KissMeData/318020/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	newHighLowPriceClassCode	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	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2935	-15	5	-0.51	64573710	22163	133.98	2950	3000	2860	3835	2065	2950	2913.58	0.80	-3374	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	372	7.66	0.78	12	0.18	383.00	3740.00	12000	20240424	-75.54	2860	20241205	2.62	12000	-75.54	20240424	2860	2.62	20241205	18100	-83.78	20231205	2860	2.62	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
3	20241205	151048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	5	2	0.17	63705360	21867	132.19	2950	3000	2860	3835	2065	2950	2913.31	0.80	-3268	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	374	7.72	0.79	12	0.17	383.00	3740.00	12000	20240424	-75.38	2860	20241205	3.32	12000	-75.38	20240424	2860	3.32	20241205	18100	-83.67	20231205	2860	3.32	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
4	20241205	141033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2975	25	2	0.85	52163240	17979	108.69	2950	2975	2860	3835	2065	2950	2901.34	0.80	-1834	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	377	7.77	0.80	12	0.14	383.00	3740.00	12000	20240424	-75.21	2860	20241205	4.02	12000	-75.21	20240424	2860	4.02	20241205	18100	-83.56	20231205	2860	4.02	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
5	20241205	131044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	0	3	0.00	46545935	16079	97.20	2950	2975	2860	3835	2065	2950	2894.83	0.80	-2046	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	374	7.70	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.42	2860	20241205	3.15	12000	-75.42	20240424	2860	3.15	20241205	18100	-83.70	20231205	2860	3.15	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
6	20241205	121043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2915	-35	5	-1.19	40520555	14016	84.73	2950	2975	2860	3835	2065	2950	2891.02	0.80	-2015	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	369	7.61	0.78	12	0.11	383.00	3740.00	12000	20240424	-75.71	2860	20241205	1.92	12000	-75.71	20240424	2860	1.92	20241205	18100	-83.90	20231205	2860	1.92	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
7	20241205	111042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	36192805	12529	75.74	2950	2975	2860	3835	2065	2950	2888.72	0.80	-2026	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	367	7.57	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.83	2860	20241205	1.40	12000	-75.83	20240424	2860	1.40	20241205	18100	-83.98	20231205	2860	1.40	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
8	20241205	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-80	5	-2.71	18434050	6363	38.47	2950	2975	2860	3835	2065	2950	2897.07	0.80	-1802	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	363	7.49	0.77	12	0.05	383.00	3740.00	12000	20240424	-76.08	2860	20241205	0.35	12000	-76.08	20240424	2860	0.35	20241205	18100	-84.14	20231205	2860	0.35	20241205	0.00	N	318020	100	12 억	100966	N	N	N	N
9	20241205	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	3739545	1274	7.70	2950	2975	2880	3835	2065	2950	2935.28	0.80	-738	3130	3040	2950	2860	2770	3085	2905	13	885	100	1770	5	1	12662272	367	7.57	0.78	12	0.01	383.00	3740.00	12000	20240424	-75.83	2860	20241204	1.40	12000	-75.83	20240424	2860	1.40	20241204	18100	-83.98	20231205	2860	1.40	20241204	0.00	N	318020	100	12 억	100966	N	N	N	N
10	20241204	161023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-90	5	-2.96	48167460	16509	183.25	2860	3040	2860	3950	2130	3040	2917.40	0.81	-1110	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	374	7.70	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.42	2860	20241204	3.15	12000	-75.42	20240424	2860	3.15	20241204	18100	-83.70	20231204	2860	3.15	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
11	20241204	151025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2945	-95	5	-3.12	47105460	16149	179.25	2860	3040	2860	3950	2130	3040	2916.93	0.81	-1016	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	373	7.69	0.79	12	0.13	383.00	3740.00	12000	20240424	-75.46	2860	20241204	2.97	12000	-75.46	20240424	2860	2.97	20241204	18100	-83.73	20231204	2860	2.97	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
