KissMeData/123040/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2455	-95	5	-3.73	483900175	195799	112.44	2615	2615	2420	3315	1785	2550	2471.75	0.85	259	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1698	9.30	0.53	12	0.28	264.00	4620.00	5550	20231222	-55.77	2420	20241205	1.45	5420	-54.70	20240104	2420	1.45	20241205	5550	-55.77	20231222	2420	1.45	20241205	1.28	N	123040	500	345 억	585191	N	N	1	N	N
3	20241205	150749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2440	-110	5	-4.31	403058010	162605	93.38	2615	2615	2420	3315	1785	2550	2478.76	0.85	-11603	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1688	9.24	0.53	12	0.24	264.00	4620.00	5550	20231222	-56.04	2420	20241205	0.83	5420	-54.98	20240104	2420	0.83	20241205	5550	-56.04	20231222	2420	0.83	20241205	1.28	N	123040	500	345 억	585191	N	N	0	N	N
4	20241205	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	-75	5	-2.94	311758665	125271	71.94	2615	2615	2460	3315	1785	2550	2488.67	0.85	-2686	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1712	9.38	0.54	12	0.18	264.00	4620.00	5550	20231222	-55.41	2425	20241115	2.06	5420	-54.34	20240104	2425	2.06	20241115	5550	-55.41	20231222	2425	2.06	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
5	20241205	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	-70	5	-2.75	252396780	101232	58.13	2615	2615	2460	3315	1785	2550	2493.25	0.85	8101	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1715	9.39	0.54	12	0.15	264.00	4620.00	5550	20231222	-55.32	2425	20241115	2.27	5420	-54.24	20240104	2425	2.27	20241115	5550	-55.32	20231222	2425	2.27	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
6	20241205	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	-65	5	-2.55	217676135	87168	50.06	2615	2615	2465	3315	1785	2550	2497.20	0.85	12790	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1719	9.41	0.54	12	0.13	264.00	4620.00	5550	20231222	-55.23	2425	20241115	2.47	5420	-54.15	20240104	2425	2.47	20241115	5550	-55.23	20231222	2425	2.47	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
7	20241205	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	-50	5	-1.96	197394130	79023	45.38	2615	2615	2465	3315	1785	2550	2497.93	0.85	14767	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1729	9.47	0.54	12	0.11	264.00	4620.00	5550	20231222	-54.95	2425	20241115	3.09	5420	-53.87	20240104	2425	3.09	20241115	5550	-54.95	20231222	2425	3.09	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
8	20241205	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-60	5	-2.35	76518265	30381	17.45	2615	2615	2480	3315	1785	2550	2518.62	0.85	-10738	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1722	9.43	0.54	12	0.04	264.00	4620.00	5550	20231222	-55.14	2425	20241115	2.68	5420	-54.06	20240104	2425	2.68	20241115	5550	-55.14	20231222	2425	2.68	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
9	20241205	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2530	-20	5	-0.78	13760435	5400	3.10	2615	2615	2525	3315	1785	2550	2548.23	0.85	-3897	2816	2682	2596	2462	2376	2640	2420	346	765	500	1880	5	1	69172213	1750	9.58	0.55	12	0.01	264.00	4620.00	5550	20231222	-54.41	2425	20241115	4.33	5420	-53.32	20240104	2425	4.33	20241115	5550	-54.41	20231222	2425	4.33	20241115	1.28	N	123040	500	345 억	585191	N	N	0	N	N
10	20241204	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2550	-90	5	-3.41	451256315	174105	273.84	2610	2730	2510	3430	1850	2640	2591.86	0.85	-4681	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1764	9.66	0.55	12	0.25	264.00	4620.00	5550	20231222	-54.05	2425	20241115	5.15	5420	-52.95	20240104	2425	5.15	20241115	5550	-54.05	20231222	2425	5.15	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
11	20241204	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-75	5	-2.84	420327650	162084	254.93	2610	2730	2510	3430	1850	2640	2593.27	0.85	-3194	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1774	9.72	0.56	12	0.23	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
12	20241204	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	-75	5	-2.84	382199520	147226	231.56	2610	2730	2510	3430	1850	2640	2596.01	0.85	-5462	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1774	9.72	0.56	12	0.21	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
13	20241204	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	-30	5	-1.14	358385890	137987	217.03	2610	2730	2510	3430	1850	2640	2597.24	0.85	-2536	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1805	9.89	0.56	12	0.20	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
14	20241204	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	-60	5	-2.27	322842235	124157	195.28	2610	2730	2510	3430	1850	2640	2600.27	0.85	-8015	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1785	9.77	0.56	12	0.18	264.00	4620.00	5550	20231222	-53.51	2425	20241115	6.39	5420	-52.40	20240104	2425	6.39	20241115	5550	-53.51	20231222	2425	6.39	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
15	20241204	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-45	5	-1.70	201547780	77139	121.33	2610	2730	2510	3430	1850	2640	2612.79	0.85	13229	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1795	9.83	0.56	12	0.11	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
16	20241204	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-40	5	-1.52	185585100	71011	111.69	2610	2730	2510	3430	1850	2640	2613.47	0.85	14136	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1798	9.85	0.56	12	0.10	264.00	4620.00	5550	20231222	-53.15	2425	20241115	7.22	5420	-52.03	20240104	2425	7.22	20241115	5550	-53.15	20231222	2425	7.22	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
17	20241204	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	-5	5	-0.19	50223225	19170	30.15	2610	2730	2510	3430	1850	2640	2619.89	0.85	2254	2750	2695	2600	2545	2450	2722	2572	346	790	500	1950	5	1	69172213	1823	9.98	0.57	12	0.03	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.31	N	123040	500	345 억	589582	N	N	0	N	N
