20241129	2.26	N	110990	100	18 억	899916	N	N	11	N	00	N

15 KiB Raw Blame History

15 KiB

Raw Blame History