KissMeData/104040/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 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	investmentCareful	shortOverheated
2	20241205	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	861	-12	5	-1.37	101121187	116962	101.62	864	875	860	1134	612	873	864.60	0.59	-15249	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	407	-13.05	0.53	12	0.25	-66.00	1620.00	1286	20241016	-33.05	844	20240807	2.01	1286	-33.05	20241016	844	2.01	20240807	1286	-33.05	20241016	844	2.01	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
3	20241205	150724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-7	5	-0.80	98810201	114278	99.29	864	875	860	1134	612	873	864.65	0.59	-14769	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	409	-13.12	0.53	12	0.24	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
4	20241205	140711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	867	-6	5	-0.69	69877613	80685	70.10	864	875	862	1134	612	873	866.05	0.59	-6826	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	409	-13.14	0.54	12	0.17	-66.00	1620.00	1286	20241016	-32.58	844	20240807	2.73	1286	-32.58	20241016	844	2.73	20240807	1286	-32.58	20241016	844	2.73	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
5	20241205	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	864	-9	5	-1.03	63377559	73152	63.56	864	875	862	1134	612	873	866.38	0.59	-6704	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	408	-13.09	0.53	12	0.15	-66.00	1620.00	1286	20241016	-32.81	844	20240807	2.37	1286	-32.81	20241016	844	2.37	20240807	1286	-32.81	20241016	844	2.37	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
6	20241205	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	862	-11	5	-1.26	59375220	68512	59.52	864	875	862	1134	612	873	866.64	0.59	-6604	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	407	-13.06	0.53	12	0.15	-66.00	1620.00	1286	20241016	-32.97	844	20240807	2.13	1286	-32.97	20241016	844	2.13	20240807	1286	-32.97	20241016	844	2.13	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
7	20241205	110719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-5	5	-0.57	51694933	59617	51.80	864	875	863	1134	612	873	867.12	0.59	-6773	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	410	-13.15	0.54	12	0.13	-66.00	1620.00	1286	20241016	-32.50	844	20240807	2.84	1286	-32.50	20241016	844	2.84	20240807	1286	-32.50	20241016	844	2.84	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
8	20241205	100716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	868	-5	5	-0.57	40575826	46741	40.61	864	875	863	1134	612	873	868.10	0.59	-7238	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	410	-13.15	0.54	12	0.10	-66.00	1620.00	1286	20241016	-32.50	844	20240807	2.84	1286	-32.50	20241016	844	2.84	20240807	1286	-32.50	20241016	844	2.84	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
9	20241205	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	0	3	0.00	5302913	6097	5.30	864	875	864	1134	612	873	869.76	0.59	-4159	898	885	874	861	850	892	868	47	261	100	610	1	1	47224987	412	-13.23	0.54	12	0.01	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	278192	N	N	N	N
10	20241204	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	-10	5	-1.13	99085527	114015	172.36	870	887	863	1147	619	883	869.01	0.52	33459	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.23	0.54	12	0.24	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
11	20241204	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-17	5	-1.93	94518985	108780	164.45	870	887	863	1147	619	883	868.86	0.52	34031	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	409	-13.12	0.53	12	0.23	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
12	20241204	140707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	872	-11	5	-1.25	89614950	103149	155.93	870	887	863	1147	619	883	868.75	0.52	37624	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.21	0.54	12	0.22	-66.00	1620.00	1286	20241016	-32.19	844	20240807	3.32	1286	-32.19	20241016	844	3.32	20240807	1286	-32.19	20241016	844	3.32	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
13	20241204	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	869	-14	5	-1.59	85906952	98890	149.50	870	887	863	1147	619	883	868.66	0.52	37737	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	410	-13.17	0.54	12	0.21	-66.00	1620.00	1286	20241016	-32.43	844	20240807	2.96	1286	-32.43	20241016	844	2.96	20240807	1286	-32.43	20241016	844	2.96	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
14	20241204	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	866	-17	5	-1.93	75740469	87132	131.72	870	887	864	1147	619	883	869.21	0.52	36720	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	409	-13.12	0.53	12	0.18	-66.00	1620.00	1286	20241016	-32.66	844	20240807	2.61	1286	-32.66	20241016	844	2.61	20240807	1286	-32.66	20241016	844	2.61	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
15	20241204	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	875	-8	5	-0.91	74247417	85411	129.12	870	887	864	1147	619	883	869.24	0.52	36771	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	413	-13.26	0.54	12	0.18	-66.00	1620.00	1286	20241016	-31.96	844	20240807	3.67	1286	-31.96	20241016	844	3.67	20240807	1286	-31.96	20241016	844	3.67	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
16	20241204	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	873	-10	5	-1.13	60929807	70058	105.91	870	887	864	1147	619	883	869.64	0.52	36448	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	412	-13.23	0.54	12	0.15	-66.00	1620.00	1286	20241016	-32.12	844	20240807	3.44	1286	-32.12	20241016	844	3.44	20240807	1286	-32.12	20241016	844	3.44	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
17	20241204	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	865	-18	5	-2.04	41945886	48177	72.83	870	887	864	1147	619	883	870.58	0.52	39389	917	900	890	873	863	895	868	47	264	100	610	1	1	47224987	408	-13.11	0.53	12	0.10	-66.00	1620.00	1286	20241016	-32.74	844	20240807	2.49	1286	-32.74	20241016	844	2.49	20240807	1286	-32.74	20241016	844	2.49	20240807	0.61	N	104040	100	47 억	244683	N	N	N	N
