KissMeData/419050/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	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	investmentCareful	shortOverheated
2	20241205	161147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1850	102	2	5.84	26704677418	13222469	6289.91	1743	2165	1738	2270	1224	1748	2019.97	0.20	28273	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1058	20.79	1.47	12	23.12	89.00	1262.00	3430	20240111	-46.06	1606	20240805	15.19	3430	-46.06	20240111	1606	15.19	20240805	3430	-46.06	20240111	1606	15.19	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
3	20241205	151156	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1867	119	2	6.81	26290208688	12999262	6183.73	1743	2165	1738	2270	1224	1748	2022.44	0.20	16364	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1068	20.98	1.48	12	22.73	89.00	1262.00	3430	20240111	-45.57	1606	20240805	16.25	3430	-45.57	20240111	1606	16.25	20240805	3430	-45.57	20240111	1606	16.25	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
4	20241205	141140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1939	191	2	10.93	24817954925	12216742	5811.49	1743	2165	1738	2270	1224	1748	2031.47	0.20	-52406	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1109	21.79	1.54	12	21.36	89.00	1262.00	3430	20240111	-43.47	1606	20240805	20.73	3430	-43.47	20240111	1606	20.73	20240805	3430	-43.47	20240111	1606	20.73	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
5	20241205	131151	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1932	184	2	10.53	22099592942	10826531	5150.17	1743	2165	1738	2270	1224	1748	2041.24	0.20	-20331	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1105	21.71	1.53	12	18.93	89.00	1262.00	3430	20240111	-43.67	1606	20240805	20.30	3430	-43.67	20240111	1606	20.30	20240805	3430	-43.67	20240111	1606	20.30	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
6	20241205	121150	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2015	267	2	15.27	19466117279	9481436	4510.31	1743	2165	1738	2270	1224	1748	2053.08	0.20	51565	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	5	1	57196240	1153	22.64	1.60	12	16.58	89.00	1262.00	3430	20240111	-41.25	1606	20240805	25.47	3430	-41.25	20240111	1606	25.47	20240805	3430	-41.25	20240111	1606	25.47	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
7	20241205	111148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2035	287	2	16.42	11329299054	5564748	2647.14	1743	2140	1738	2270	1224	1748	2035.91	0.20	-39831	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	5	1	57196240	1164	22.87	1.61	12	9.73	89.00	1262.00	3430	20240111	-40.67	1606	20240805	26.71	3430	-40.67	20240111	1606	26.71	20240805	3430	-40.67	20240111	1606	26.71	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
8	20241205	101148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1756	8	2	0.46	71296370	40784	19.40	1743	1778	1738	2270	1224	1748	1748.15	0.20	-7279	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	1004	19.73	1.39	12	0.07	89.00	1262.00	3430	20240111	-48.80	1606	20240805	9.34	3430	-48.80	20240111	1606	9.34	20240805	3430	-48.80	20240111	1606	9.34	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
9	20241205	091155	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1747	-1	5	-0.06	15641970	8934	4.25	1743	1778	1740	2270	1224	1748	1750.84	0.20	-2196	1835	1791	1766	1722	1697	1779	1710	57	522	100	1290	1	1	57196240	999	19.63	1.38	12	0.02	89.00	1262.00	3430	20240111	-49.07	1606	20240805	8.78	3430	-49.07	20240111	1606	8.78	20240805	3430	-49.07	20240111	1606	8.78	20240805	2.90	N	419050	100	57 억	113782	N	N	N	N
10	20241204	161128	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1748	-62	5	-3.43	368296084	209244	128.25	1766	1810	1741	2350	1267	1810	1760.15	0.30	-58619	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1000	19.64	1.39	12	0.37	89.00	1262.00	3430	20240111	-49.04	1606	20240805	8.84	3430	-49.04	20240111	1606	8.84	20240805	3430	-49.04	20240111	1606	8.84	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
11	20241204	151130	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1750	-60	5	-3.31	347674738	197447	121.02	1766	1810	1741	2350	1267	1810	1760.85	0.30	-55813	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1001	19.66	1.39	12	0.35	89.00	1262.00	3430	20240111	-48.98	1606	20240805	8.97	3430	-48.98	20240111	1606	8.97	20240805	3430	-48.98	20240111	1606	8.97	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
