KissMeData/215360/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160903	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9860	-180	5	-1.79	404766110	41286	268.06	10040	10400	9640	13050	7030	10040	9803.96	1.82	-5197	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	900	5.09	0.92	12	0.45	1939.00	10771.00	21100	20240401	-53.27	9640	20241205	2.28	21100	-53.27	20240401	9640	2.28	20241205	21100	-53.27	20240401	9640	2.28	20241205	2.54	N	215360	500	45 억	165895	N	N	1	N	N
3	20241205	150909	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9810	-230	5	-2.29	332632960	33936	220.34	10040	10400	9690	13050	7030	10040	9801.77	1.82	-4308	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	896	5.06	0.91	12	0.37	1939.00	10771.00	21100	20240401	-53.51	9690	20241205	1.24	21100	-53.51	20240401	9690	1.24	20241205	21100	-53.51	20240401	9690	1.24	20241205	2.54	N	215360	500	45 억	165895	N	N	2	N	N
4	20241205	140856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-240	5	-2.39	163302640	16571	107.59	10040	10400	9780	13050	7030	10040	9854.72	1.82	-1342	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	895	5.05	0.91	12	0.18	1939.00	10771.00	21100	20240401	-53.55	9700	20241204	1.03	21100	-53.55	20240401	9700	1.03	20241204	21100	-53.55	20240401	9700	1.03	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
5	20241205	130905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9820	-220	5	-2.19	156249040	15851	102.92	10040	10400	9780	13050	7030	10040	9857.36	1.82	-1336	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	897	5.06	0.91	12	0.17	1939.00	10771.00	21100	20240401	-53.46	9700	20241204	1.24	21100	-53.46	20240401	9700	1.24	20241204	21100	-53.46	20240401	9700	1.24	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
6	20241205	120905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-240	5	-2.39	141875780	14386	93.40	10040	10400	9780	13050	7030	10040	9862.07	1.82	-293	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	895	5.05	0.91	12	0.16	1939.00	10771.00	21100	20240401	-53.55	9700	20241204	1.03	21100	-53.55	20240401	9700	1.03	20241204	21100	-53.55	20240401	9700	1.03	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
7	20241205	110904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-140	5	-1.39	106272360	10764	69.89	10040	10400	9830	13050	7030	10040	9872.94	1.82	327	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	904	5.11	0.92	12	0.12	1939.00	10771.00	21100	20240401	-53.08	9700	20241204	2.06	21100	-53.08	20240401	9700	2.06	20241204	21100	-53.08	20240401	9700	2.06	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
8	20241205	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9830	-210	5	-2.09	98819040	10011	65.00	10040	10400	9830	13050	7030	10040	9871.05	1.82	646	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	898	5.07	0.91	12	0.11	1939.00	10771.00	21100	20240401	-53.41	9700	20241204	1.34	21100	-53.41	20240401	9700	1.34	20241204	21100	-53.41	20240401	9700	1.34	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
9	20241205	090908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9960	-80	5	-0.80	6473850	641	4.16	10040	10400	9920	13050	7030	10040	10099.61	1.82	167	10266	10152	9926	9812	9586	10210	9870	46	3010	500	7220	10	1	9132163	910	5.14	0.92	12	0.01	1939.00	10771.00	21100	20240401	-52.80	9700	20241204	2.68	21100	-52.80	20240401	9700	2.68	20241204	21100	-52.80	20240401	9700	2.68	20241204	2.54	N	215360	500	45 억	165895	N	N	2	N	N
10	20241204	160849	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10040	-110	5	-1.08	152469420	15397	28.85	9700	10040	9700	13190	7110	10150	9902.53	1.84	-2282	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	917	5.18	0.93	12	0.17	1939.00	10771.00	21100	20240401	-52.42	9700	20241204	3.51	21100	-52.42	20240401	9700	3.51	20241204	21100	-52.42	20240401	9700	3.51	20241204	2.51	N	215360	500	45 억	168001	N	N	2	N	N
11	20241204	150849	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9940	-210	5	-2.07	126005170	12747	23.89	9700	10030	9700	13190	7110	10150	9885.08	1.84	-2166	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	908	5.13	0.92	12	0.14	1939.00	10771.00	21100	20240401	-52.89	9700	20241204	2.47	21100	-52.89	20240401	9700	2.47	20241204	21100	-52.89	20240401	9700	2.47	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
