KissMeData/105330/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	160721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3215	-20	5	-0.62	154465175	47583	73.39	3305	3345	3200	4205	2265	3235	3246.99	0.63	2539	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	516	21.15	0.41	12	0.30	152.00	7862.00	9560	20240613	-66.37	3200	20241205	0.47	9560	-66.37	20240613	3200	0.47	20241205	9560	-66.37	20240613	3200	0.47	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
3	20241205	150726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3255	20	2	0.62	134585280	41397	63.85	3305	3345	3215	4205	2265	3235	3251.09	0.63	3200	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	523	21.41	0.41	12	0.26	152.00	7862.00	9560	20240613	-65.95	3215	20241205	1.24	9560	-65.95	20240613	3215	1.24	20241205	9560	-65.95	20240613	3215	1.24	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
4	20241205	140713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	25	2	0.77	123266940	37902	58.46	3305	3345	3215	4205	2265	3235	3252.25	0.63	3454	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	524	21.45	0.41	12	0.24	152.00	7862.00	9560	20240613	-65.90	3215	20241205	1.40	9560	-65.90	20240613	3215	1.40	20241205	9560	-65.90	20240613	3215	1.40	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
5	20241205	130722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3245	10	2	0.31	68909550	21053	32.47	3305	3345	3215	4205	2265	3235	3273.15	0.63	377	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	521	21.35	0.41	12	0.13	152.00	7862.00	9560	20240613	-66.06	3215	20241205	0.93	9560	-66.06	20240613	3215	0.93	20241205	9560	-66.06	20240613	3215	0.93	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
6	20241205	120722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3280	45	2	1.39	59500060	18153	28.00	3305	3345	3230	4205	2265	3235	3277.70	0.63	179	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	527	21.58	0.42	12	0.11	152.00	7862.00	9560	20240613	-65.69	3230	20241205	1.55	9560	-65.69	20240613	3230	1.55	20241205	9560	-65.69	20240613	3230	1.55	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
7	20241205	110721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3290	55	2	1.70	54295160	16560	25.54	3305	3345	3230	4205	2265	3235	3278.69	0.63	-4	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	528	21.64	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.59	3230	20241205	1.86	9560	-65.59	20240613	3230	1.86	20241205	9560	-65.59	20240613	3230	1.86	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
8	20241205	100718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3275	40	2	1.24	51342495	15660	24.15	3305	3345	3230	4205	2265	3235	3278.58	0.63	153	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	526	21.55	0.42	12	0.10	152.00	7862.00	9560	20240613	-65.74	3230	20241205	1.39	9560	-65.74	20240613	3230	1.39	20241205	9560	-65.74	20240613	3230	1.39	20241205	2.02	N	105330	500	80 억	101727	N	N	N	N
9	20241205	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3295	60	2	1.85	6518955	1991	3.07	3305	3305	3255	4205	2265	3235	3274.21	0.63	13	3551	3392	3311	3152	3071	3352	3112	80	970	500	2190	5	1	16060028	529	21.68	0.42	12	0.01	152.00	7862.00	9560	20240613	-65.53	3230	20241204	2.01	9560	-65.53	20240613	3230	2.01	20241204	9560	-65.53	20240613	3230	2.01	20241204	2.02	N	105330	500	80 억	101727	N	N	N	N
10	20241204	160709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3235	-245	5	-7.04	210596260	63982	164.25	3395	3470	3230	4520	2440	3480	3292.03	0.71	-11691	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	520	21.28	0.41	12	0.40	152.00	7862.00	9560	20240613	-66.16	3230	20241204	0.15	9560	-66.16	20240613	3230	0.15	20241204	9560	-66.16	20240613	3230	0.15	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
11	20241204	150710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	173590050	52552	134.90	3395	3470	3230	4520	2440	3480	3303.21	0.71	-11009	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.33	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
12	20241204	140709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	152849010	46168	118.52	3395	3470	3230	4520	2440	3480	3310.71	0.71	-13053	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.29	152.00	7862.00	9560	20240613	-65.32	3230	20241204	2.63	9560	-65.32	20240613	3230	2.63	20241204	9560	-65.32	20240613	3230	2.63	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
