KissMeData/452400/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	161212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9180	-360	5	-3.77	421906340	45603	129.81	9440	9570	9050	12400	6680	9540	9251.90	0.81	264	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	833	5.00	0.68	12	0.50	1837.00	13452.00	51700	20240201	-82.24	8750	20240806	4.91	51700	-82.24	20240201	8750	4.91	20240806	51700	-82.24	20240201	8750	4.91	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
3	20241205	151222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9150	-390	5	-4.09	410762960	44385	126.34	9440	9570	9050	12400	6680	9540	9254.54	0.81	644	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	830	4.98	0.68	12	0.49	1837.00	13452.00	51700	20240201	-82.30	8750	20240806	4.57	51700	-82.30	20240201	8750	4.57	20240806	51700	-82.30	20240201	8750	4.57	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
4	20241205	141205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9230	-310	5	-3.25	357264510	38543	109.71	9440	9570	9050	12400	6680	9540	9269.24	0.81	3005	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	837	5.02	0.69	12	0.42	1837.00	13452.00	51700	20240201	-82.15	8750	20240806	5.49	51700	-82.15	20240201	8750	5.49	20240806	51700	-82.15	20240201	8750	5.49	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
5	20241205	131215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	334339800	36056	102.63	9440	9570	9050	12400	6680	9540	9272.79	0.81	1409	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.40	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
6	20241205	121215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	312370920	33670	95.84	9440	9570	9050	12400	6680	9540	9277.43	0.81	2660	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.37	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
7	20241205	111213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9180	-360	5	-3.77	305503550	32926	93.72	9440	9570	9050	12400	6680	9540	9278.49	0.81	2204	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	833	5.00	0.68	12	0.36	1837.00	13452.00	51700	20240201	-82.24	8750	20240806	4.91	51700	-82.24	20240201	8750	4.91	20240806	51700	-82.24	20240201	8750	4.91	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
8	20241205	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	281980060	30369	86.45	9440	9570	9050	12400	6680	9540	9285.13	0.81	1753	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.33	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
9	20241205	091220	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9200	-340	5	-3.56	168122220	17890	50.92	9440	9570	9120	12400	6680	9540	9397.55	0.81	2831	10200	9870	9670	9340	9140	9770	9240	45	2860	500	5910	10	1	9071428	835	5.01	0.68	12	0.20	1837.00	13452.00	51700	20240201	-82.21	8750	20240806	5.14	51700	-82.21	20240201	8750	5.14	20240806	51700	-82.21	20240201	8750	5.14	20240806	1.58	N	452400	500	45 억	73474	N	N	N	N
10	20241204	161152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9540	-460	5	-4.60	337554760	35023	148.37	9790	10000	9470	13000	7000	10000	9638.15	0.97	-15083	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.39	1837.00	13452.00	51700	20240201	-81.55	8750	20240806	9.03	51700	-81.55	20240201	8750	9.03	20240806	51700	-81.55	20240201	8750	9.03	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
11	20241204	151154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	-450	5	-4.50	323861000	33588	142.29	9790	10000	9470	13000	7000	10000	9642.16	0.97	-14381	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	866	5.20	0.71	12	0.37	1837.00	13452.00	51700	20240201	-81.53	8750	20240806	9.14	51700	-81.53	20240201	8750	9.14	20240806	51700	-81.53	20240201	8750	9.14	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
12	20241204	141156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9540	-460	5	-4.60	294421530	30504	129.23	9790	10000	9470	13000	7000	10000	9651.90	0.97	-13100	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.34	1837.00	13452.00	51700	20240201	-81.55	8750	20240806	9.03	51700	-81.55	20240201	8750	9.03	20240806	51700	-81.55	20240201	8750	9.03	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
