KissMeData/234920/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	380	2	7.27	5804750780	1011528	364.65	5510	6100	5440	6790	3670	5230	5738.63	0.12	-5906	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	759	-7.32	2.35	12	7.48	-766.00	2391.00	10850	20240117	-48.29	3100	20241031	80.97	10850	-48.29	20240117	3100	80.97	20241031	10850	-48.29	20240117	3100	80.97	20241031	N	234920	500	67 억	15921	N	N	N	N
3	20241205	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	250	2	4.78	5716027150	995513	358.88	5510	6100	5440	6790	3670	5230	5741.82	0.12	-5539	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	741	-7.15	2.29	12	7.36	-766.00	2391.00	10850	20240117	-49.49	3100	20241031	76.77	10850	-49.49	20240117	3100	76.77	20241031	10850	-49.49	20240117	3100	76.77	20241031	N	234920	500	67 억	15921	N	N	N	N
4	20241205	140918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	380	2	7.27	5433887520	944585	340.52	5510	6100	5440	6790	3670	5230	5752.70	0.12	-7768	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	759	-7.32	2.35	12	6.98	-766.00	2391.00	10850	20240117	-48.29	3100	20241031	80.97	10850	-48.29	20240117	3100	80.97	20241031	10850	-48.29	20240117	3100	80.97	20241031	N	234920	500	67 억	15921	N	N	N	N
5	20241205	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	410	2	7.84	5228830930	908167	327.39	5510	6100	5440	6790	3670	5230	5757.60	0.12	-7628	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	763	-7.36	2.36	12	6.71	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	15921	N	N	N	N
6	20241205	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	410	2	7.84	3881870210	674634	243.20	5510	6100	5440	6790	3670	5230	5754.08	0.12	-7763	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	763	-7.36	2.36	12	4.99	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	15921	N	N	N	N
7	20241205	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	280	2	5.35	3633701520	630075	227.14	5510	6100	5440	6790	3670	5230	5767.14	0.12	-3268	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	746	-7.19	2.30	12	4.66	-766.00	2391.00	10850	20240117	-49.22	3100	20241031	77.74	10850	-49.22	20240117	3100	77.74	20241031	10850	-49.22	20240117	3100	77.74	20241031	N	234920	500	67 억	15921	N	N	N	N
8	20241205	100924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	290	2	5.54	3258365010	562291	202.70	5510	6100	5440	6790	3670	5230	5794.85	0.12	-6988	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	747	-7.21	2.31	12	4.16	-766.00	2391.00	10850	20240117	-49.12	3100	20241031	78.06	10850	-49.12	20240117	3100	78.06	20241031	10850	-49.12	20240117	3100	78.06	20241031	N	234920	500	67 억	15921	N	N	N	N
9	20241205	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	520	2	9.94	1579742740	268798	96.90	5510	6100	5500	6790	3670	5230	5877.19	0.12	-210	6036	5632	5416	5012	4796	5525	4905	68	1560	500	3130	10	1	13530910	778	-7.51	2.40	12	1.99	-766.00	2391.00	10850	20240117	-47.00	3100	20241031	85.48	10850	-47.00	20240117	3100	85.48	20241031	10850	-47.00	20240117	3100	85.48	20241031	N	234920	500	67 억	15921	N	N	N	N
10	20241204	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-590	5	-10.14	1466555500	273316	39.90	5680	5820	5200	7560	4080	5820	5365.79	0.12	-325	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	708	-6.83	2.19	12	2.02	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	N	234920	500	67 억	16207	N	N	N	N
11	20241204	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	-540	5	-9.28	1402123820	261080	38.11	5680	5820	5200	7560	4080	5820	5370.48	0.12	-257	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	714	-6.89	2.21	12	1.93	-766.00	2391.00	10850	20240117	-51.34	3100	20241031	70.32	10850	-51.34	20240117	3100	70.32	20241031	10850	-51.34	20240117	3100	70.32	20241031	N	234920	500	67 억	16207	N	N	N	N
12	20241204	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-570	5	-9.79	1314317850	244343	35.67	5680	5820	5200	7560	4080	5820	5378.99	0.12	311	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	710	-6.85	2.20	12	1.81	-766.00	2391.00	10850	20240117	-51.61	3100	20241031	69.35	10850	-51.61	20240117	3100	69.35	20241031	10850	-51.61	20240117	3100	69.35	20241031	N	234920	500	67 억	16207	N	N	N	N
