KissMeData/024910/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	160335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1927	-56	5	-2.82	237595812	122131	126.73	2035	2035	1850	2575	1389	1983	1945.44	0.46	2690	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	690	7.56	0.51	12	0.34	255.00	3796.00	3310	20240709	-41.78	1850	20241205	4.16	3310	-41.78	20240709	1850	4.16	20241205	3310	-41.78	20240709	1850	4.16	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
3	20241205	150338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1958	-25	5	-1.26	228685349	117506	121.93	2035	2035	1850	2575	1389	1983	1946.16	0.46	4638	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	701	7.68	0.52	12	0.33	255.00	3796.00	3310	20240709	-40.85	1850	20241205	5.84	3310	-40.85	20240709	1850	5.84	20241205	3310	-40.85	20240709	1850	5.84	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
4	20241205	140336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1967	-16	5	-0.81	208220973	106914	110.94	2035	2035	1850	2575	1389	1983	1947.56	0.46	2742	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	705	7.71	0.52	12	0.30	255.00	3796.00	3310	20240709	-40.57	1850	20241205	6.32	3310	-40.57	20240709	1850	6.32	20241205	3310	-40.57	20240709	1850	6.32	20241205	2.06	N	024910	500	179 억	164816	N	N	N	N
5	20241205	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1964	-19	5	-0.96	104159270	52717	54.70	2035	2035	1955	2575	1389	1983	1975.82	0.46	-5618	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	703	7.70	0.52	12	0.15	255.00	3796.00	3310	20240709	-40.66	1915	20241115	2.56	3310	-40.66	20240709	1915	2.56	20241115	3310	-40.66	20240709	1915	2.56	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
6	20241205	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	-10	5	-0.50	93137294	47101	48.88	2035	2035	1955	2575	1389	1983	1977.40	0.46	-5133	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	707	7.74	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.39	1915	20241115	3.03	3310	-40.39	20240709	1915	3.03	20241115	3310	-40.39	20240709	1915	3.03	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
7	20241205	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	-23	5	-1.16	91047086	46038	47.77	2035	2035	1955	2575	1389	1983	1977.65	0.46	-5264	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	702	7.69	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.79	1915	20241115	2.35	3310	-40.79	20240709	1915	2.35	20241115	3310	-40.79	20240709	1915	2.35	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
8	20241205	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	-1	5	-0.05	63372352	31939	33.14	2035	2035	1971	2575	1389	1983	1984.17	0.46	-5189	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	1	1	35819005	710	7.77	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.12	1915	20241115	3.50	3310	-40.12	20240709	1915	3.50	20241115	3310	-40.12	20240709	1915	3.50	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
9	20241205	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	42	2	2.12	3718048	1859	1.93	2035	2035	1991	2575	1389	1983	2000.03	0.46	-1688	2051	2017	1981	1947	1911	2034	1964	179	592	500	1220	5	1	35819005	725	7.94	0.53	12	0.01	255.00	3796.00	3310	20240709	-38.82	1915	20241115	5.74	3310	-38.82	20240709	1915	5.74	20241115	3310	-38.82	20240709	1915	5.74	20241115	2.06	N	024910	500	179 억	164816	N	N	N	N
10	20241204	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	0	3	0.00	189502127	96158	123.20	1945	2015	1945	2575	1389	1983	1970.74	0.44	6163	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	710	7.78	0.52	12	0.27	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
11	20241204	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	1	2	0.05	188508903	95657	122.56	1945	2015	1945	2575	1389	1983	1970.68	0.44	6462	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	711	7.78	0.52	12	0.27	255.00	3796.00	3310	20240709	-40.06	1915	20241115	3.60	3310	-40.06	20240709	1915	3.60	20241115	3310	-40.06	20240709	1915	3.60	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
12	20241204	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-13	5	-0.66	97677630	49519	63.44	1945	2015	1945	2575	1389	1983	1972.53	0.44	1977	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	706	7.73	0.52	12	0.14	255.00	3796.00	3310	20240709	-40.48	1915	20241115	2.87	3310	-40.48	20240709	1915	2.87	20241115	3310	-40.48	20240709	1915	2.87	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
