KissMeData/072470/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	160603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	49855110	20974	136.51	2435	2435	2305	3170	1710	2440	2376.98	0.31	209	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.11	410.00	6930.00	5990	20240220	-60.02	2305	20241205	3.90	5990	-60.02	20240220	2305	3.90	20241205	5990	-60.02	20240220	2305	3.90	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
3	20241205	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-90	5	-3.69	44335985	18668	121.50	2435	2435	2305	3170	1710	2440	2374.97	0.31	388	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	444	5.73	0.34	12	0.10	410.00	6930.00	5990	20240220	-60.77	2305	20241205	1.95	5990	-60.77	20240220	2305	1.95	20241205	5990	-60.77	20240220	2305	1.95	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
4	20241205	140559	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	37073870	15583	101.42	2435	2435	2305	3170	1710	2440	2379.12	0.31	682	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
5	20241205	130604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	33981320	14275	92.91	2435	2435	2305	3170	1710	2440	2380.48	0.31	417	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
6	20241205	120604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-55	5	-2.25	33738030	14173	92.24	2435	2435	2305	3170	1710	2440	2380.44	0.31	486	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	450	5.82	0.34	12	0.08	410.00	6930.00	5990	20240220	-60.18	2305	20241205	3.47	5990	-60.18	20240220	2305	3.47	20241205	5990	-60.18	20240220	2305	3.47	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
7	20241205	110604	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-45	5	-1.84	30481350	12805	83.34	2435	2435	2305	3170	1710	2440	2380.43	0.31	-65	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	452	5.84	0.35	12	0.07	410.00	6930.00	5990	20240220	-60.02	2305	20241205	3.90	5990	-60.02	20240220	2305	3.90	20241205	5990	-60.02	20240220	2305	3.90	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
8	20241205	100601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-20	5	-0.82	28452950	11962	77.85	2435	2435	2305	3170	1710	2440	2378.61	0.31	21	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.06	410.00	6930.00	5990	20240220	-59.60	2305	20241205	4.99	5990	-59.60	20240220	2305	4.99	20241205	5990	-59.60	20240220	2305	4.99	20241205	0.69	N	072470	500	94 억	58462	N	N	N	N
9	20241205	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-20	5	-0.82	2016425	829	5.40	2435	2435	2420	3170	1710	2440	2432.36	0.31	-132	2510	2475	2420	2385	2330	2492	2402	94	730	500	1510	5	1	18887341	457	5.90	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.60	2365	20241204	2.33	5990	-59.60	20240220	2365	2.33	20241204	5990	-59.60	20240220	2365	2.33	20241204	0.69	N	072470	500	94 억	58462	N	N	N	N
10	20241204	160555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2440	-30	5	-1.21	35632225	14878	44.68	2375	2455	2365	3210	1730	2470	2394.96	0.30	1259	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	461	5.95	0.35	12	0.08	410.00	6930.00	5990	20240220	-59.27	2365	20241204	3.17	5990	-59.27	20240220	2365	3.17	20241204	5990	-59.27	20240220	2365	3.17	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
11	20241204	150555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2435	-35	5	-1.42	32953515	13780	41.38	2375	2455	2365	3210	1730	2470	2391.40	0.30	1344	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	460	5.94	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.35	2365	20241204	2.96	5990	-59.35	20240220	2365	2.96	20241204	5990	-59.35	20240220	2365	2.96	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
12	20241204	140554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	18797740	7856	23.59	2375	2455	2365	3210	1730	2470	2392.79	0.30	345	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.04	410.00	6930.00	5990	20240220	-59.60	2365	20241204	2.33	5990	-59.60	20240220	2365	2.33	20241204	5990	-59.60	20240220	2365	2.33	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