13	20241204	130905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-460	5	-7.90	1237957350	229912	33.56	5680	5820	5200	7560	4080	5820	5384.48	0.12	1273	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	725	-7.00	2.24	12	1.70	-766.00	2391.00	10850	20240117	-50.60	3100	20241031	72.90	10850	-50.60	20240117	3100	72.90	20241031	10850	-50.60	20240117	3100	72.90	20241031	N	234920	500	67 억	16207	N	N	N	N
14	20241204	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-550	5	-9.45	1164559200	216111	31.55	5680	5820	5200	7560	4080	5820	5388.71	0.12	2189	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	713	-6.88	2.20	12	1.60	-766.00	2391.00	10850	20240117	-51.43	3100	20241031	70.00	10850	-51.43	20240117	3100	70.00	20241031	10850	-51.43	20240117	3100	70.00	20241031	N	234920	500	67 억	16207	N	N	N	N
15	20241204	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-510	5	-8.76	927798380	170943	24.95	5680	5820	5200	7560	4080	5820	5427.53	0.12	6339	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	718	-6.93	2.22	12	1.26	-766.00	2391.00	10850	20240117	-51.06	3100	20241031	71.29	10850	-51.06	20240117	3100	71.29	20241031	10850	-51.06	20240117	3100	71.29	20241031	N	234920	500	67 억	16207	N	N	N	N
16	20241204	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-580	5	-9.97	737101230	134823	19.68	5680	5820	5200	7560	4080	5820	5467.18	0.12	9592	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	709	-6.84	2.19	12	1.00	-766.00	2391.00	10850	20240117	-51.71	3100	20241031	69.03	10850	-51.71	20240117	3100	69.03	20241031	10850	-51.71	20240117	3100	69.03	20241031	N	234920	500	67 억	16207	N	N	N	N
17	20241204	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-180	5	-3.09	230172250	40981	5.98	5680	5820	5330	7560	4080	5820	5616.56	0.12	10535	6700	6260	5980	5540	5260	6120	5400	68	1740	500	3490	10	1	13530910	763	-7.36	2.36	12	0.30	-766.00	2391.00	10850	20240117	-48.02	3100	20241031	81.94	10850	-48.02	20240117	3100	81.94	20241031	10850	-48.02	20240117	3100	81.94	20241031	N	234920	500	67 억	16207	N	N	N	N
18	20241203	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-280	5	-4.59	4088874610	680774	24.81	6000	6420	5700	7930	4270	6100	6005.88	0.13	-2708	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	787	-7.60	2.43	12	5.03	-766.00	2391.00	10850	20240117	-46.36	3100	20241031	87.74	10850	-46.36	20240117	3100	87.74	20241031	10850	-46.36	20240117	3100	87.74	20241031	N	234920	500	67 억	17100	N	N	N	N
19	20241203	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-320	5	-5.25	4006755640	666625	24.29	6000	6420	5700	7930	4270	6100	6009.98	0.13	-1686	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	782	-7.55	2.42	12	4.93	-766.00	2391.00	10850	20240117	-46.73	3100	20241031	86.45	10850	-46.73	20240117	3100	86.45	20241031	10850	-46.73	20240117	3100	86.45	20241031	N	234920	500	67 억	17100	N	N	N	N
20	20241203	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-300	5	-4.92	3834019790	636691	23.20	6000	6420	5700	7930	4270	6100	6021.30	0.13	-2840	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	785	-7.57	2.43	12	4.71	-766.00	2391.00	10850	20240117	-46.54	3100	20241031	87.10	10850	-46.54	20240117	3100	87.10	20241031	10850	-46.54	20240117	3100	87.10	20241031	N	234920	500	67 억	17100	N	N	N	N
21	20241203	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-290	5	-4.75	3703479390	614116	22.38	6000	6420	5700	7930	4270	6100	6030.14	0.13	-2830	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	786	-7.58	2.43	12	4.54	-766.00	2391.00	10850	20240117	-46.45	3100	20241031	87.42	10850	-46.45	20240117	3100	87.42	20241031	10850	-46.45	20240117	3100	87.42	20241031	N	234920	500	67 억	17100	N	N	N	N
22	20241203	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-240	5	-3.93	3537462020	585650	21.34	6000	6420	5700	7930	4270	6100	6039.83	0.13	3179	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	793	-7.65	2.45	12	4.33	-766.00	2391.00	10850	20240117	-45.99	3100	20241031	89.03	10850	-45.99	20240117	3100	89.03	20241031	10850	-45.99	20240117	3100	89.03	20241031	N	234920	500	67 억	17100	N	N	N	N
23	20241203	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-330	5	-5.41	3300727870	544532	19.84	6000	6420	5750	7930	4270	6100	6061.31	0.13	-807	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	781	-7.53	2.41	12	4.02	-766.00	2391.00	10850	20240117	-46.82	3100	20241031	86.13	10850	-46.82	20240117	3100	86.13	20241031	10850	-46.82	20240117	3100	86.13	20241031	N	234920	500	67 억	17100	N	N	N	N
