KissMeData/045660/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	investmentCareful	shortOverheated
2	20241205	160448	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24400	5630	1	29.99	120462436500	5067234	2418.31	23550	24400	22350	24400	13140	18770	23777.66	2.99	16818	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2015	42.00	2.09	12	61.35	581.00	11702.00	24400	20241205	0.00	11420	20241120	113.66	24400	0.00	20241205	11420	113.66	20241120	24400	0.00	20241205	11420	113.66	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
3	20241205	150451	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24400	5630	1	29.99	119557834450	5030151	2400.61	23550	24400	22350	24400	13140	18770	23773.16	2.99	16369	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2015	42.00	2.09	12	60.90	581.00	11702.00	24400	20241205	0.00	11420	20241120	113.66	24400	0.00	20241205	11420	113.66	20241120	24400	0.00	20241205	11420	113.66	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
4	20241205	140450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23900	5130	2	27.33	111322550800	4688761	2237.69	23550	24400	22350	24400	13140	18770	23747.68	2.99	14530	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1974	41.14	2.04	12	56.76	581.00	11702.00	24400	20241205	-2.05	11420	20241120	109.28	24400	-2.05	20241205	11420	109.28	20241120	24400	-2.05	20241205	11420	109.28	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
5	20241205	130450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24250	5480	2	29.20	104094772850	4391528	2095.83	23550	24400	22350	24400	13140	18770	23709.11	2.99	22015	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	2003	41.74	2.07	12	53.17	581.00	11702.00	24400	20241205	-0.61	11420	20241120	112.35	24400	-0.61	20241205	11420	112.35	20241120	24400	-0.61	20241205	11420	112.35	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
6	20241205	120450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23000	4230	2	22.54	87477709650	3696565	1764.17	23550	24400	22350	24400	13140	18770	23671.16	2.99	17330	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1900	39.59	1.97	12	44.75	581.00	11702.00	24400	20241205	-5.74	11420	20241120	101.40	24400	-5.74	20241205	11420	101.40	20241120	24400	-5.74	20241205	11420	101.40	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
7	20241205	110449	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	22650	3880	2	20.67	82519948650	3479590	1660.62	23550	24400	22350	24400	13140	18770	23722.47	2.99	27759	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1871	38.98	1.94	12	42.13	581.00	11702.00	24400	20241205	-7.17	11420	20241120	98.34	24400	-7.17	20241205	11420	98.34	20241120	24400	-7.17	20241205	11420	98.34	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
8	20241205	100446	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	23300	4530	2	24.13	64753526800	2715234	1295.83	23550	24400	22650	24400	13140	18770	23857.51	2.99	13816	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1925	40.10	1.99	12	32.87	581.00	11702.00	24400	20241205	-4.51	11420	20241120	104.03	24400	-4.51	20241205	11420	104.03	20241120	24400	-4.51	20241205	11420	104.03	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
9	20241205	090450	55	60.00	KOSDAQ	신고가	일반전기전자	N	N	N	Y	60	N	24100	5330	2	28.40	28126707500	1175789	561.14	23550	24400	23000	24400	13140	18770	23943.34	2.99	-1144	18770	18770	18770	18770	18770	18770	18770	41	5630	500	13130	50	1	8260000	1991	41.48	2.06	12	14.23	581.00	11702.00	24400	20241205	-1.23	11420	20241120	111.03	24400	-1.23	20241205	11420	111.03	20241120	24400	-1.23	20241205	11420	111.03	20241120	7.52	N	045660	500	41 억	247146	N	N	N	N
10	20241204	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3932628370	209525	356.34	18770	18770	18770	18770	10110	14440	18770.00	3.00	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.54	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
11	20241204	150443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3909372340	208286	354.23	18770	18770	18770	18770	10110	14440	18770.00	3.00	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.52	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
12	20241204	140442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3902277280	207908	353.59	18770	18770	18770	18770	10110	14440	18770.00	3.00	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.52	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
13	20241204	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3884333160	206952	351.96	18770	18770	18770	18770	10110	14440	18770.00	3.00	-458	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.51	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
14	20241204	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3816160520	203320	345.78	18770	18770	18770	18770	10110	14440	18770.00	3.00	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.46	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
15	20241204	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3725707890	198501	337.59	18770	18770	18770	18770	10110	14440	18770.00	3.00	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	2.40	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
16	20241204	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	3062469940	163166	277.49	18770	18770	18770	18770	10110	14440	18770.00	3.00	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	1.98	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
17	20241204	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	4330	1	29.99	1638746670	87315	148.49	18770	18770	18770	18770	10110	14440	18770.00	3.00	-457	14740	14590	14420	14270	14100	14665	14345	41	4330	500	10100	10	1	8260000	1550	32.31	1.60	12	1.06	581.00	11702.00	20200	20240402	-7.08	11420	20241120	64.36	20200	-7.08	20240402	11420	64.36	20241120	20200	-7.08	20240402	11420	64.36	20241120	7.48	N	045660	500	41 억	247601	N	N	N	N
18	20241203	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	170	2	1.19	830001740	57680	31.15	14270	14570	14250	18550	9990	14270	14389.59	2.96	2838	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1193	24.85	1.23	12	0.70	581.00	11702.00	20200	20240402	-28.51	11420	20241120	26.44	20200	-28.51	20240402	11420	26.44	20241120	20200	-28.51	20240402	11420	26.44	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