13	20241204	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	-9	5	-0.45	94762848	48035	61.54	1945	2015	1945	2575	1389	1983	1972.79	0.44	1990	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	707	7.74	0.52	12	0.13	255.00	3796.00	3310	20240709	-40.36	1915	20241115	3.08	3310	-40.36	20240709	1915	3.08	20241115	3310	-40.36	20240709	1915	3.08	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
14	20241204	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	-7	5	-0.35	71794243	36339	46.56	1945	2015	1945	2575	1389	1983	1975.68	0.44	1314	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	708	7.75	0.52	12	0.10	255.00	3796.00	3310	20240709	-40.30	1915	20241115	3.19	3310	-40.30	20240709	1915	3.19	20241115	3310	-40.30	20240709	1915	3.19	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
15	20241204	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	0	3	0.00	61802161	31267	40.06	1945	2015	1945	2575	1389	1983	1976.59	0.44	2537	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	710	7.78	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
16	20241204	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	9	2	0.45	52625348	26617	34.10	1945	2015	1945	2575	1389	1983	1977.13	0.44	1507	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	714	7.81	0.52	12	0.07	255.00	3796.00	3310	20240709	-39.82	1915	20241115	4.02	3310	-39.82	20240709	1915	4.02	20241115	3310	-39.82	20240709	1915	4.02	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
17	20241204	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1946	-37	5	-1.87	9965941	5122	6.56	1945	1983	1945	2575	1389	1983	1945.71	0.44	2577	2060	2021	1971	1932	1882	2041	1952	179	592	500	1220	1	1	35819005	697	7.63	0.51	12	0.01	255.00	3796.00	3310	20240709	-41.21	1915	20241115	1.62	3310	-41.21	20240709	1915	1.62	20241115	3310	-41.21	20240709	1915	1.62	20241115	2.11	N	024910	500	179 억	158629	N	N	N	N
18	20241203	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	26	2	1.33	153405370	77283	79.08	1921	2010	1921	2540	1370	1957	1984.98	0.38	21923	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	710	7.78	0.52	12	0.22	255.00	3796.00	3310	20240709	-40.09	1915	20241115	3.55	3310	-40.09	20240709	1915	3.55	20241115	3310	-40.09	20240709	1915	3.55	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
19	20241203	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	43	2	2.20	144097506	72621	74.31	1921	2000	1921	2540	1370	1957	1984.24	0.38	21309	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	5	1	35819005	716	7.84	0.53	12	0.20	255.00	3796.00	3310	20240709	-39.58	1915	20241115	4.44	3310	-39.58	20240709	1915	4.44	20241115	3310	-39.58	20240709	1915	4.44	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
20	20241203	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	33	2	1.69	134832545	67983	69.56	1921	2000	1921	2540	1370	1957	1983.33	0.38	21894	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	713	7.80	0.52	12	0.19	255.00	3796.00	3310	20240709	-39.88	1915	20241115	3.92	3310	-39.88	20240709	1915	3.92	20241115	3310	-39.88	20240709	1915	3.92	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
21	20241203	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1988	31	2	1.58	79282899	40094	41.03	1921	1992	1921	2540	1370	1957	1977.43	0.38	11081	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.80	0.52	12	0.11	255.00	3796.00	3310	20240709	-39.94	1915	20241115	3.81	3310	-39.94	20240709	1915	3.81	20241115	3310	-39.94	20240709	1915	3.81	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
22	20241203	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	32	2	1.64	78180301	39538	40.46	1921	1992	1921	2540	1370	1957	1977.35	0.38	11159	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.80	0.52	12	0.11	255.00	3796.00	3310	20240709	-39.91	1915	20241115	3.86	3310	-39.91	20240709	1915	3.86	20241115	3310	-39.91	20240709	1915	3.86	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
23	20241203	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1987	30	2	1.53	66094724	33457	34.23	1921	1992	1921	2540	1370	1957	1975.51	0.38	8447	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	712	7.79	0.52	12	0.09	255.00	3796.00	3310	20240709	-39.97	1915	20241115	3.76	3310	-39.97	20240709	1915	3.76	20241115	3310	-39.97	20240709	1915	3.76	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