12	20241204	141027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2950	-90	5	-2.96	43881765	15042	166.97	2860	3040	2860	3950	2130	3040	2917.28	0.81	-1202	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	374	7.70	0.79	12	0.12	383.00	3740.00	12000	20240424	-75.42	2860	20241204	3.15	12000	-75.42	20240424	2860	3.15	20241204	18100	-83.70	20231204	2860	3.15	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
13	20241204	131019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-100	5	-3.29	37674215	12936	143.59	2860	3040	2860	3950	2130	3040	2912.35	0.81	46	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	372	7.68	0.79	12	0.10	383.00	3740.00	12000	20240424	-75.50	2860	20241204	2.80	12000	-75.50	20240424	2860	2.80	20241204	18100	-83.76	20231204	2860	2.80	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
14	20241204	121015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2930	-110	5	-3.62	37193300	12773	141.78	2860	3040	2860	3950	2130	3040	2911.87	0.81	133	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	371	7.65	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.58	2860	20241204	2.45	12000	-75.58	20240424	2860	2.45	20241204	18100	-83.81	20231204	2860	2.45	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
15	20241204	111006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-140	5	-4.61	35174925	12083	134.12	2860	3040	2860	3950	2130	3040	2911.11	0.81	220	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	367	7.57	0.78	12	0.10	383.00	3740.00	12000	20240424	-75.83	2860	20241204	1.40	12000	-75.83	20240424	2860	1.40	20241204	18100	-83.98	20231204	2860	1.40	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
16	20241204	101007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	-115	5	-3.78	30930490	10627	117.96	2860	3040	2860	3950	2130	3040	2910.56	0.81	377	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	370	7.64	0.78	12	0.08	383.00	3740.00	12000	20240424	-75.62	2860	20241204	2.27	12000	-75.62	20240424	2860	2.27	20241204	18100	-83.84	20231204	2860	2.27	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
17	20241204	091029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2940	-100	5	-3.29	13970380	4812	53.41	2860	3040	2860	3950	2130	3040	2903.24	0.81	267	3093	3066	3023	2996	2953	3080	3010	13	910	100	1820	5	1	12662272	372	7.68	0.79	12	0.04	383.00	3740.00	12000	20240424	-75.50	2860	20241204	2.80	12000	-75.50	20240424	2860	2.80	20241204	18100	-83.76	20231204	2860	2.80	20241204	0.00	N	318020	100	12 억	102076	N	N	N	N
18	20241203	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	50	2	1.67	27085130	9009	39.66	3000	3050	2980	3885	2095	2990	3006.15	0.81	-566	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	385	7.94	0.81	12	0.07	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231204	2940	3.40	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
19	20241203	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	50	2	1.67	26298070	8750	38.52	3000	3050	2980	3885	2095	2990	3005.49	0.81	-561	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	385	7.94	0.81	12	0.07	383.00	3740.00	12000	20240424	-74.67	2940	20241122	3.40	12000	-74.67	20240424	2940	3.40	20241122	18100	-83.20	20231204	2940	3.40	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
20	20241203	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	0	3	0.00	21965030	7313	32.20	3000	3050	2980	3885	2095	2990	3003.56	0.81	-586	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	379	7.81	0.80	12	0.06	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
21	20241203	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	10	2	0.33	19128535	6364	28.02	3000	3050	2980	3885	2095	2990	3005.74	0.81	-616	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	380	7.83	0.80	12	0.05	383.00	3740.00	12000	20240424	-75.00	2940	20241122	2.04	12000	-75.00	20240424	2940	2.04	20241122	18100	-83.43	20231204	2940	2.04	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
22	20241203	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	20	2	0.67	18559525	6174	27.18	3000	3050	2980	3885	2095	2990	3006.08	0.81	-696	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.05	383.00	3740.00	12000	20240424	-74.92	2940	20241122	2.38	12000	-74.92	20240424	2940	2.38	20241122	18100	-83.37	20231204	2940	2.38	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