13	20241204	130551	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-75	5	-3.04	16706310	6982	20.97	2375	2455	2365	3210	1730	2470	2392.77	0.30	359	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	452	5.84	0.35	12	0.04	410.00	6930.00	5990	20240220	-60.02	2365	20241204	1.27	5990	-60.02	20240220	2365	1.27	20241204	5990	-60.02	20240220	2365	1.27	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
14	20241204	120550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2385	-85	5	-3.44	14879815	6212	18.65	2375	2455	2370	3210	1730	2470	2395.33	0.30	378	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	450	5.82	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.18	2370	20241204	0.63	5990	-60.18	20240220	2370	0.63	20241204	5990	-60.18	20240220	2370	0.63	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
15	20241204	110544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2380	-90	5	-3.64	13292205	5543	16.65	2375	2455	2370	3210	1730	2470	2398.02	0.30	270	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	450	5.80	0.34	12	0.03	410.00	6930.00	5990	20240220	-60.27	2370	20241204	0.42	5990	-60.27	20240220	2370	0.42	20241204	5990	-60.27	20240220	2370	0.42	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
16	20241204	100548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	7078750	2935	8.81	2375	2455	2375	3210	1730	2470	2411.84	0.30	244	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.02	410.00	6930.00	5990	20240220	-59.52	2375	20241204	2.11	5990	-59.52	20240220	2375	2.11	20241204	5990	-59.52	20240220	2375	2.11	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
17	20241204	090554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	1586845	667	2.00	2375	2430	2375	3210	1730	2470	2379.08	0.30	-76	2540	2505	2445	2410	2350	2517	2422	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.00	410.00	6930.00	5990	20240220	-59.52	2375	20241204	2.11	5990	-59.52	20240220	2375	2.11	20241204	5990	-59.52	20240220	2375	2.11	20241204	0.69	N	072470	500	94 억	57172	N	N	N	N
18	20241203	160621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	0	3	0.00	80311250	33129	102.23	2470	2480	2385	3210	1730	2470	2423.54	0.29	1732	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.18	410.00	6930.00	5990	20240220	-58.76	2385	20241203	3.56	5990	-58.76	20240220	2385	3.56	20241203	5990	-58.76	20240220	2385	3.56	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
19	20241203	150641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-70	5	-2.83	67960075	28059	86.58	2470	2480	2385	3210	1730	2470	2422.04	0.29	1557	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	453	5.85	0.35	12	0.15	410.00	6930.00	5990	20240220	-59.93	2385	20241203	0.63	5990	-59.93	20240220	2385	0.63	20241203	5990	-59.93	20240220	2385	0.63	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
20	20241203	140627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2410	-60	5	-2.43	56104285	23113	71.32	2470	2480	2385	3210	1730	2470	2427.39	0.29	1217	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	455	5.88	0.35	12	0.12	410.00	6930.00	5990	20240220	-59.77	2385	20241203	1.05	5990	-59.77	20240220	2385	1.05	20241203	5990	-59.77	20240220	2385	1.05	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
21	20241203	130630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	39781345	16340	50.42	2470	2480	2385	3210	1730	2470	2434.60	0.29	1602	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.09	410.00	6930.00	5990	20240220	-59.60	2385	20241203	1.47	5990	-59.60	20240220	2385	1.47	20241203	5990	-59.60	20240220	2385	1.47	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
22	20241203	120641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2420	-50	5	-2.02	33128250	13593	41.94	2470	2480	2385	3210	1730	2470	2437.16	0.29	1593	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	457	5.90	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.60	2385	20241203	1.47	5990	-59.60	20240220	2385	1.47	20241203	5990	-59.60	20240220	2385	1.47	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
23	20241203	110623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2425	-45	5	-1.82	30153865	12366	38.16	2470	2480	2385	3210	1730	2470	2438.45	0.29	1593	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	458	5.91	0.35	12	0.07	410.00	6930.00	5990	20240220	-59.52	2385	20241203	1.68	5990	-59.52	20240220	2385	1.68	20241203	5990	-59.52	20240220	2385	1.68	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
