KissMeData/032580/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	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	34	2	2.71	1382099147	1051149	123.78	1272	1370	1262	1632	880	1256	1314.85	30.40	115657	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	427	40.31	0.85	12	3.17	32.00	1510.00	2215	20231212	-41.76	1032	20240909	25.00	1965	-34.35	20240408	1032	25.00	20240909	2215	-41.76	20231212	1032	25.00	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
3	20241205	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	32	2	2.55	1326396094	1007985	118.70	1272	1370	1262	1632	880	1256	1315.89	30.40	107137	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	427	40.25	0.85	12	3.04	32.00	1510.00	2215	20231212	-41.85	1032	20240909	24.81	1965	-34.45	20240408	1032	24.81	20240909	2215	-41.85	20231212	1032	24.81	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
4	20241205	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	36	2	2.87	1241454301	941832	110.91	1272	1370	1262	1632	880	1256	1318.13	30.40	81692	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	428	40.38	0.86	12	2.84	32.00	1510.00	2215	20231212	-41.67	1032	20240909	25.19	1965	-34.25	20240408	1032	25.19	20240909	2215	-41.67	20231212	1032	25.19	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
5	20241205	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	55	2	4.38	1083843502	820626	96.63	1272	1370	1262	1632	880	1256	1320.75	30.40	64031	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	434	40.97	0.87	12	2.48	32.00	1510.00	2215	20231212	-40.81	1032	20240909	27.03	1965	-33.28	20240408	1032	27.03	20240909	2215	-40.81	20231212	1032	27.03	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
6	20241205	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	74	2	5.89	1023766758	775045	91.27	1272	1370	1262	1632	880	1256	1320.91	30.40	56763	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	441	41.56	0.88	12	2.34	32.00	1510.00	2215	20231212	-39.95	1032	20240909	28.88	1965	-32.32	20240408	1032	28.88	20240909	2215	-39.95	20231212	1032	28.88	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
7	20241205	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	62	2	4.94	892068577	675538	79.55	1272	1370	1262	1632	880	1256	1320.53	30.40	34143	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	437	41.19	0.87	12	2.04	32.00	1510.00	2215	20231212	-40.50	1032	20240909	27.71	1965	-32.93	20240408	1032	27.71	20240909	2215	-40.50	20231212	1032	27.71	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
8	20241205	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	34	2	2.71	327671812	254008	29.91	1272	1314	1262	1632	880	1256	1290.01	30.40	12108	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	427	40.31	0.85	12	0.77	32.00	1510.00	2215	20231212	-41.76	1032	20240909	25.00	1965	-34.35	20240408	1032	25.00	20240909	2215	-41.76	20231212	1032	25.00	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
9	20241205	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	12	2	0.96	38534003	30286	3.57	1272	1279	1267	1632	880	1256	1272.34	30.40	-7250	1414	1334	1294	1214	1174	1315	1195	166	376	500	800	1	1	33132064	420	39.62	0.84	12	0.09	32.00	1510.00	2215	20231212	-42.75	1032	20240909	22.87	1965	-35.47	20240408	1032	22.87	20240909	2215	-42.75	20231212	1032	22.87	20240909	6.88	N	032580	500	165 억	10072776	N	N	N	N
10	20241204	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1256	-91	5	-6.76	1087779210	840650	37.73	1305	1374	1254	1751	943	1347	1294.15	30.44	-12751	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	416	39.25	0.83	12	2.54	32.00	1510.00	2215	20231212	-43.30	1032	20240909	21.71	1965	-36.08	20240408	1032	21.71	20240909	2215	-43.30	20231212	1032	21.71	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
11	20241204	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	-90	5	-6.68	1027866529	792985	35.59	1305	1374	1255	1751	943	1347	1296.19	30.44	2061	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	416	39.28	0.83	12	2.39	32.00	1510.00	2215	20231212	-43.25	1032	20240909	21.80	1965	-36.03	20240408	1032	21.80	20240909	2215	-43.25	20231212	1032	21.80	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
12	20241204	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1266	-81	5	-6.01	911802652	700852	31.45	1305	1374	1260	1751	943	1347	1300.98	30.44	7147	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	419	39.56	0.84	12	2.12	32.00	1510.00	2215	20231212	-42.84	1032	20240909	22.67	1965	-35.57	20240408	1032	22.67	20240909	2215	-42.84	20231212	1032	22.67	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