18	20241203	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	105	2	4.14	165904210	63579	37.39	2510	2655	2505	3295	1775	2535	2609.39	0.82	23866	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1826	10.00	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
19	20241203	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2655	120	2	4.73	155632575	59696	35.11	2510	2655	2505	3295	1775	2535	2607.09	0.82	22520	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1837	10.06	0.57	12	0.09	264.00	4620.00	5550	20231222	-52.16	2425	20241115	9.48	5420	-51.01	20240104	2425	9.48	20241115	5550	-52.16	20231222	2425	9.48	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
20	20241203	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2630	95	2	3.75	124304665	47813	28.12	2510	2655	2505	3295	1775	2535	2599.81	0.82	14645	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1819	9.96	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.61	2425	20241115	8.45	5420	-51.48	20240104	2425	8.45	20241115	5550	-52.61	20231222	2425	8.45	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
21	20241203	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	100	2	3.94	117793970	45335	26.66	2510	2655	2505	3295	1775	2535	2598.30	0.82	13600	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1823	9.98	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
22	20241203	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2635	100	2	3.94	89276185	34516	20.30	2510	2645	2505	3295	1775	2535	2586.52	0.82	6556	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1823	9.98	0.57	12	0.05	264.00	4620.00	5550	20231222	-52.52	2425	20241115	8.66	5420	-51.38	20240104	2425	8.66	20241115	5550	-52.52	20231222	2425	8.66	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
23	20241203	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2610	75	2	2.96	67828030	26361	15.50	2510	2620	2505	3295	1775	2535	2573.04	0.82	4411	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1805	9.89	0.56	12	0.04	264.00	4620.00	5550	20231222	-52.97	2425	20241115	7.63	5420	-51.85	20240104	2425	7.63	20241115	5550	-52.97	20231222	2425	7.63	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
24	20241203	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2560	25	2	0.99	35438710	13872	8.16	2510	2600	2505	3295	1775	2535	2554.69	0.82	-850	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1771	9.70	0.55	12	0.02	264.00	4620.00	5550	20231222	-53.87	2425	20241115	5.57	5420	-52.77	20240104	2425	5.57	20241115	5550	-53.87	20231222	2425	5.57	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
25	20241203	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2565	30	2	1.18	9074765	3587	2.11	2510	2600	2505	3295	1775	2535	2529.90	0.82	357	2748	2641	2588	2481	2428	2615	2455	346	760	500	1870	5	1	69172213	1774	9.72	0.56	12	0.01	264.00	4620.00	5550	20231222	-53.78	2425	20241115	5.77	5420	-52.68	20240104	2425	5.77	20241115	5550	-53.78	20231222	2425	5.77	20241115	1.19	N	123040	500	345 억	565926	N	N	0	N	N
26	20241202	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2535	-165	5	-6.11	436589175	167019	22.69	2665	2695	2535	3510	1890	2700	2614.10	0.79	22173	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1754	9.60	0.55	12	0.24	264.00	4620.00	5550	20231222	-54.32	2425	20241115	4.54	5420	-53.23	20240104	2425	4.54	20241115	5550	-54.32	20231222	2425	4.54	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
27	20241202	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2570	-130	5	-4.81	415462035	158731	21.56	2665	2695	2560	3510	1890	2700	2617.40	0.79	21137	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1778	9.73	0.56	12	0.23	264.00	4620.00	5550	20231222	-53.69	2425	20241115	5.98	5420	-52.58	20240104	2425	5.98	20241115	5550	-53.69	20231222	2425	5.98	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
28	20241202	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-105	5	-3.89	327975105	124766	16.95	2665	2695	2585	3510	1890	2700	2628.72	0.79	18228	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1795	9.83	0.56	12	0.18	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
29	20241202	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2595	-105	5	-3.89	305203385	116020	15.76	2665	2695	2585	3510	1890	2700	2630.61	0.79	16302	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1795	9.83	0.56	12	0.17	264.00	4620.00	5550	20231222	-53.24	2425	20241115	7.01	5420	-52.12	20240104	2425	7.01	20241115	5550	-53.24	20231222	2425	7.01	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
30	20241202	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2600	-100	5	-3.70	236052985	89400	12.14	2665	2695	2600	3510	1890	2700	2640.41	0.79	16015	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1798	9.85	0.56	12	0.13	264.00	4620.00	5550	20231222	-53.15	2425	20241115	7.22	5420	-52.03	20240104	2425	7.22	20241115	5550	-53.15	20231222	2425	7.22	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
31	20241202	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2615	-85	5	-3.15	219804460	83165	11.30	2665	2695	2600	3510	1890	2700	2642.99	0.79	18322	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1809	9.91	0.57	12	0.12	264.00	4620.00	5550	20231222	-52.88	2425	20241115	7.84	5420	-51.75	20240104	2425	7.84	20241115	5550	-52.88	20231222	2425	7.84	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
32	20241202	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	-60	5	-2.22	134366505	50497	6.86	2665	2695	2620	3510	1890	2700	2660.88	0.79	13399	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1826	10.00	0.57	12	0.07	264.00	4620.00	5550	20231222	-52.43	2425	20241115	8.87	5420	-51.29	20240104	2425	8.87	20241115	5550	-52.43	20231222	2425	8.87	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N
33	20241202	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	-10	5	-0.37	50955000	19015	2.58	2665	2695	2660	3510	1890	2700	2679.73	0.79	12946	3060	2880	2790	2610	2520	2835	2565	346	810	500	1990	5	1	69172213	1861	10.19	0.58	12	0.03	264.00	4620.00	5550	20231222	-51.53	2425	20241115	10.93	5420	-50.37	20240104	2425	10.93	20241115	5550	-51.53	20231222	2425	10.93	20241115	1.23	N	123040	500	345 억	543919	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History