KissMeData/012860/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	160254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-30	5	-2.02	257242026	176719	146.35	1485	1499	1435	1929	1039	1484	1455.66	1.50	-33775	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1065	11.45	0.52	12	0.24	127.00	2799.00	2445	20240521	-40.53	1435	20241205	1.32	2445	-40.53	20240521	1435	1.32	20241205	2445	-40.53	20240521	1435	1.32	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
3	20241205	150256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	-34	5	-2.29	252459078	173410	143.61	1485	1499	1435	1929	1039	1484	1455.85	1.50	-32895	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1062	11.42	0.52	12	0.24	127.00	2799.00	2445	20240521	-40.70	1435	20241205	1.05	2445	-40.70	20240521	1435	1.05	20241205	2445	-40.70	20240521	1435	1.05	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
4	20241205	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1455	-29	5	-1.95	212513113	145767	120.72	1485	1499	1444	1929	1039	1484	1457.90	1.50	-34519	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1066	11.46	0.52	12	0.20	127.00	2799.00	2445	20240521	-40.49	1444	20241205	0.76	2445	-40.49	20240521	1444	0.76	20241205	2445	-40.49	20240521	1444	0.76	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
5	20241205	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1456	-28	5	-1.89	150850722	103259	85.52	1485	1499	1445	1929	1039	1484	1460.90	1.50	-19985	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1066	11.46	0.52	12	0.14	127.00	2799.00	2445	20240521	-40.45	1445	20241205	0.76	2445	-40.45	20240521	1445	0.76	20241205	2445	-40.45	20240521	1445	0.76	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
6	20241205	120255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1458	-26	5	-1.75	135626491	92770	76.83	1485	1499	1445	1929	1039	1484	1461.96	1.50	-20246	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1068	11.48	0.52	12	0.13	127.00	2799.00	2445	20240521	-40.37	1445	20241205	0.90	2445	-40.37	20240521	1445	0.90	20241205	2445	-40.37	20240521	1445	0.90	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
7	20241205	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1453	-31	5	-2.09	120427449	82296	68.15	1485	1499	1448	1929	1039	1484	1463.35	1.50	-20474	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1064	11.44	0.52	12	0.11	127.00	2799.00	2445	20240521	-40.57	1448	20241205	0.35	2445	-40.57	20240521	1448	0.35	20241205	2445	-40.57	20240521	1448	0.35	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
8	20241205	100253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1468	-16	5	-1.08	67136077	45672	37.82	1485	1499	1460	1929	1039	1484	1469.96	1.50	-19041	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1075	11.56	0.52	12	0.06	127.00	2799.00	2445	20240521	-39.96	1460	20241205	0.55	2445	-39.96	20240521	1460	0.55	20241205	2445	-39.96	20240521	1460	0.55	20241205	1.33	N	012860	500	366 억	1099435	N	N	N	N
9	20241205	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1487	3	2	0.20	1611854	1084	0.90	1485	1499	1485	1929	1039	1484	1486.95	1.50	1045	1526	1504	1491	1469	1456	1498	1463	366	445	500	1090	1	1	73233457	1089	11.71	0.53	12	0.00	127.00	2799.00	2445	20240521	-39.18	1466	20240805	1.43	2445	-39.18	20240521	1466	1.43	20240805	2445	-39.18	20240521	1466	1.43	20240805	1.33	N	012860	500	366 억	1099435	N	N	N	N
10	20241204	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1484	-44	5	-2.88	178999106	120360	127.72	1488	1513	1478	1986	1070	1528	1486.86	1.51	-8261	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1087	11.69	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.30	1466	20240805	1.23	2445	-39.30	20240521	1466	1.23	20240805	2445	-39.30	20240521	1466	1.23	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
11	20241204	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1489	-39	5	-2.55	173376733	116575	123.71	1488	1513	1478	1986	1070	1528	1486.90	1.51	-7532	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1090	11.72	0.53	12	0.16	127.00	2799.00	2445	20240521	-39.10	1466	20240805	1.57	2445	-39.10	20240521	1466	1.57	20240805	2445	-39.10	20240521	1466	1.57	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
12	20241204	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1492	-36	5	-2.36	163247605	109757	116.47	1488	1513	1478	1986	1070	1528	1486.98	1.51	-6199	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1093	11.75	0.53	12	0.15	127.00	2799.00	2445	20240521	-38.98	1466	20240805	1.77	2445	-38.98	20240521	1466	1.77	20240805	2445	-38.98	20240521	1466	1.77	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