13	20241204	130707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3270	-210	5	-6.03	121396590	36638	94.05	3395	3470	3230	4520	2440	3480	3313.41	0.71	-8894	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	525	21.51	0.42	12	0.23	152.00	7862.00	9560	20240613	-65.79	3230	20241204	1.24	9560	-65.79	20240613	3230	1.24	20241204	9560	-65.79	20240613	3230	1.24	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
14	20241204	120705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3260	-220	5	-6.32	100881215	30337	77.88	3395	3470	3260	4520	2440	3480	3325.35	0.71	-7315	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	524	21.45	0.41	12	0.19	152.00	7862.00	9560	20240613	-65.90	3260	20241204	0.00	9560	-65.90	20240613	3260	0.00	20241204	9560	-65.90	20240613	3260	0.00	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
15	20241204	110656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3315	-165	5	-4.74	77876230	23323	59.87	3395	3470	3290	4520	2440	3480	3339.03	0.71	-2895	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	532	21.81	0.42	12	0.15	152.00	7862.00	9560	20240613	-65.32	3290	20241204	0.76	9560	-65.32	20240613	3290	0.76	20241204	9560	-65.32	20240613	3290	0.76	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
16	20241204	100658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3345	-135	5	-3.88	49096130	14624	37.54	3395	3470	3310	4520	2440	3480	3357.23	0.71	-959	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	537	22.01	0.43	12	0.09	152.00	7862.00	9560	20240613	-65.01	3310	20241204	1.06	9560	-65.01	20240613	3310	1.06	20241204	9560	-65.01	20240613	3310	1.06	20241204	2.03	N	105330	500	80 억	113589	N	N	N	N
17	20241204	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3420	-60	5	-1.72	16772065	4948	12.70	3395	3470	3355	4520	2440	3480	3389.67	0.71	-64	3563	3521	3438	3396	3313	3542	3417	80	1040	500	2360	5	1	16060028	549	22.50	0.44	12	0.03	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.03	N	105330	500	80 억	113589	N	N	N	N
18	20241203	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	130	2	3.88	131808035	38583	40.14	3355	3480	3355	4355	2345	3350	3416.22	0.64	11295	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	559	22.89	0.44	12	0.24	152.00	7862.00	9560	20240613	-63.60	3350	20241202	3.88	9560	-63.60	20240613	3350	3.88	20241202	9560	-63.60	20240613	3350	3.88	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
19	20241203	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3410	60	2	1.79	114645305	33621	34.98	3355	3480	3355	4355	2345	3350	3409.93	0.64	12235	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	548	22.43	0.43	12	0.21	152.00	7862.00	9560	20240613	-64.33	3350	20241202	1.79	9560	-64.33	20240613	3350	1.79	20241202	9560	-64.33	20240613	3350	1.79	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
20	20241203	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3400	50	2	1.49	101833740	29858	31.06	3355	3480	3355	4355	2345	3350	3410.60	0.64	10865	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	546	22.37	0.43	12	0.19	152.00	7862.00	9560	20240613	-64.44	3350	20241202	1.49	9560	-64.44	20240613	3350	1.49	20241202	9560	-64.44	20240613	3350	1.49	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
21	20241203	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	75705445	22136	23.03	3355	3480	3355	4355	2345	3350	3420.01	0.64	9029	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
22	20241203	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3430	80	2	2.39	74319445	21731	22.61	3355	3480	3355	4355	2345	3350	3419.97	0.64	8829	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	551	22.57	0.44	12	0.14	152.00	7862.00	9560	20240613	-64.12	3350	20241202	2.39	9560	-64.12	20240613	3350	2.39	20241202	9560	-64.12	20240613	3350	2.39	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
23	20241203	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3460	110	2	3.28	64757550	18967	19.73	3355	3465	3355	4355	2345	3350	3414.22	0.64	9205	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	556	22.76	0.44	12	0.12	152.00	7862.00	9560	20240613	-63.81	3350	20241202	3.28	9560	-63.81	20240613	3350	3.28	20241202	9560	-63.81	20240613	3350	3.28	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