18	20241203	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	883	-7	5	-0.79	58560169	66070	41.18	890	907	880	1157	623	890	886.35	0.52	423	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	417	-13.38	0.55	12	0.14	-66.00	1620.00	1286	20241016	-31.34	844	20240807	4.62	1286	-31.34	20241016	844	4.62	20240807	1286	-31.34	20241016	844	4.62	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
19	20241203	150802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	-2	5	-0.22	51075318	57607	35.91	890	907	880	1157	623	890	886.62	0.52	1718	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	419	-13.45	0.55	12	0.12	-66.00	1620.00	1286	20241016	-30.95	844	20240807	5.21	1286	-30.95	20241016	844	5.21	20240807	1286	-30.95	20241016	844	5.21	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
20	20241203	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	2	2	0.22	26321074	29509	18.39	890	907	886	1157	623	890	891.97	0.52	411	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	421	-13.52	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.64	844	20240807	5.69	1286	-30.64	20241016	844	5.69	20240807	1286	-30.64	20241016	844	5.69	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
21	20241203	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	6	2	0.67	18039443	20187	12.58	890	907	888	1157	623	890	893.62	0.52	2523	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.04	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
22	20241203	120800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	899	9	2	1.01	10759274	12010	7.49	890	907	888	1157	623	890	895.86	0.52	1235	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	425	-13.62	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.09	844	20240807	6.52	1286	-30.09	20241016	844	6.52	20240807	1286	-30.09	20241016	844	6.52	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
23	20241203	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	892	2	2	0.22	6878119	7668	4.78	890	907	890	1157	623	890	896.99	0.52	823	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	421	-13.52	0.55	12	0.02	-66.00	1620.00	1286	20241016	-30.64	844	20240807	5.69	1286	-30.64	20241016	844	5.69	20240807	1286	-30.64	20241016	844	5.69	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
24	20241203	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	905	15	2	1.69	2727970	3041	1.90	890	907	890	1157	623	890	897.06	0.52	97	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	427	-13.71	0.56	12	0.01	-66.00	1620.00	1286	20241016	-29.63	844	20240807	7.23	1286	-29.63	20241016	844	7.23	20240807	1286	-29.63	20241016	844	7.23	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
25	20241203	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	6	2	0.67	129590	145	0.09	890	896	890	1157	623	890	893.72	0.52	97	949	919	897	867	845	934	882	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.00	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.60	N	104040	100	47 억	243760	N	N	N	N
26	20241202	160714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	0	3	0.00	142625551	160417	336.32	885	927	875	1157	623	890	889.09	0.52	128	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	420	-13.48	0.55	12	0.34	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
27	20241202	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	896	6	2	0.67	105729851	118430	248.29	885	927	878	1157	623	890	892.76	0.52	2784	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	423	-13.58	0.55	12	0.25	-66.00	1620.00	1286	20241016	-30.33	844	20240807	6.16	1286	-30.33	20241016	844	6.16	20240807	1286	-30.33	20241016	844	6.16	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
28	20241202	140736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	895	5	2	0.56	82511024	92254	193.41	885	927	883	1157	623	890	894.39	0.52	4615	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	423	-13.56	0.55	12	0.20	-66.00	1620.00	1286	20241016	-30.40	844	20240807	6.04	1286	-30.40	20241016	844	6.04	20240807	1286	-30.40	20241016	844	6.04	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
29	20241202	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	897	7	2	0.79	78672807	87966	184.42	885	927	883	1157	623	890	894.35	0.52	1835	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	424	-13.59	0.55	12	0.19	-66.00	1620.00	1286	20241016	-30.25	844	20240807	6.28	1286	-30.25	20241016	844	6.28	20240807	1286	-30.25	20241016	844	6.28	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
30	20241202	120747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	917	27	2	3.03	64198824	71852	150.64	885	927	884	1157	623	890	893.49	0.52	2399	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	433	-13.89	0.57	12	0.15	-66.00	1620.00	1286	20241016	-28.69	844	20240807	8.65	1286	-28.69	20241016	844	8.65	20240807	1286	-28.69	20241016	844	8.65	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
31	20241202	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	920	30	2	3.37	60604039	67938	142.43	885	927	884	1157	623	890	892.05	0.52	3920	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	434	-13.94	0.57	12	0.14	-66.00	1620.00	1286	20241016	-28.46	844	20240807	9.00	1286	-28.46	20241016	844	9.00	20240807	1286	-28.46	20241016	844	9.00	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
32	20241202	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	888	-2	5	-0.22	23938410	27008	56.62	885	895	884	1157	623	890	886.35	0.52	10794	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	419	-13.45	0.55	12	0.06	-66.00	1620.00	1286	20241016	-30.95	844	20240807	5.21	1286	-30.95	20241016	844	5.21	20240807	1286	-30.95	20241016	844	5.21	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N
33	20241202	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	890	0	3	0.00	14548828	16437	34.46	885	890	885	1157	623	890	885.13	0.52	14150	908	898	892	882	876	896	880	47	267	100	620	1	1	47224987	420	-13.48	0.55	12	0.03	-66.00	1620.00	1286	20241016	-30.79	844	20240807	5.45	1286	-30.79	20241016	844	5.45	20240807	1286	-30.79	20241016	844	5.45	20240807	0.61	N	104040	100	47 억	243292	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History