KissMeData/437730/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	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	161155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7090	-580	5	-7.56	3911942230	542687	45.26	7700	7750	7040	9970	5370	7670	7208.23	0.74	15954	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2248	19.21	3.74	12	1.71	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
3	20241205	151205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7090	-580	5	-7.56	3718523760	515409	42.98	7700	7750	7040	9970	5370	7670	7214.08	0.74	5625	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2248	19.21	3.74	12	1.63	369.00	1897.00	23150	20240321	-69.37	5987	20240805	18.42	23150	-69.37	20240321	5987	18.42	20240805	69400	-89.78	20240321	6520	8.74	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
4	20241205	141148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7170	-500	5	-6.52	3363030300	465326	38.81	7700	7750	7040	9970	5370	7670	7226.58	0.74	7613	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2273	19.43	3.78	12	1.47	369.00	1897.00	23150	20240321	-69.03	5987	20240805	19.76	23150	-69.03	20240321	5987	19.76	20240805	69400	-89.67	20240321	6520	9.97	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
5	20241205	131159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7180	-490	5	-6.39	3166847250	437893	36.52	7700	7750	7040	9970	5370	7670	7231.31	0.74	-1297	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2277	19.46	3.78	12	1.38	369.00	1897.00	23150	20240321	-68.98	5987	20240805	19.93	23150	-68.98	20240321	5987	19.93	20240805	69400	-89.65	20240321	6520	10.12	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
6	20241205	121158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7250	-420	5	-5.48	2788615350	385186	32.12	7700	7750	7040	9970	5370	7670	7238.87	0.74	187	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2299	19.65	3.82	12	1.21	369.00	1897.00	23150	20240321	-68.68	5987	20240805	21.10	23150	-68.68	20240321	5987	21.10	20240805	69400	-89.55	20240321	6520	11.20	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
7	20241205	111157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7190	-480	5	-6.26	2456692240	339158	28.28	7700	7750	7040	9970	5370	7670	7242.62	0.74	-7574	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2280	19.49	3.79	12	1.07	369.00	1897.00	23150	20240321	-68.94	5987	20240805	20.09	23150	-68.94	20240321	5987	20.09	20240805	69400	-89.64	20240321	6520	10.28	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
8	20241205	101156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7160	-510	5	-6.65	2162188660	298106	24.86	7700	7750	7040	9970	5370	7670	7252.10	0.74	-6743	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2270	19.40	3.77	12	0.94	369.00	1897.00	23150	20240321	-69.07	5987	20240805	19.59	23150	-69.07	20240321	5987	19.59	20240805	69400	-89.68	20240321	6520	9.82	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
9	20241205	091203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7280	-390	5	-5.08	971068290	131372	10.96	7700	7750	7200	9970	5370	7670	7390.24	0.74	2467	8463	8066	7853	7456	7243	7960	7350	159	2300	500	4900	10	1	31707567	2308	19.73	3.84	12	0.41	369.00	1897.00	23150	20240321	-68.55	5987	20240805	21.60	23150	-68.55	20240321	5987	21.60	20240805	69400	-89.51	20240321	6520	11.66	20241115	1.11	N	437730	500	158 억	233086	N	N	N	N
10	20241204	161136	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7670	-480	5	-5.89	9407771840	1185046	26.60	7980	8250	7640	10590	5710	8150	7939.65	0.89	-48703	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2432	20.79	4.04	12	3.74	369.00	1897.00	23150	20240321	-66.87	5987	20240805	28.11	23150	-66.87	20240321	5987	28.11	20240805	69400	-88.95	20240321	6520	17.64	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
11	20241204	151138	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7740	-410	5	-5.03	9068638520	1140900	25.61	7980	8250	7640	10590	5710	8150	7948.63	0.89	-56056	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2454	20.98	4.08	12	3.60	369.00	1897.00	23150	20240321	-66.57	5987	20240805	29.28	23150	-66.57	20240321	5987	29.28	20240805	69400	-88.85	20240321	6520	18.71	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
12	20241204	141140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7690	-460	5	-5.64	8486230540	1065149	23.91	7980	8250	7670	10590	5710	8150	7967.13	0.89	-63809	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2438	20.84	4.05	12	3.36	369.00	1897.00	23150	20240321	-66.78	5987	20240805	28.44	23150	-66.78	20240321	5987	28.44	20240805	69400	-88.92	20240321	6520	17.94	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