13	20241204	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1493	-35	5	-2.29	154122057	103612	109.95	1488	1513	1478	1986	1070	1528	1487.10	1.51	-4580	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1093	11.76	0.53	12	0.14	127.00	2799.00	2445	20240521	-38.94	1466	20240805	1.84	2445	-38.94	20240521	1466	1.84	20240805	2445	-38.94	20240521	1466	1.84	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
14	20241204	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	-48	5	-3.14	145064683	97536	103.50	1488	1513	1478	1986	1070	1528	1486.87	1.51	-1125	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1084	11.65	0.53	12	0.13	127.00	2799.00	2445	20240521	-39.47	1466	20240805	0.95	2445	-39.47	20240521	1466	0.95	20240805	2445	-39.47	20240521	1466	0.95	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
15	20241204	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1494	-34	5	-2.23	116759073	78430	83.23	1488	1513	1480	1986	1070	1528	1488.20	1.51	-1042	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1094	11.76	0.53	12	0.11	127.00	2799.00	2445	20240521	-38.90	1466	20240805	1.91	2445	-38.90	20240521	1466	1.91	20240805	2445	-38.90	20240521	1466	1.91	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
16	20241204	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1500	-28	5	-1.83	102684759	69025	73.25	1488	1513	1480	1986	1070	1528	1487.05	1.51	3570	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1099	11.81	0.54	12	0.09	127.00	2799.00	2445	20240521	-38.65	1466	20240805	2.32	2445	-38.65	20240521	1466	2.32	20240805	2445	-38.65	20240521	1466	2.32	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
17	20241204	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1513	-15	5	-0.98	13765785	9214	9.78	1488	1513	1480	1986	1070	1528	1489.87	1.51	279	1584	1556	1529	1501	1474	1570	1515	366	458	500	1130	1	1	73233457	1108	11.91	0.54	12	0.01	127.00	2799.00	2445	20240521	-38.12	1466	20240805	3.21	2445	-38.12	20240521	1466	3.21	20240805	2445	-38.12	20240521	1466	3.21	20240805	1.33	N	012860	500	366 억	1107696	N	N	N	N
18	20241203	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	-4	5	-0.26	143767005	94206	79.68	1502	1557	1502	1991	1073	1532	1526.09	1.49	14156	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1119	12.03	0.55	12	0.13	127.00	2799.00	2445	20240521	-37.51	1466	20240805	4.23	2445	-37.51	20240521	1466	4.23	20240805	2445	-37.51	20240521	1466	4.23	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
19	20241203	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	-3	5	-0.20	131755666	86309	73.00	1502	1557	1502	1991	1073	1532	1526.56	1.49	10937	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1120	12.04	0.55	12	0.12	127.00	2799.00	2445	20240521	-37.46	1466	20240805	4.30	2445	-37.46	20240521	1466	4.30	20240805	2445	-37.46	20240521	1466	4.30	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
20	20241203	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1523	-9	5	-0.59	89928272	58861	49.79	1502	1557	1502	1991	1073	1532	1527.81	1.49	11162	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1115	11.99	0.54	12	0.08	127.00	2799.00	2445	20240521	-37.71	1466	20240805	3.89	2445	-37.71	20240521	1466	3.89	20240805	2445	-37.71	20240521	1466	3.89	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
21	20241203	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1534	2	2	0.13	76195130	49864	42.18	1502	1557	1502	1991	1073	1532	1528.06	1.49	12921	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1123	12.08	0.55	12	0.07	127.00	2799.00	2445	20240521	-37.26	1466	20240805	4.64	2445	-37.26	20240521	1466	4.64	20240805	2445	-37.26	20240521	1466	4.64	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
22	20241203	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1536	4	2	0.26	68982248	45154	38.19	1502	1557	1502	1991	1073	1532	1527.71	1.49	12113	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1125	12.09	0.55	12	0.06	127.00	2799.00	2445	20240521	-37.18	1466	20240805	4.77	2445	-37.18	20240521	1466	4.77	20240805	2445	-37.18	20240521	1466	4.77	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