12	20241204	140851	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9930	-220	5	-2.17	112342120	11368	21.30	9700	10030	9700	13190	7110	10150	9882.31	1.84	-2665	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	907	5.12	0.92	12	0.12	1939.00	10771.00	21100	20240401	-52.94	9700	20241204	2.37	21100	-52.94	20240401	9700	2.37	20241204	21100	-52.94	20240401	9700	2.37	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
13	20241204	130844	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	104766130	10606	19.87	9700	10030	9700	13190	7110	10150	9878.01	1.84	-2498	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
14	20241204	120840	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	103759680	10505	19.69	9700	10030	9700	13190	7110	10150	9877.17	1.84	-2491	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.12	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
15	20241204	110833	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9910	-240	5	-2.36	76823970	7787	14.59	9700	10030	9700	13190	7110	10150	9865.67	1.84	-1101	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	905	5.11	0.92	12	0.09	1939.00	10771.00	21100	20240401	-53.03	9700	20241204	2.16	21100	-53.03	20240401	9700	2.16	20241204	21100	-53.03	20240401	9700	2.16	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
16	20241204	100836	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9940	-210	5	-2.07	48654410	4949	9.27	9700	10030	9700	13190	7110	10150	9831.16	1.84	-1051	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	908	5.13	0.92	12	0.05	1939.00	10771.00	21100	20240401	-52.89	9700	20241204	2.47	21100	-52.89	20240401	9700	2.47	20241204	21100	-52.89	20240401	9700	2.47	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
17	20241204	090855	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9990	-160	5	-1.58	25099110	2578	4.83	9700	10000	9700	13190	7110	10150	9735.88	1.84	-145	10403	10276	10063	9936	9723	10340	10000	46	3040	500	7300	10	1	9132163	912	5.15	0.93	12	0.03	1939.00	10771.00	21100	20240401	-52.65	9700	20241204	2.99	21100	-52.65	20240401	9700	2.99	20241204	21100	-52.65	20240401	9700	2.99	20241204	2.51	N	215360	500	45 억	168001	N	N	4	N	N
18	20241203	160928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10150	10	2	0.10	532097570	53322	202.77	10050	10190	9850	13180	7100	10140	9978.93	1.77	6642	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	927	5.23	0.94	12	0.58	1939.00	10771.00	21100	20240401	-51.90	9850	20241203	3.05	21100	-51.90	20240401	9850	3.05	20241203	21100	-51.90	20240401	9850	3.05	20241203	2.51	N	215360	500	45 억	161531	N	N	4	N	N
19	20241203	151002	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10030	-110	5	-1.08	465155470	46712	177.63	10050	10190	9850	13180	7100	10140	9957.94	1.77	7009	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	916	5.17	0.93	12	0.51	1939.00	10771.00	21100	20240401	-52.46	9850	20241203	1.83	21100	-52.46	20240401	9850	1.83	20241203	21100	-52.46	20240401	9850	1.83	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
20	20241203	140943	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9920	-220	5	-2.17	404958180	40700	154.77	10050	10190	9850	13180	7100	10140	9949.83	1.77	4103	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	906	5.12	0.92	12	0.45	1939.00	10771.00	21100	20240401	-52.99	9850	20241203	0.71	21100	-52.99	20240401	9850	0.71	20241203	21100	-52.99	20240401	9850	0.71	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
21	20241203	130946	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9960	-180	5	-1.78	307762170	30883	117.44	10050	10190	9860	13180	7100	10140	9965.42	1.77	2763	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	910	5.14	0.92	12	0.34	1939.00	10771.00	21100	20240401	-52.80	9860	20241203	1.01	21100	-52.80	20240401	9860	1.01	20241203	21100	-52.80	20240401	9860	1.01	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
22	20241203	120957	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10000	-140	5	-1.38	268400560	26930	102.41	10050	10190	9860	13180	7100	10140	9966.60	1.77	2466	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	913	5.16	0.93	12	0.29	1939.00	10771.00	21100	20240401	-52.61	9860	20241203	1.42	21100	-52.61	20240401	9860	1.42	20241203	21100	-52.61	20240401	9860	1.42	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
23	20241203	110940	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9930	-210	5	-2.07	235677740	23645	89.92	10050	10190	9860	13180	7100	10140	9967.34	1.77	1591	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	907	5.12	0.92	12	0.26	1939.00	10771.00	21100	20240401	-52.94	9860	20241203	0.71	21100	-52.94	20240401	9860	0.71	20241203	21100	-52.94	20240401	9860	0.71	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