13	20241204	131134	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	-350	5	-4.29	8046564340	1008370	22.63	7980	8250	7670	10590	5710	8150	7979.73	0.89	-48938	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2473	21.14	4.11	12	3.18	369.00	1897.00	23150	20240321	-66.31	5987	20240805	30.28	23150	-66.31	20240321	5987	30.28	20240805	69400	-88.76	20240321	6520	19.63	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
14	20241204	121128	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7750	-400	5	-4.91	7528482230	941836	21.14	7980	8250	7670	10590	5710	8150	7993.37	0.89	-51472	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2457	21.00	4.09	12	2.97	369.00	1897.00	23150	20240321	-66.52	5987	20240805	29.45	23150	-66.52	20240321	5987	29.45	20240805	69400	-88.83	20240321	6520	18.87	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
15	20241204	111115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7720	-430	5	-5.28	6835785870	852068	19.13	7980	8250	7720	10590	5710	8150	8022.54	0.89	-68041	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2448	20.92	4.07	12	2.69	369.00	1897.00	23150	20240321	-66.65	5987	20240805	28.95	23150	-66.65	20240321	5987	28.95	20240805	69400	-88.88	20240321	6520	18.40	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
16	20241204	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	-200	5	-2.45	5755114490	714362	16.04	7980	8250	7850	10590	5710	8150	8056.27	0.89	-69936	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2521	21.54	4.19	12	2.25	369.00	1897.00	23150	20240321	-65.66	5987	20240805	32.79	23150	-65.66	20240321	5987	32.79	20240805	69400	-88.54	20240321	6520	21.93	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
17	20241204	091141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8190	40	2	0.49	1949417500	241274	5.42	7980	8200	7890	10590	5710	8150	8079.61	0.89	-3789	8836	8492	8176	7832	7516	8665	8005	159	2440	500	5210	10	1	31707567	2597	22.20	4.32	12	0.76	369.00	1897.00	23150	20240321	-64.62	5987	20240805	36.80	23150	-64.62	20240321	5987	36.80	20240805	69400	-88.20	20240321	6520	25.61	20241115	0.87	N	437730	500	158 억	281314	N	N	N	N
18	20241203	161225	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8150	350	2	4.49	36219087280	4421494	38.09	7870	8520	7860	10140	5460	7800	8192.36	0.74	31726	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2584	22.09	4.30	12	13.94	369.00	1897.00	23150	20240321	-64.79	5987	20240805	36.13	23150	-64.79	20240321	5987	36.13	20240805	69400	-88.26	20240321	6520	25.00	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
19	20241203	151315	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8060	260	2	3.33	35740983800	4362690	37.58	7870	8520	7860	10140	5460	7800	8193.15	0.74	28182	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2556	21.84	4.25	12	13.76	369.00	1897.00	23150	20240321	-65.18	5987	20240805	34.63	23150	-65.18	20240321	5987	34.63	20240805	69400	-88.39	20240321	6520	23.62	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
20	20241203	141249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8140	340	2	4.36	34238965900	4176845	35.98	7870	8520	7860	10140	5460	7800	8198.10	0.74	26329	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2581	22.06	4.29	12	13.17	369.00	1897.00	23150	20240321	-64.84	5987	20240805	35.96	23150	-64.84	20240321	5987	35.96	20240805	69400	-88.27	20240321	6520	24.85	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
21	20241203	131247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8140	340	2	4.36	31773891210	3873912	33.37	7870	8520	7860	10140	5460	7800	8202.86	0.74	-3700	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2581	22.06	4.29	12	12.22	369.00	1897.00	23150	20240321	-64.84	5987	20240805	35.96	23150	-64.84	20240321	5987	35.96	20240805	69400	-88.27	20240321	6520	24.85	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
22	20241203	121309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8200	400	2	5.13	18912665400	2321832	20.00	7870	8450	7860	10140	5460	7800	8146.79	0.74	-46956	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2600	22.22	4.32	12	7.32	369.00	1897.00	23150	20240321	-64.58	5987	20240805	36.96	23150	-64.58	20240321	5987	36.96	20240805	69400	-88.18	20240321	6520	25.77	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