24	20241203	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1986	29	2	1.48	55836531	28286	28.94	1921	1992	1921	2540	1370	1957	1974.00	0.38	8810	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	711	7.79	0.52	12	0.08	255.00	3796.00	3310	20240709	-40.00	1915	20241115	3.71	3310	-40.00	20240709	1915	3.71	20241115	3310	-40.00	20240709	1915	3.71	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
25	20241203	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	23	2	1.18	8184431	4230	4.33	1921	1980	1921	2540	1370	1957	1934.85	0.38	1389	2049	2003	1979	1933	1909	1991	1921	179	583	500	1210	1	1	35819005	709	7.76	0.52	12	0.01	255.00	3796.00	3310	20240709	-40.18	1915	20241115	3.39	3310	-40.18	20240709	1915	3.39	20241115	3310	-40.18	20240709	1915	3.39	20241115	2.14	N	024910	500	179 억	137260	N	N	N	N
26	20241202	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1957	-43	5	-2.15	185661419	94209	96.84	2000	2025	1955	2600	1400	2000	1970.91	0.42	-12047	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	701	7.67	0.52	12	0.26	255.00	3796.00	3310	20240709	-40.88	1915	20241115	2.19	3310	-40.88	20240709	1915	2.19	20241115	3310	-40.88	20240709	1915	2.19	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
27	20241202	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-33	5	-1.65	163819239	83059	85.38	2000	2025	1955	2600	1400	2000	1972.32	0.42	-9128	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	705	7.71	0.52	12	0.23	255.00	3796.00	3310	20240709	-40.57	1915	20241115	2.72	3310	-40.57	20240709	1915	2.72	20241115	3310	-40.57	20240709	1915	2.72	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
28	20241202	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-29	5	-1.45	161639674	81952	84.24	2000	2025	1955	2600	1400	2000	1972.37	0.42	-9113	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	706	7.73	0.52	12	0.23	255.00	3796.00	3310	20240709	-40.45	1915	20241115	2.92	3310	-40.45	20240709	1915	2.92	20241115	3310	-40.45	20240709	1915	2.92	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
29	20241202	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-29	5	-1.45	158826697	80524	82.77	2000	2025	1955	2600	1400	2000	1972.41	0.42	-8729	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	706	7.73	0.52	12	0.22	255.00	3796.00	3310	20240709	-40.45	1915	20241115	2.92	3310	-40.45	20240709	1915	2.92	20241115	3310	-40.45	20240709	1915	2.92	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
30	20241202	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-35	5	-1.75	139709267	70782	72.76	2000	2025	1955	2600	1400	2000	1973.80	0.42	-6901	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	704	7.71	0.52	12	0.20	255.00	3796.00	3310	20240709	-40.63	1915	20241115	2.61	3310	-40.63	20240709	1915	2.61	20241115	3310	-40.63	20240709	1915	2.61	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
31	20241202	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-35	5	-1.75	100171484	50612	52.02	2000	2025	1955	2600	1400	2000	1979.20	0.42	-6537	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	704	7.71	0.52	12	0.14	255.00	3796.00	3310	20240709	-40.63	1915	20241115	2.61	3310	-40.63	20240709	1915	2.61	20241115	3310	-40.63	20240709	1915	2.61	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
32	20241202	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	-33	5	-1.65	66639216	33531	34.47	2000	2025	1967	2600	1400	2000	1987.39	0.42	-7062	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	1	1	35819005	705	7.71	0.52	12	0.09	255.00	3796.00	3310	20240709	-40.57	1915	20241115	2.72	3310	-40.57	20240709	1915	2.72	20241115	3310	-40.57	20240709	1915	2.72	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N
33	20241202	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	25	2	1.25	5018400	2504	2.57	2000	2025	2000	2600	1400	2000	2004.15	0.42	1996	2066	2032	2016	1982	1966	2025	1975	179	600	500	1240	5	1	35819005	725	7.94	0.53	12	0.01	255.00	3796.00	3310	20240709	-38.82	1915	20241115	5.74	3310	-38.82	20240709	1915	5.74	20241115	3310	-38.82	20240709	1915	5.74	20241115	2.14	N	024910	500	179 억	149307	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History