12	20241204	141132	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1748	-62	5	-3.43	328096669	186259	114.16	1766	1810	1741	2350	1267	1810	1761.51	0.30	-55756	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1000	19.64	1.39	12	0.33	89.00	1262.00	3430	20240111	-49.04	1606	20240805	8.84	3430	-49.04	20240111	1606	8.84	20240805	3430	-49.04	20240111	1606	8.84	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
13	20241204	131126	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1759	-51	5	-2.82	300827232	170674	104.61	1766	1810	1741	2350	1267	1810	1762.58	0.30	-43824	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1006	19.76	1.39	12	0.30	89.00	1262.00	3430	20240111	-48.72	1606	20240805	9.53	3430	-48.72	20240111	1606	9.53	20240805	3430	-48.72	20240111	1606	9.53	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
14	20241204	121120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1752	-58	5	-3.20	290361405	164686	100.94	1766	1810	1741	2350	1267	1810	1763.12	0.30	-43990	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1002	19.69	1.39	12	0.29	89.00	1262.00	3430	20240111	-48.92	1606	20240805	9.09	3430	-48.92	20240111	1606	9.09	20240805	3430	-48.92	20240111	1606	9.09	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
15	20241204	111108	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1753	-57	5	-3.15	232277790	131479	80.59	1766	1810	1750	2350	1267	1810	1766.65	0.30	-32051	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1003	19.70	1.39	12	0.23	89.00	1262.00	3430	20240111	-48.89	1606	20240805	9.15	3430	-48.89	20240111	1606	9.15	20240805	3430	-48.89	20240111	1606	9.15	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
16	20241204	101110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1763	-47	5	-2.60	167940841	94855	58.14	1766	1810	1750	2350	1267	1810	1770.50	0.30	-8220	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1008	19.81	1.40	12	0.17	89.00	1262.00	3430	20240111	-48.60	1606	20240805	9.78	3430	-48.60	20240111	1606	9.78	20240805	3430	-48.60	20240111	1606	9.78	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
17	20241204	091132	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1788	-22	5	-1.22	59697569	33830	20.74	1766	1794	1756	2350	1267	1810	1764.63	0.30	314	1847	1828	1791	1772	1735	1838	1782	57	540	100	1330	1	1	57196240	1023	20.09	1.42	12	0.06	89.00	1262.00	3430	20240111	-47.87	1606	20240805	11.33	3430	-47.87	20240111	1606	11.33	20240805	3430	-47.87	20240111	1606	11.33	20240805	2.92	N	419050	100	57 억	170965	N	N	N	N
18	20241203	161217	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1810	55	2	3.13	286658147	160982	66.66	1754	1810	1754	2280	1229	1755	1780.65	0.19	66437	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1035	20.34	1.43	12	0.28	89.00	1262.00	3430	20240111	-47.23	1606	20240805	12.70	3430	-47.23	20240111	1606	12.70	20240805	3430	-47.23	20240111	1606	12.70	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
19	20241203	151305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1801	46	2	2.62	263079357	147915	61.25	1754	1808	1754	2280	1229	1755	1778.59	0.19	59402	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1030	20.24	1.43	12	0.26	89.00	1262.00	3430	20240111	-47.49	1606	20240805	12.14	3430	-47.49	20240111	1606	12.14	20240805	3430	-47.49	20240111	1606	12.14	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
20	20241203	141240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1786	31	2	1.77	194518881	109721	45.43	1754	1799	1754	2280	1229	1755	1772.85	0.19	34089	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1022	20.07	1.42	12	0.19	89.00	1262.00	3430	20240111	-47.93	1606	20240805	11.21	3430	-47.93	20240111	1606	11.21	20240805	3430	-47.93	20240111	1606	11.21	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
21	20241203	131238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1780	25	2	1.42	148410577	83919	34.75	1754	1795	1754	2280	1229	1755	1768.50	0.19	18756	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1018	20.00	1.41	12	0.15	89.00	1262.00	3430	20240111	-48.10	1606	20240805	10.83	3430	-48.10	20240111	1606	10.83	20240805	3430	-48.10	20240111	1606	10.83	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
22	20241203	121300	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1782	27	2	1.54	130799528	74006	30.64	1754	1795	1754	2280	1229	1755	1767.42	0.19	12556	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1019	20.02	1.41	12	0.13	89.00	1262.00	3430	20240111	-48.05	1606	20240805	10.96	3430	-48.05	20240111	1606	10.96	20240805	3430	-48.05	20240111	1606	10.96	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