24	20241203	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3425	75	2	2.24	40582185	11908	12.39	3355	3450	3355	4355	2345	3350	3407.98	0.64	5325	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	550	22.53	0.44	12	0.07	152.00	7862.00	9560	20240613	-64.17	3350	20241202	2.24	9560	-64.17	20240613	3350	2.24	20241202	9560	-64.17	20240613	3350	2.24	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
25	20241203	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	95	2	2.84	24393645	7182	7.47	3355	3450	3355	4355	2345	3350	3396.50	0.64	4363	3723	3536	3443	3256	3163	3490	3210	80	1005	500	2270	5	1	16060028	553	22.66	0.44	12	0.04	152.00	7862.00	9560	20240613	-63.96	3350	20241202	2.84	9560	-63.96	20240613	3350	2.84	20241202	9560	-63.96	20240613	3350	2.84	20241202	2.00	N	105330	500	80 억	102471	N	N	N	N
26	20241202	160716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3350	-235	5	-6.56	330424595	95690	233.28	3600	3630	3350	4660	2510	3585	3453.57	0.66	-3844	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	538	22.04	0.43	12	0.60	152.00	7862.00	9560	20240613	-64.96	3350	20241202	0.00	9560	-64.96	20240613	3350	0.00	20241202	9560	-64.96	20240613	3350	0.00	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
27	20241202	150817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3420	-165	5	-4.60	282968600	81598	198.93	3600	3630	3350	4660	2510	3585	3467.84	0.66	-3344	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	549	22.50	0.44	12	0.51	152.00	7862.00	9560	20240613	-64.23	3350	20241202	2.09	9560	-64.23	20240613	3350	2.09	20241202	9560	-64.23	20240613	3350	2.09	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
28	20241202	140738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3470	-115	5	-3.21	190314500	54376	132.56	3600	3630	3430	4660	2510	3585	3499.97	0.66	-301	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	557	22.83	0.44	12	0.34	152.00	7862.00	9560	20240613	-63.70	3430	20241202	1.17	9560	-63.70	20240613	3430	1.17	20241202	9560	-63.70	20240613	3430	1.17	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
29	20241202	130732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3480	-105	5	-2.93	153159000	43642	106.39	3600	3630	3430	4660	2510	3585	3509.44	0.66	-1396	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	559	22.89	0.44	12	0.27	152.00	7862.00	9560	20240613	-63.60	3430	20241202	1.46	9560	-63.60	20240613	3430	1.46	20241202	9560	-63.60	20240613	3430	1.46	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
30	20241202	120748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3500	-85	5	-2.37	124166465	35306	86.07	3600	3630	3430	4660	2510	3585	3516.87	0.66	-1044	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	562	23.03	0.45	12	0.22	152.00	7862.00	9560	20240613	-63.39	3430	20241202	2.04	9560	-63.39	20240613	3430	2.04	20241202	9560	-63.39	20240613	3430	2.04	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
31	20241202	110706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3520	-65	5	-1.81	116834270	33210	80.96	3600	3630	3430	4660	2510	3585	3518.04	0.66	-625	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	565	23.16	0.45	12	0.21	152.00	7862.00	9560	20240613	-63.18	3430	20241202	2.62	9560	-63.18	20240613	3430	2.62	20241202	9560	-63.18	20240613	3430	2.62	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
32	20241202	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3530	-55	5	-1.53	74379635	21042	51.30	3600	3630	3500	4660	2510	3585	3534.82	0.66	-115	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	567	23.22	0.45	12	0.13	152.00	7862.00	9560	20240613	-63.08	3500	20241202	0.86	9560	-63.08	20240613	3500	0.86	20241202	9560	-63.08	20240613	3500	0.86	20241202	2.02	N	105330	500	80 억	106293	N	N	N	N
33	20241202	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3625	40	2	1.12	3519875	980	2.39	3600	3630	3560	4660	2510	3585	3591.71	0.66	390	3768	3676	3618	3526	3468	3647	3497	80	1075	500	2430	5	1	16060028	582	23.85	0.46	12	0.01	152.00	7862.00	9560	20240613	-62.08	3520	20241121	2.98	9560	-62.08	20240613	3520	2.98	20241121	9560	-62.08	20240613	3520	2.98	20241121	2.02	N	105330	500	80 억	106293	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History