24	20241203	100924	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	9970	-170	5	-1.68	71463850	7120	27.08	10050	10190	9970	13180	7100	10140	10037.06	1.77	-679	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	910	5.14	0.93	12	0.08	1939.00	10771.00	21100	20240401	-52.75	9970	20241203	0.00	21100	-52.75	20240401	9970	0.00	20241203	21100	-52.75	20240401	9970	0.00	20241203	2.51	N	215360	500	45 억	161531	N	N	2	N	N
25	20241203	090915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10190	50	2	0.49	15324500	1520	5.78	10050	10190	10050	13180	7100	10140	10081.91	1.77	36	10700	10420	10210	9930	9720	10315	9825	46	3040	500	7300	10	1	9132163	931	5.26	0.95	12	0.02	1939.00	10771.00	21100	20240401	-51.71	10000	20241202	1.90	21100	-51.71	20240401	10000	1.90	20241202	21100	-51.71	20240401	10000	1.90	20241202	2.51	N	215360	500	45 억	161531	N	N	2	N	N
26	20241202	160902	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10140	-260	5	-2.50	265025340	26198	84.56	10400	10490	10000	13520	7280	10400	10116.24	1.79	-2172	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	926	5.23	0.94	12	0.29	1939.00	10771.00	21100	20240401	-51.94	10000	20241202	1.40	21100	-51.94	20240401	10000	1.40	20241202	21100	-51.94	20240401	10000	1.40	20241202	2.54	N	215360	500	45 억	163702	N	N	2	N	N
27	20241202	151009	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10040	-360	5	-3.46	210850620	20818	67.20	10400	10490	10010	13520	7280	10400	10128.28	1.79	-1758	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	917	5.18	0.93	12	0.23	1939.00	10771.00	21100	20240401	-52.42	10010	20241202	0.30	21100	-52.42	20240401	10010	0.30	20241202	21100	-52.42	20240401	10010	0.30	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
28	20241202	140931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10090	-310	5	-2.98	199876870	19730	63.68	10400	10490	10010	13520	7280	10400	10130.61	1.79	-1604	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	921	5.20	0.94	12	0.22	1939.00	10771.00	21100	20240401	-52.18	10010	20241202	0.80	21100	-52.18	20240401	10010	0.80	20241202	21100	-52.18	20240401	10010	0.80	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
29	20241202	130913	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10100	-300	5	-2.88	126402500	12437	40.14	10400	10490	10040	13520	7280	10400	10163.42	1.79	-1731	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	922	5.21	0.94	12	0.14	1939.00	10771.00	21100	20240401	-52.13	10040	20241202	0.60	21100	-52.13	20240401	10040	0.60	20241202	21100	-52.13	20240401	10040	0.60	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
30	20241202	120932	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10120	-280	5	-2.69	112190220	11030	35.60	10400	10490	10040	13520	7280	10400	10171.37	1.79	-1579	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	924	5.22	0.94	12	0.12	1939.00	10771.00	21100	20240401	-52.04	10040	20241202	0.80	21100	-52.04	20240401	10040	0.80	20241202	21100	-52.04	20240401	10040	0.80	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
31	20241202	110841	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10200	-200	5	-1.92	54517790	5319	17.17	10400	10490	10160	13520	7280	10400	10249.63	1.79	-758	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	931	5.26	0.95	12	0.06	1939.00	10771.00	21100	20240401	-51.66	10160	20241202	0.39	21100	-51.66	20240401	10160	0.39	20241202	21100	-51.66	20240401	10160	0.39	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
32	20241202	100855	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10200	-200	5	-1.92	20919240	2033	6.56	10400	10490	10200	13520	7280	10400	10289.84	1.79	-405	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	931	5.26	0.95	12	0.02	1939.00	10771.00	21100	20240401	-51.66	10200	20241202	0.00	21100	-51.66	20240401	10200	0.00	20241202	21100	-51.66	20240401	10200	0.00	20241202	2.54	N	215360	500	45 억	163702	N	N	1	N	N
33	20241202	090850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10490	90	2	0.87	1892990	182	0.59	10400	10490	10400	13520	7280	10400	10401.04	1.79	7	10746	10572	10396	10222	10046	10485	10135	46	3120	500	7480	10	1	9132163	958	5.41	0.97	12	0.00	1939.00	10771.00	21100	20240401	-50.28	10220	20241129	2.64	21100	-50.28	20240401	10220	2.64	20241129	21100	-50.28	20240401	10220	2.64	20241129	2.54	N	215360	500	45 억	163702	N	N	1	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History