23	20241203	111230	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1767	12	2	0.68	104443322	59153	24.49	1754	1795	1754	2280	1229	1755	1765.65	0.19	3567	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1011	19.85	1.40	12	0.10	89.00	1262.00	3430	20240111	-48.48	1606	20240805	10.02	3430	-48.48	20240111	1606	10.02	20240805	3430	-48.48	20240111	1606	10.02	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
24	20241203	101217	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1771	16	2	0.91	90167230	51044	21.14	1754	1795	1754	2280	1229	1755	1766.46	0.19	2495	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1013	19.90	1.40	12	0.09	89.00	1262.00	3430	20240111	-48.37	1606	20240805	10.27	3430	-48.37	20240111	1606	10.27	20240805	3430	-48.37	20240111	1606	10.27	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
25	20241203	091205	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1786	31	2	1.77	18389591	10316	4.27	1754	1795	1754	2280	1229	1755	1782.64	0.19	-1216	1843	1799	1775	1731	1707	1787	1719	57	525	100	1290	1	1	57196240	1022	20.07	1.42	12	0.02	89.00	1262.00	3430	20240111	-47.93	1606	20240805	11.21	3430	-47.93	20240111	1606	11.21	20240805	3430	-47.93	20240111	1606	11.21	20240805	2.93	N	419050	100	57 억	105964	N	N	N	N
26	20241202	161147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1755	-18	5	-1.02	419539423	236385	193.50	1773	1819	1751	2300	1242	1773	1774.81	0.18	1965	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1004	19.72	1.39	12	0.41	89.00	1262.00	3430	20240111	-48.83	1606	20240805	9.28	3430	-48.83	20240111	1606	9.28	20240805	3430	-48.83	20240111	1606	9.28	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
27	20241202	151400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1765	-8	5	-0.45	381075838	214481	175.57	1773	1819	1751	2300	1242	1773	1776.74	0.18	2049	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1010	19.83	1.40	12	0.37	89.00	1262.00	3430	20240111	-48.54	1606	20240805	9.90	3430	-48.54	20240111	1606	9.90	20240805	3430	-48.54	20240111	1606	9.90	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
28	20241202	141252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1771	-2	5	-0.11	296478505	166468	136.27	1773	1819	1757	2300	1242	1773	1781.00	0.18	8752	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1013	19.90	1.40	12	0.29	89.00	1262.00	3430	20240111	-48.37	1606	20240805	10.27	3430	-48.37	20240111	1606	10.27	20240805	3430	-48.37	20240111	1606	10.27	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
29	20241202	131202	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1764	-9	5	-0.51	255654499	143331	117.33	1773	1819	1757	2300	1242	1773	1783.67	0.18	11066	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1009	19.82	1.40	12	0.25	89.00	1262.00	3430	20240111	-48.57	1606	20240805	9.84	3430	-48.57	20240111	1606	9.84	20240805	3430	-48.57	20240111	1606	9.84	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
30	20241202	121232	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1759	-14	5	-0.79	245244071	137450	112.52	1773	1819	1757	2300	1242	1773	1784.25	0.18	13152	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1006	19.76	1.39	12	0.24	89.00	1262.00	3430	20240111	-48.72	1606	20240805	9.53	3430	-48.72	20240111	1606	9.53	20240805	3430	-48.72	20240111	1606	9.53	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
31	20241202	111128	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1774	1	2	0.06	203570122	113865	93.21	1773	1819	1768	2300	1242	1773	1787.83	0.18	24158	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1015	19.93	1.41	12	0.20	89.00	1262.00	3430	20240111	-48.28	1606	20240805	10.46	3430	-48.28	20240111	1606	10.46	20240805	3430	-48.28	20240111	1606	10.46	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
32	20241202	101140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1799	26	2	1.47	167026459	93313	76.39	1773	1819	1768	2300	1242	1773	1789.97	0.18	28092	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1029	20.21	1.43	12	0.16	89.00	1262.00	3430	20240111	-47.55	1606	20240805	12.02	3430	-47.55	20240111	1606	12.02	20240805	3430	-47.55	20240111	1606	12.02	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N
33	20241202	091133	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1799	26	2	1.47	23235710	12994	10.64	1773	1819	1773	2300	1242	1773	1788.23	0.18	765	1811	1792	1767	1748	1723	1779	1735	57	527	100	1310	1	1	57196240	1029	20.21	1.43	12	0.02	89.00	1262.00	3430	20240111	-47.55	1606	20240805	12.02	3430	-47.55	20240111	1606	12.02	20240805	3430	-47.55	20240111	1606	12.02	20240805	2.91	N	419050	100	57 억	103999	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History