13	20241204	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-60	5	-4.45	829453734	636284	28.56	1305	1374	1260	1751	943	1347	1303.58	30.44	37451	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	426	40.22	0.85	12	1.92	32.00	1510.00	2215	20231212	-41.90	1032	20240909	24.71	1965	-34.50	20240408	1032	24.71	20240909	2215	-41.90	20231212	1032	24.71	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
14	20241204	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-67	5	-4.97	749022526	572863	25.71	1305	1374	1270	1751	943	1347	1307.49	30.44	25537	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	424	40.00	0.85	12	1.73	32.00	1510.00	2215	20231212	-42.21	1032	20240909	24.03	1965	-34.86	20240408	1032	24.03	20240909	2215	-42.21	20231212	1032	24.03	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
15	20241204	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-49	5	-3.64	610544517	464640	20.85	1305	1374	1289	1751	943	1347	1314.00	30.44	33401	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	430	40.56	0.86	12	1.40	32.00	1510.00	2215	20231212	-41.40	1032	20240909	25.78	1965	-33.94	20240408	1032	25.78	20240909	2215	-41.40	20231212	1032	25.78	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
16	20241204	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-36	5	-2.67	447953464	339281	15.23	1305	1374	1293	1751	943	1347	1320.29	30.44	66342	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	434	40.97	0.87	12	1.02	32.00	1510.00	2215	20231212	-40.81	1032	20240909	27.03	1965	-33.28	20240408	1032	27.03	20240909	2215	-40.81	20231212	1032	27.03	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
17	20241204	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-12	5	-0.89	91415821	69534	3.12	1305	1346	1299	1751	943	1347	1314.60	30.44	19840	1493	1420	1373	1300	1253	1396	1276	166	404	500	860	1	1	33132064	442	41.72	0.88	12	0.21	32.00	1510.00	2215	20231212	-39.73	1032	20240909	29.36	1965	-32.06	20240408	1032	29.36	20240909	2215	-39.73	20231212	1032	29.36	20240909	6.99	N	032580	500	165 억	10085200	N	N	N	N
18	20241203	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	32	2	2.43	3028363582	2194659	178.32	1409	1446	1326	1709	921	1315	1379.91	30.47	-13966	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	446	42.09	0.89	12	6.62	32.00	1510.00	2215	20231212	-39.19	1032	20240909	30.52	1965	-31.45	20240408	1032	30.52	20240909	2215	-39.19	20231212	1032	30.52	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
19	20241203	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	42	2	3.19	2841250274	2056252	167.07	1409	1446	1326	1709	921	1315	1381.76	30.47	-42069	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	450	42.41	0.90	12	6.21	32.00	1510.00	2215	20231212	-38.74	1032	20240909	31.49	1965	-30.94	20240408	1032	31.49	20240909	2215	-38.74	20231212	1032	31.49	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
20	20241203	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	33	2	2.51	2621241242	1894768	153.95	1409	1446	1326	1709	921	1315	1383.41	30.47	-72188	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	447	42.12	0.89	12	5.72	32.00	1510.00	2215	20231212	-39.14	1032	20240909	30.62	1965	-31.40	20240408	1032	30.62	20240909	2215	-39.14	20231212	1032	30.62	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
21	20241203	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	35	2	2.66	2552523795	1843761	149.81	1409	1446	1326	1709	921	1315	1384.41	30.47	-65909	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	447	42.19	0.89	12	5.56	32.00	1510.00	2215	20231212	-39.05	1032	20240909	30.81	1965	-31.30	20240408	1032	30.81	20240909	2215	-39.05	20231212	1032	30.81	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
22	20241203	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	25	2	1.90	2407122653	1735098	140.98	1409	1446	1338	1709	921	1315	1387.31	30.47	-61870	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	444	41.88	0.89	12	5.24	32.00	1510.00	2215	20231212	-39.50	1032	20240909	29.84	1965	-31.81	20240408	1032	29.84	20240909	2215	-39.50	20231212	1032	29.84	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