23	20241203	111238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7980	180	2	2.31	9512894320	1185010	10.21	7870	8260	7860	10140	5460	7800	8029.26	0.74	-20685	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2530	21.63	4.21	12	3.74	369.00	1897.00	23150	20240321	-65.53	5987	20240805	33.29	23150	-65.53	20240321	5987	33.29	20240805	69400	-88.50	20240321	6520	22.39	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
24	20241203	101226	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	250	2	3.21	8378510030	1043121	8.99	7870	8260	7860	10140	5460	7800	8033.97	0.74	-9984	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2552	21.82	4.24	12	3.29	369.00	1897.00	23150	20240321	-65.23	5987	20240805	34.46	23150	-65.23	20240321	5987	34.46	20240805	69400	-88.40	20240321	6520	23.47	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
25	20241203	091214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8070	270	2	3.46	3412912290	427139	3.68	7870	8140	7860	10140	5460	7800	7993.84	0.74	19203	9660	8730	7770	6840	5880	9195	7305	159	2340	500	4990	10	1	31707567	2559	21.87	4.25	12	1.35	369.00	1897.00	23150	20240321	-65.14	5987	20240805	34.79	23150	-65.14	20240321	5987	34.79	20240805	69400	-88.37	20240321	6520	23.77	20241115	0.81	N	437730	500	158 억	234085	N	N	N	N
26	20241202	161155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	910	2	13.21	93794087240	11555804	1304.77	6890	8700	6810	8950	4830	6890	8117.22	0.88	-33719	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2473	21.14	4.11	12	36.44	369.00	1897.00	23150	20240321	-66.31	5987	20240805	30.28	23150	-66.31	20240321	5987	30.28	20240805	69400	-88.76	20240321	6520	19.63	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
27	20241202	151408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	890	2	12.92	92540840210	11394807	1286.59	6890	8700	6810	8950	4830	6890	8121.70	0.88	-39550	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2467	21.08	4.10	12	35.94	369.00	1897.00	23150	20240321	-66.39	5987	20240805	29.95	23150	-66.39	20240321	5987	29.95	20240805	69400	-88.79	20240321	6520	19.33	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
28	20241202	141305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	1160	2	16.84	87246963690	10728334	1211.34	6890	8700	6810	8950	4830	6890	8132.80	0.88	-92308	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2552	21.82	4.24	12	33.84	369.00	1897.00	23150	20240321	-65.23	5987	20240805	34.46	23150	-65.23	20240321	5987	34.46	20240805	69400	-88.40	20240321	6520	23.47	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
29	20241202	131211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8260	1370	2	19.88	80471127630	9891442	1116.85	6890	8700	6810	8950	4830	6890	8135.88	0.88	-104499	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2619	22.38	4.35	12	31.20	369.00	1897.00	23150	20240321	-64.32	5987	20240805	37.97	23150	-64.32	20240321	5987	37.97	20240805	69400	-88.10	20240321	6520	26.69	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
30	20241202	121240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8360	1470	2	21.34	71857523090	8848361	999.07	6890	8700	6810	8950	4830	6890	8121.49	0.88	-99548	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2651	22.66	4.41	12	27.91	369.00	1897.00	23150	20240321	-63.89	5987	20240805	39.64	23150	-63.89	20240321	5987	39.64	20240805	69400	-87.95	20240321	6520	28.22	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
31	20241202	111137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8110	1220	2	17.71	43390124710	5476433	618.35	6890	8430	6810	8950	4830	6890	7923.73	0.88	-65748	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2571	21.98	4.28	12	17.27	369.00	1897.00	23150	20240321	-64.97	5987	20240805	35.46	23150	-64.97	20240321	5987	35.46	20240805	69400	-88.31	20240321	6520	24.39	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
32	20241202	101148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	500	2	7.26	2590162260	358240	40.45	6890	7400	6810	8950	4830	6890	7233.64	0.88	50651	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2343	20.03	3.90	12	1.13	369.00	1897.00	23150	20240321	-68.08	5987	20240805	23.43	23150	-68.08	20240321	5987	23.43	20240805	69400	-89.35	20240321	6520	13.34	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N
33	20241202	091141	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7100	210	2	3.05	389675350	55742	6.29	6890	7190	6810	8950	4830	6890	6997.53	0.88	10519	7730	7310	6930	6510	6130	7520	6720	159	2060	500	4400	10	1	31707567	2251	19.24	3.74	12	0.18	369.00	1897.00	23150	20240321	-69.33	5987	20240805	18.59	23150	-69.33	20240321	5987	18.59	20240805	69400	-89.77	20240321	6520	8.90	20241115	0.81	N	437730	500	158 억	279273	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History