13	20241204	131150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9620	-380	5	-3.80	273437410	28312	119.94	9790	10000	9470	13000	7000	10000	9658.00	0.97	-11476	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	873	5.24	0.72	12	0.31	1837.00	13452.00	51700	20240201	-81.39	8750	20240806	9.94	51700	-81.39	20240201	8750	9.94	20240806	51700	-81.39	20240201	8750	9.94	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
14	20241204	121144	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9530	-470	5	-4.70	257615030	26655	112.92	9790	10000	9470	13000	7000	10000	9664.79	0.97	-10874	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	865	5.19	0.71	12	0.29	1837.00	13452.00	51700	20240201	-81.57	8750	20240806	8.91	51700	-81.57	20240201	8750	8.91	20240806	51700	-81.57	20240201	8750	8.91	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
15	20241204	111130	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	-450	5	-4.50	189482900	19483	82.54	9790	10000	9550	13000	7000	10000	9725.55	0.97	-8358	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	866	5.20	0.71	12	0.21	1837.00	13452.00	51700	20240201	-81.53	8750	20240806	9.14	51700	-81.53	20240201	8750	9.14	20240806	51700	-81.53	20240201	8750	9.14	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
16	20241204	101132	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9720	-280	5	-2.80	142048150	14543	61.61	9790	10000	9620	13000	7000	10000	9767.46	0.97	-3988	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	882	5.29	0.72	12	0.16	1837.00	13452.00	51700	20240201	-81.20	8750	20240806	11.09	51700	-81.20	20240201	8750	11.09	20240806	51700	-81.20	20240201	8750	11.09	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
17	20241204	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9850	-150	5	-1.50	55619030	5653	23.95	9790	10000	9740	13000	7000	10000	9838.85	0.97	-589	10280	10140	9900	9760	9520	10210	9830	45	3000	500	6200	10	1	9071428	894	5.36	0.73	12	0.06	1837.00	13452.00	51700	20240201	-80.95	8750	20240806	12.57	51700	-80.95	20240201	8750	12.57	20240806	51700	-80.95	20240201	8750	12.57	20240806	1.56	N	452400	500	45 억	88188	N	N	N	N
18	20241203	161240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10000	310	2	3.20	231774630	23482	77.03	9690	10040	9660	12590	6790	9690	9870.29	0.82	14199	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	907	5.44	0.74	12	0.26	1837.00	13452.00	51700	20240201	-80.66	8750	20240806	14.29	51700	-80.66	20240201	8750	14.29	20240806	51700	-80.66	20240201	8750	14.29	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
19	20241203	151336	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9980	290	2	2.99	221307120	22434	73.59	9690	10040	9660	12590	6790	9690	9864.81	0.82	13830	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	905	5.43	0.74	12	0.25	1837.00	13452.00	51700	20240201	-80.70	8750	20240806	14.06	51700	-80.70	20240201	8750	14.06	20240806	51700	-80.70	20240201	8750	14.06	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
20	20241203	141306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9910	220	2	2.27	207736910	21069	69.11	9690	10040	9660	12590	6790	9690	9859.84	0.82	12890	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	899	5.39	0.74	12	0.23	1837.00	13452.00	51700	20240201	-80.83	8750	20240806	13.26	51700	-80.83	20240201	8750	13.26	20240806	51700	-80.83	20240201	8750	13.26	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
21	20241203	131304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9980	290	2	2.99	165878340	16863	55.32	9690	10040	9660	12590	6790	9690	9836.82	0.82	9842	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	905	5.43	0.74	12	0.19	1837.00	13452.00	51700	20240201	-80.70	8750	20240806	14.06	51700	-80.70	20240201	8750	14.06	20240806	51700	-80.70	20240201	8750	14.06	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
22	20241203	121328	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	260	2	2.68	105175610	10766	35.32	9690	9950	9660	12590	6790	9690	9769.24	0.82	6666	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	903	5.42	0.74	12	0.12	1837.00	13452.00	51700	20240201	-80.75	8750	20240806	13.71	51700	-80.75	20240201	8750	13.71	20240806	51700	-80.75	20240201	8750	13.71	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
23	20241203	111254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9800	110	2	1.14	63377630	6513	21.36	9690	9840	9660	12590	6790	9690	9730.94	0.82	3255	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	889	5.33	0.73	12	0.07	1837.00	13452.00	51700	20240201	-81.04	8750	20240806	12.00	51700	-81.04	20240201	8750	12.00	20240806	51700	-81.04	20240201	8750	12.00	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