24	20241203	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-210	5	-3.44	2781738890	455477	16.60	6000	6420	5870	7930	4270	6100	6107.37	0.13	1037	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	797	-7.69	2.46	12	3.37	-766.00	2391.00	10850	20240117	-45.71	3100	20241031	90.00	10850	-45.71	20240117	3100	90.00	20241031	10850	-45.71	20240117	3100	90.00	20241031	N	234920	500	67 억	17100	N	N	N	N
25	20241203	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	170	2	2.79	1429969880	230385	8.39	6000	6420	5950	7930	4270	6100	6208.73	0.13	6776	7133	6616	6083	5566	5033	6875	5825	68	1830	500	3660	10	1	13530910	848	-8.19	2.62	12	1.70	-766.00	2391.00	10850	20240117	-42.21	3100	20241031	102.26	10850	-42.21	20240117	3100	102.26	20241031	10850	-42.21	20240117	3100	102.26	20241031	N	234920	500	67 억	17100	N	N	N	N
26	20241202	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	660	2	12.13	16670716400	2724461	298.10	5770	6600	5550	7070	3810	5440	6118.96	0.10	6742	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	825	-7.96	2.55	12	20.14	-766.00	2391.00	10850	20240117	-43.78	3100	20241031	96.77	10850	-43.78	20240117	3100	96.77	20241031	10850	-43.78	20240117	3100	96.77	20241031	N	234920	500	67 억	12959	N	N	N	N
27	20241202	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	560	2	10.29	16103942340	2631011	287.88	5770	6600	5550	7070	3810	5440	6120.83	0.10	3200	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	812	-7.83	2.51	12	19.44	-766.00	2391.00	10850	20240117	-44.70	3100	20241031	93.55	10850	-44.70	20240117	3100	93.55	20241031	10850	-44.70	20240117	3100	93.55	20241031	N	234920	500	67 억	12959	N	N	N	N
28	20241202	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	660	2	12.13	13883576790	2264249	247.75	5770	6600	5550	7070	3810	5440	6131.66	0.10	2838	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	825	-7.96	2.55	12	16.73	-766.00	2391.00	10850	20240117	-43.78	3100	20241031	96.77	10850	-43.78	20240117	3100	96.77	20241031	10850	-43.78	20240117	3100	96.77	20241031	N	234920	500	67 억	12959	N	N	N	N
29	20241202	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	530	2	9.74	10769601530	1756505	192.19	5770	6600	5550	7070	3810	5440	6131.29	0.10	2685	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	808	-7.79	2.50	12	12.98	-766.00	2391.00	10850	20240117	-44.98	3100	20241031	92.58	10850	-44.98	20240117	3100	92.58	20241031	10850	-44.98	20240117	3100	92.58	20241031	N	234920	500	67 억	12959	N	N	N	N
30	20241202	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	330	2	6.07	9534349560	1546584	169.22	5770	6600	5550	7070	3810	5440	6164.80	0.10	4351	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	781	-7.53	2.41	12	11.43	-766.00	2391.00	10850	20240117	-46.82	3100	20241031	86.13	10850	-46.82	20240117	3100	86.13	20241031	10850	-46.82	20240117	3100	86.13	20241031	N	234920	500	67 억	12959	N	N	N	N
31	20241202	110904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	560	2	10.29	9035659820	1461068	159.86	5770	6600	5550	7070	3810	5440	6184.31	0.10	3443	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	812	-7.83	2.51	12	10.80	-766.00	2391.00	10850	20240117	-44.70	3100	20241031	93.55	10850	-44.70	20240117	3100	93.55	20241031	10850	-44.70	20240117	3100	93.55	20241031	N	234920	500	67 억	12959	N	N	N	N
32	20241202	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	530	2	9.74	8462219980	1365931	149.46	5770	6600	5550	7070	3810	5440	6195.23	0.10	7309	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	808	-7.79	2.50	12	10.09	-766.00	2391.00	10850	20240117	-44.98	3100	20241031	92.58	10850	-44.98	20240117	3100	92.58	20241031	10850	-44.98	20240117	3100	92.58	20241031	N	234920	500	67 억	12959	N	N	N	N
33	20241202	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	820	2	15.07	4924473040	785410	85.94	5770	6600	5550	7070	3810	5440	6269.99	0.10	2736	6466	5952	5586	5072	4706	6210	5330	68	1630	500	3260	10	1	13530910	847	-8.17	2.62	12	5.80	-766.00	2391.00	10850	20240117	-42.30	3100	20241031	101.94	10850	-42.30	20240117	3100	101.94	20241031	10850	-42.30	20240117	3100	101.94	20241031	N	234920	500	67 억	12959	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History