23	20241203	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1550	18	2	1.17	65078556	42610	36.04	1502	1557	1502	1991	1073	1532	1527.31	1.49	12035	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1135	12.20	0.55	12	0.06	127.00	2799.00	2445	20240521	-36.61	1466	20240805	5.73	2445	-36.61	20240521	1466	5.73	20240805	2445	-36.61	20240521	1466	5.73	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
24	20241203	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1547	15	2	0.98	53712026	35254	29.82	1502	1549	1502	1991	1073	1532	1523.57	1.49	16058	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1133	12.18	0.55	12	0.05	127.00	2799.00	2445	20240521	-36.73	1466	20240805	5.53	2445	-36.73	20240521	1466	5.53	20240805	2445	-36.73	20240521	1466	5.53	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
25	20241203	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	-2	5	-0.13	33890866	22347	18.90	1502	1530	1502	1991	1073	1532	1516.57	1.49	18299	1625	1578	1539	1492	1453	1559	1473	366	459	500	1130	1	1	73233457	1120	12.05	0.55	12	0.03	127.00	2799.00	2445	20240521	-37.42	1466	20240805	4.37	2445	-37.42	20240521	1466	4.37	20240805	2445	-37.42	20240521	1466	4.37	20240805	1.32	N	012860	500	366 억	1093491	N	N	N	N
26	20241202	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1532	-42	5	-2.67	182727248	118010	108.43	1576	1586	1500	2045	1102	1574	1548.40	1.52	-16307	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1122	12.06	0.55	12	0.16	127.00	2799.00	2445	20240521	-37.34	1466	20240805	4.50	2445	-37.34	20240521	1466	4.50	20240805	2445	-37.34	20240521	1466	4.50	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
27	20241202	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	-34	5	-2.16	174503921	112660	103.52	1576	1586	1500	2045	1102	1574	1548.94	1.52	-15304	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1128	12.13	0.55	12	0.15	127.00	2799.00	2445	20240521	-37.01	1466	20240805	5.05	2445	-37.01	20240521	1466	5.05	20240805	2445	-37.01	20240521	1466	5.05	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
28	20241202	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1548	-26	5	-1.65	114345694	73548	67.58	1576	1586	1542	2045	1102	1574	1554.71	1.52	-14089	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1134	12.19	0.55	12	0.10	127.00	2799.00	2445	20240521	-36.69	1466	20240805	5.59	2445	-36.69	20240521	1466	5.59	20240805	2445	-36.69	20240521	1466	5.59	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
29	20241202	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1549	-25	5	-1.59	108198091	69578	63.93	1576	1586	1542	2045	1102	1574	1555.06	1.52	-14279	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1134	12.20	0.55	12	0.10	127.00	2799.00	2445	20240521	-36.65	1466	20240805	5.66	2445	-36.65	20240521	1466	5.66	20240805	2445	-36.65	20240521	1466	5.66	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
30	20241202	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-15	5	-0.95	62767041	40241	36.97	1576	1586	1550	2045	1102	1574	1559.78	1.52	-3358	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1142	12.28	0.56	12	0.05	127.00	2799.00	2445	20240521	-36.24	1466	20240805	6.34	2445	-36.24	20240521	1466	6.34	20240805	2445	-36.24	20240521	1466	6.34	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
31	20241202	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-16	5	-1.02	52259410	33481	30.76	1576	1586	1550	2045	1102	1574	1560.87	1.52	-1929	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1141	12.27	0.56	12	0.05	127.00	2799.00	2445	20240521	-36.28	1466	20240805	6.28	2445	-36.28	20240521	1466	6.28	20240805	2445	-36.28	20240521	1466	6.28	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
32	20241202	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1555	-19	5	-1.21	22424088	14275	13.12	1576	1586	1552	2045	1102	1574	1570.86	1.52	-1230	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1139	12.24	0.56	12	0.02	127.00	2799.00	2445	20240521	-36.40	1466	20240805	6.07	2445	-36.40	20240521	1466	6.07	20240805	2445	-36.40	20240521	1466	6.07	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N
33	20241202	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	8	2	0.51	8486338	5385	4.95	1576	1582	1575	2045	1102	1574	1575.92	1.52	2616	1602	1588	1571	1557	1540	1595	1564	366	471	500	1160	1	1	73233457	1159	12.46	0.57	12	0.01	127.00	2799.00	2445	20240521	-35.30	1466	20240805	7.91	2445	-35.30	20240521	1466	7.91	20240805	2445	-35.30	20240521	1466	7.91	20240805	1.29	N	012860	500	366 억	1109798	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History