23	20241203	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	33	2	2.51	2291878774	1649716	134.04	1409	1446	1346	1709	921	1315	1389.26	30.47	-61061	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	447	42.12	0.89	12	4.98	32.00	1510.00	2215	20231212	-39.14	1032	20240909	30.62	1965	-31.40	20240408	1032	30.62	20240909	2215	-39.14	20231212	1032	30.62	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
24	20241203	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1373	58	2	4.41	2053771971	1474768	119.83	1409	1446	1349	1709	921	1315	1392.61	30.47	-48055	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	455	42.91	0.91	12	4.45	32.00	1510.00	2215	20231212	-38.01	1032	20240909	33.04	1965	-30.13	20240408	1032	33.04	20240909	2215	-38.01	20231212	1032	33.04	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
25	20241203	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1396	81	2	6.16	1209236400	861236	69.98	1409	1446	1372	1709	921	1315	1404.07	30.47	-65772	1407	1361	1319	1273	1231	1340	1252	166	394	500	840	1	1	33132064	463	43.62	0.92	12	2.60	32.00	1510.00	2215	20231212	-36.98	1032	20240909	35.27	1965	-28.96	20240408	1032	35.27	20240909	2215	-36.98	20231212	1032	35.27	20240909	7.41	N	032580	500	165 억	10096061	N	N	N	N
26	20241202	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-26	5	-1.94	1568384065	1192186	18.51	1335	1365	1277	1743	939	1341	1315.55	30.68	-67358	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	436	41.09	0.87	12	3.60	32.00	1510.00	2215	20231212	-40.63	1032	20240909	27.42	1965	-33.08	20240408	1032	27.42	20240909	2215	-40.63	20231212	1032	27.42	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
27	20241202	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-42	5	-3.13	1394089512	1059572	16.45	1335	1365	1277	1743	939	1341	1315.70	30.68	-95308	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	430	40.59	0.86	12	3.20	32.00	1510.00	2215	20231212	-41.35	1032	20240909	25.87	1965	-33.89	20240408	1032	25.87	20240909	2215	-41.35	20231212	1032	25.87	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
28	20241202	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-34	5	-2.54	1313416623	997780	15.50	1335	1365	1277	1743	939	1341	1316.33	30.68	-82894	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	433	40.84	0.87	12	3.01	32.00	1510.00	2215	20231212	-40.99	1032	20240909	26.65	1965	-33.49	20240408	1032	26.65	20240909	2215	-40.99	20231212	1032	26.65	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
29	20241202	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	9	2	0.67	1088076420	826207	12.83	1335	1365	1277	1743	939	1341	1316.95	30.68	-70986	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	447	42.19	0.89	12	2.49	32.00	1510.00	2215	20231212	-39.05	1032	20240909	30.81	1965	-31.30	20240408	1032	30.81	20240909	2215	-39.05	20231212	1032	30.81	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
30	20241202	120412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	-47	5	-3.50	661178324	503969	7.83	1335	1335	1291	1743	939	1341	1311.93	30.68	-15498	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	429	40.44	0.86	12	1.52	32.00	1510.00	2215	20231212	-41.58	1032	20240909	25.39	1965	-34.15	20240408	1032	25.39	20240909	2215	-41.58	20231212	1032	25.39	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
31	20241202	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-39	5	-2.91	549950784	418204	6.49	1335	1335	1291	1743	939	1341	1315.01	30.68	-18769	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	431	40.69	0.86	12	1.26	32.00	1510.00	2215	20231212	-41.22	1032	20240909	26.16	1965	-33.74	20240408	1032	26.16	20240909	2215	-41.22	20231212	1032	26.16	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
32	20241202	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-31	5	-2.31	473960612	360059	5.59	1335	1335	1292	1743	939	1341	1316.32	30.68	-23021	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	434	40.94	0.87	12	1.09	32.00	1510.00	2215	20231212	-40.86	1032	20240909	26.94	1965	-33.33	20240408	1032	26.94	20240909	2215	-40.86	20231212	1032	26.94	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N
33	20241202	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-19	5	-1.42	112969539	84891	1.32	1335	1335	1322	1743	939	1341	1330.73	30.68	-478	1566	1453	1377	1264	1188	1510	1321	166	402	500	850	1	1	33132064	438	41.31	0.88	12	0.26	32.00	1510.00	2215	20231212	-40.32	1032	20240909	28.10	1965	-32.72	20240408	1032	28.10	20240909	2215	-40.32	20231212	1032	28.10	20240909	7.25	N	032580	500	165 억	10164515	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History