19	20241203	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	783602360	54466	29.41	14270	14570	14250	18550	9990	14270	14387.00	2.96	2990	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1187	24.73	1.23	12	0.66	581.00	11702.00	20200	20240402	-28.86	11420	20241120	25.83	20200	-28.86	20240402	11420	25.83	20241120	20200	-28.86	20240402	11420	25.83	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
20	20241203	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	130	2	0.91	716052190	49774	26.88	14270	14570	14250	18550	9990	14270	14386.07	2.96	2349	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1189	24.78	1.23	12	0.60	581.00	11702.00	20200	20240402	-28.71	11420	20241120	26.09	20200	-28.71	20240402	11420	26.09	20241120	20200	-28.71	20240402	11420	26.09	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
21	20241203	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	180	2	1.26	665346470	46266	24.99	14270	14570	14250	18550	9990	14270	14380.89	2.96	2254	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1194	24.87	1.23	12	0.56	581.00	11702.00	20200	20240402	-28.47	11420	20241120	26.53	20200	-28.47	20240402	11420	26.53	20241120	20200	-28.47	20240402	11420	26.53	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
22	20241203	120521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	130	2	0.91	532718420	37049	20.01	14270	14570	14250	18550	9990	14270	14378.75	2.96	2923	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1189	24.78	1.23	12	0.45	581.00	11702.00	20200	20240402	-28.71	11420	20241120	26.09	20200	-28.71	20240402	11420	26.09	20241120	20200	-28.71	20240402	11420	26.09	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
23	20241203	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	10	2	0.07	390957280	27191	14.68	14270	14570	14250	18550	9990	14270	14378.19	2.96	677	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1180	24.58	1.22	12	0.33	581.00	11702.00	20200	20240402	-29.31	11420	20241120	25.04	20200	-29.31	20240402	11420	25.04	20241120	20200	-29.31	20240402	11420	25.04	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
24	20241203	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	40	2	0.28	278237620	19304	10.43	14270	14570	14270	18550	9990	14270	14413.47	2.96	393	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1182	24.63	1.22	12	0.23	581.00	11702.00	20200	20240402	-29.16	11420	20241120	25.31	20200	-29.16	20240402	11420	25.31	20241120	20200	-29.16	20240402	11420	25.31	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
25	20241203	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	100	2	0.70	19569690	1364	0.74	14270	14400	14270	18550	9990	14270	14347.28	2.96	-70	15010	14640	14230	13860	13450	14825	14045	41	4280	500	9980	10	1	8260000	1187	24.73	1.23	12	0.02	581.00	11702.00	20200	20240402	-28.86	11420	20241120	25.83	20200	-28.86	20240402	11420	25.83	20241120	20200	-28.86	20240402	11420	25.83	20241120	7.69	N	045660	500	41 억	244763	N	N	N	N
26	20241202	160441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	450	2	3.26	2639818700	184220	69.72	13820	14600	13820	17960	9680	13820	14339.26	2.90	5943	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1179	24.56	1.22	12	2.23	581.00	11702.00	20200	20240402	-29.36	11420	20241120	24.96	20200	-29.36	20240402	11420	24.96	20241120	20200	-29.36	20240402	11420	24.96	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
27	20241202	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	470	2	3.40	2543875760	177505	67.18	13820	14600	13820	17960	9680	13820	14341.22	2.90	5840	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1180	24.60	1.22	12	2.15	581.00	11702.00	20200	20240402	-29.26	11420	20241120	25.13	20200	-29.26	20240402	11420	25.13	20241120	20200	-29.26	20240402	11420	25.13	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
28	20241202	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	540	2	3.91	2336105140	163006	61.69	13820	14600	13820	17960	9680	13820	14342.24	2.90	6511	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1186	24.72	1.23	12	1.97	581.00	11702.00	20200	20240402	-28.91	11420	20241120	25.74	20200	-28.91	20240402	11420	25.74	20241120	20200	-28.91	20240402	11420	25.74	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
29	20241202	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	390	2	2.82	2188866900	152704	57.79	13820	14600	13820	17960	9680	13820	14345.69	2.90	6745	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1174	24.46	1.21	12	1.85	581.00	11702.00	20200	20240402	-29.65	11420	20241120	24.43	20200	-29.65	20240402	11420	24.43	20241120	20200	-29.65	20240402	11420	24.43	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
30	20241202	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	310	2	2.24	2100687830	146476	55.44	13820	14600	13820	17960	9680	13820	14353.84	2.90	6796	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1167	24.32	1.21	12	1.77	581.00	11702.00	20200	20240402	-30.05	11420	20241120	23.73	20200	-30.05	20240402	11420	23.73	20241120	20200	-30.05	20240402	11420	23.73	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
31	20241202	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	420	2	3.04	1958242620	136419	51.63	13820	14600	13820	17960	9680	13820	14368.21	2.90	9522	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1176	24.51	1.22	12	1.65	581.00	11702.00	20200	20240402	-29.50	11420	20241120	24.69	20200	-29.50	20240402	11420	24.69	20241120	20200	-29.50	20240402	11420	24.69	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
32	20241202	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	560	2	4.05	1658860720	115407	43.68	13820	14600	13820	17960	9680	13820	14390.73	2.90	9421	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1188	24.75	1.23	12	1.40	581.00	11702.00	20200	20240402	-28.81	11420	20241120	25.92	20200	-28.81	20240402	11420	25.92	20241120	20200	-28.81	20240402	11420	25.92	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N
33	20241202	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	340	2	2.46	205465220	14664	5.55	13820	14290	13820	17960	9680	13820	14068.96	2.90	1024	14873	14346	14023	13496	13173	14610	13760	41	4140	500	9670	10	1	8260000	1170	24.37	1.21	12	0.18	581.00	11702.00	20200	20240402	-29.90	11420	20241120	23.99	20200	-29.90	20240402	11420	23.99	20241120	20200	-29.90	20240402	11420	23.99	20241120	7.63	N	045660	500	41 억	239159	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History