23	20241203	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	25	2	0.84	16566155	5508	24.25	3000	3050	2980	3885	2095	2990	3007.65	0.81	-718	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	382	7.87	0.81	12	0.04	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
24	20241203	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	15	2	0.50	14409300	4793	21.10	3000	3050	2980	3885	2095	2990	3006.32	0.81	-950	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.85	0.80	12	0.04	383.00	3740.00	12000	20240424	-74.96	2940	20241122	2.21	12000	-74.96	20240424	2940	2.21	20241122	18100	-83.40	20231204	2940	2.21	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
25	20241203	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	20	2	0.67	971615	323	1.42	3000	3050	3000	3885	2095	2990	3008.10	0.81	143	3190	3090	3025	2925	2860	3057	2892	13	895	100	1790	5	1	12662272	381	7.86	0.80	12	0.00	383.00	3740.00	12000	20240424	-74.92	2940	20241122	2.38	12000	-74.92	20240424	2940	2.38	20241122	18100	-83.37	20231204	2940	2.38	20241122	0.01	N	318020	100	12 억	102642	N	N	N	N
26	20241202	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-105	5	-3.39	68156670	22712	111.01	3100	3125	2960	4020	2170	3095	3000.91	0.83	-2222	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.81	0.80	12	0.18	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
27	20241202	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-105	5	-3.39	63614860	21193	103.59	3100	3125	2960	4020	2170	3095	3001.69	0.83	-2192	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.81	0.80	12	0.17	383.00	3740.00	12000	20240424	-75.08	2940	20241122	1.70	12000	-75.08	20240424	2940	1.70	20241122	18100	-83.48	20231204	2940	1.70	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
28	20241202	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-95	5	-3.07	54072770	18007	88.02	3100	3125	2960	4020	2170	3095	3002.87	0.83	-857	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	380	7.83	0.80	12	0.14	383.00	3740.00	12000	20240424	-75.00	2940	20241122	2.04	12000	-75.00	20240424	2940	2.04	20241122	18100	-83.43	20231204	2940	2.04	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
29	20241202	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-100	5	-3.23	42760840	14243	69.62	3100	3125	2960	4020	2170	3095	3002.24	0.83	-114	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	379	7.82	0.80	12	0.11	383.00	3740.00	12000	20240424	-75.04	2940	20241122	1.87	12000	-75.04	20240424	2940	1.87	20241122	18100	-83.45	20231204	2940	1.87	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
30	20241202	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-90	5	-2.91	22824700	7555	36.93	3100	3125	3000	4020	2170	3095	3021.14	0.83	593	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	381	7.85	0.80	12	0.06	383.00	3740.00	12000	20240424	-74.96	2940	20241122	2.21	12000	-74.96	20240424	2940	2.21	20241122	18100	-83.40	20231204	2940	2.21	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
31	20241202	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	20162215	6672	32.61	3100	3125	3000	4020	2170	3095	3021.91	0.83	784	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	382	7.87	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
32	20241202	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	17740645	5867	28.68	3100	3125	3000	4020	2170	3095	3023.80	0.83	922	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	382	7.87	0.81	12	0.05	383.00	3740.00	12000	20240424	-74.88	2940	20241122	2.55	12000	-74.88	20240424	2940	2.55	20241122	18100	-83.34	20231204	2940	2.55	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N
33	20241202	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	30	2	0.97	399825	129	0.63	3100	3125	3095	4020	2170	3095	3099.42	0.83	79	3281	3187	3121	3027	2961	3155	2995	13	925	100	1850	5	1	12662272	396	8.16	0.84	12	0.00	383.00	3740.00	12000	20240424	-73.96	2940	20241122	6.29	12000	-73.96	20240424	2940	6.29	20241122	18100	-82.73	20231204	2940	6.29	20241122	0.01	N	318020	100	12 억	104746	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History