24	20241203	101243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	-20	5	-0.21	40806590	4194	13.76	9690	9840	9660	12590	6790	9690	9729.75	0.82	1528	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	877	5.26	0.72	12	0.05	1837.00	13452.00	51700	20240201	-81.30	8750	20240806	10.51	51700	-81.30	20240201	8750	10.51	20240806	51700	-81.30	20240201	8750	10.51	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
25	20241203	091231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9790	100	2	1.03	19808160	2029	6.66	9690	9840	9690	12590	6790	9690	9762.52	0.82	1510	10216	9952	9806	9542	9396	9880	9470	45	2900	500	6000	10	1	9071428	888	5.33	0.73	12	0.02	1837.00	13452.00	51700	20240201	-81.06	8750	20240806	11.89	51700	-81.06	20240201	8750	11.89	20240806	51700	-81.06	20240201	8750	11.89	20240806	1.56	N	452400	500	45 억	74339	N	N	N	N
26	20241202	161211	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9690	-260	5	-2.61	288941210	29484	96.08	9950	10070	9660	12930	6970	9950	9799.95	0.92	-8923	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	879	5.27	0.72	12	0.33	1837.00	13452.00	51700	20240201	-81.26	8750	20240806	10.74	51700	-81.26	20240201	8750	10.74	20240806	51700	-81.26	20240201	8750	10.74	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
27	20241202	151424	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9700	-250	5	-2.51	269987020	27526	89.70	9950	10070	9690	12930	6970	9950	9808.44	0.92	-8088	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	880	5.28	0.72	12	0.30	1837.00	13452.00	51700	20240201	-81.24	8750	20240806	10.86	51700	-81.24	20240201	8750	10.86	20240806	51700	-81.24	20240201	8750	10.86	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
28	20241202	141322	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9750	-200	5	-2.01	229692430	23385	76.20	9950	10070	9690	12930	6970	9950	9822.21	0.92	-6820	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.31	0.72	12	0.26	1837.00	13452.00	51700	20240201	-81.14	8750	20240806	11.43	51700	-81.14	20240201	8750	11.43	20240806	51700	-81.14	20240201	8750	11.43	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
29	20241202	131230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9740	-210	5	-2.11	224271990	22828	74.39	9950	10070	9690	12930	6970	9950	9824.43	0.92	-6921	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.30	0.72	12	0.25	1837.00	13452.00	51700	20240201	-81.16	8750	20240806	11.31	51700	-81.16	20240201	8750	11.31	20240806	51700	-81.16	20240201	8750	11.31	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
30	20241202	121255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9740	-210	5	-2.11	213814000	21751	70.88	9950	10070	9700	12930	6970	9950	9830.08	0.92	-6748	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	884	5.30	0.72	12	0.24	1837.00	13452.00	51700	20240201	-81.16	8750	20240806	11.31	51700	-81.16	20240201	8750	11.31	20240806	51700	-81.16	20240201	8750	11.31	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
31	20241202	111152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9830	-120	5	-1.21	167686890	17012	55.44	9950	10070	9760	12930	6970	9950	9856.98	0.92	-4311	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	892	5.35	0.73	12	0.19	1837.00	13452.00	51700	20240201	-80.99	8750	20240806	12.34	51700	-80.99	20240201	8750	12.34	20240806	51700	-80.99	20240201	8750	12.34	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
32	20241202	101203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9880	-70	5	-0.70	76728200	7732	25.20	9950	10070	9840	12930	6970	9950	9923.46	0.92	-4225	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	896	5.38	0.73	12	0.09	1837.00	13452.00	51700	20240201	-80.89	8750	20240806	12.91	51700	-80.89	20240201	8750	12.91	20240806	51700	-80.89	20240201	8750	12.91	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N
33	20241202	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	0	3	0.00	4469730	449	1.46	9950	10070	9930	12930	6970	9950	9954.86	0.92	197	10303	10126	10023	9846	9743	10075	9795	45	2980	500	6160	10	1	9071428	903	5.42	0.74	12	0.00	1837.00	13452.00	51700	20240201	-80.75	8750	20240806	13.71	51700	-80.75	20240201	8750	13.71	20240806	51700	-80.75	20240201	8750	13.71	20240806	1.53	N	452400	500	45 억	83262	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History