24	20241203	100613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	0	3	0.00	17953290	7317	22.58	2470	2480	2385	3210	1730	2470	2453.64	0.29	-236	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	467	6.02	0.36	12	0.04	410.00	6930.00	5990	20240220	-58.76	2385	20241203	3.56	5990	-58.76	20240220	2385	3.56	20241203	5990	-58.76	20240220	2385	3.56	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
25	20241203	090611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2480	10	2	0.40	2105730	852	2.63	2470	2480	2470	3210	1730	2470	2471.51	0.29	28	2610	2540	2505	2435	2400	2522	2417	94	740	500	1530	5	1	18887341	468	6.05	0.36	12	0.00	410.00	6930.00	5990	20240220	-58.60	2470	20241203	0.40	5990	-58.60	20240220	2470	0.40	20241203	5990	-58.60	20240220	2470	0.40	20241203	0.70	N	072470	500	94 억	55436	N	N	N	N
26	20241202	160556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	-90	5	-3.52	80959345	32406	294.28	2560	2575	2470	3325	1795	2560	2498.31	0.29	-58	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	467	6.02	0.36	12	0.17	410.00	6930.00	5990	20240220	-58.76	2470	20241202	0.00	5990	-58.76	20240220	2470	0.00	20241202	5990	-58.76	20240220	2470	0.00	20241202	0.71	N	072470	500	94 억	55494	N	N	N	N
27	20241202	150639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2490	-70	5	-2.73	69288035	27681	251.37	2560	2575	2475	3325	1795	2560	2503.09	0.29	242	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	470	6.07	0.36	12	0.15	410.00	6930.00	5990	20240220	-58.43	2475	20241202	0.61	5990	-58.43	20240220	2475	0.61	20241202	5990	-58.43	20240220	2475	0.61	20241202	0.71	N	072470	500	94 억	55494	N	N	N	N
28	20241202	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-80	5	-3.12	64125655	25604	232.51	2560	2575	2480	3325	1795	2560	2504.52	0.29	152	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	468	6.05	0.36	12	0.14	410.00	6930.00	5990	20240220	-58.60	2475	20241118	0.20	5990	-58.60	20240220	2475	0.20	20241118	5990	-58.60	20240220	2475	0.20	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
29	20241202	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-25	5	-0.98	6843510	2692	24.45	2560	2575	2515	3325	1795	2560	2542.17	0.29	-68	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	479	6.18	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.68	2475	20241118	2.42	5990	-57.68	20240220	2475	2.42	20241118	5990	-57.68	20240220	2475	2.42	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
30	20241202	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2540	-20	5	-0.78	4093655	1601	14.54	2560	2575	2535	3325	1795	2560	2556.94	0.29	-68	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	480	6.20	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.60	2475	20241118	2.63	5990	-57.60	20240220	2475	2.63	20241118	5990	-57.60	20240220	2475	2.63	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
31	20241202	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-10	5	-0.39	3565600	1393	12.65	2560	2575	2540	3325	1795	2560	2559.66	0.29	-155	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	482	6.22	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.43	2475	20241118	3.03	5990	-57.43	20240220	2475	3.03	20241118	5990	-57.43	20240220	2475	3.03	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
32	20241202	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	0	3	0.00	3348930	1308	11.88	2560	2575	2540	3325	1795	2560	2560.34	0.29	-89	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	484	6.24	0.37	12	0.01	410.00	6930.00	5990	20240220	-57.26	2475	20241118	3.43	5990	-57.26	20240220	2475	3.43	20241118	5990	-57.26	20240220	2475	3.43	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N
33	20241202	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2575	15	2	0.59	320030	125	1.14	2560	2575	2560	3325	1795	2560	2560.24	0.29	0	2646	2602	2571	2527	2496	2587	2512	94	765	500	1580	5	1	18887341	486	6.28	0.37	12	0.00	410.00	6930.00	5990	20240220	-57.01	2475	20241118	4.04	5990	-57.01	20240220	2475	4.04	20241118	5990	-57.01	20240220	2475	4.04	20241118	0.71	N	072470	500	94 억	55494	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History