KissMeData/042600/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-230	5	-2.15	138832620	13152	77.65	10680	10790	10280	13880	7480	10680	10556.01	2.64	-3757	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1298	-4.53	0.76	12	0.11	-2309.00	13718.00	34300	20240109	-69.53	9750	20241115	7.18	34300	-69.53	20240109	9750	7.18	20241115	34300	-69.53	20240109	9750	7.18	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
3	20241205	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	-310	5	-2.90	128225780	12130	71.62	10680	10790	10300	13880	7480	10680	10570.96	2.64	-3145	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1288	-4.49	0.76	12	0.10	-2309.00	13718.00	34300	20240109	-69.77	9750	20241115	6.36	34300	-69.77	20240109	9750	6.36	20241115	34300	-69.77	20240109	9750	6.36	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
4	20241205	140440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-210	5	-1.97	107531930	10135	59.84	10680	10790	10400	13880	7480	10680	10609.96	2.64	-2918	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1301	-4.53	0.76	12	0.08	-2309.00	13718.00	34300	20240109	-69.48	9750	20241115	7.38	34300	-69.48	20240109	9750	7.38	20241115	34300	-69.48	20240109	9750	7.38	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
5	20241205	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-230	5	-2.15	92488840	8697	51.35	10680	10790	10440	13880	7480	10680	10634.57	2.64	-2873	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1298	-4.53	0.76	12	0.07	-2309.00	13718.00	34300	20240109	-69.53	9750	20241115	7.18	34300	-69.53	20240109	9750	7.18	20241115	34300	-69.53	20240109	9750	7.18	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
6	20241205	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-150	5	-1.40	80690100	7572	44.71	10680	10790	10520	13880	7480	10680	10656.38	2.64	-1986	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1308	-4.56	0.77	12	0.06	-2309.00	13718.00	34300	20240109	-69.30	9750	20241115	8.00	34300	-69.30	20240109	9750	8.00	20241115	34300	-69.30	20240109	9750	8.00	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
7	20241205	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-80	5	-0.75	73119110	6857	40.49	10680	10790	10550	13880	7480	10680	10663.43	2.64	-2229	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1317	-4.59	0.77	12	0.06	-2309.00	13718.00	34300	20240109	-69.10	9750	20241115	8.72	34300	-69.10	20240109	9750	8.72	20241115	34300	-69.10	20240109	9750	8.72	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
8	20241205	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	0	3	0.00	66447330	6228	36.77	10680	10790	10550	13880	7480	10680	10669.13	2.64	-1792	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1327	-4.63	0.78	12	0.05	-2309.00	13718.00	34300	20240109	-68.86	9750	20241115	9.54	34300	-68.86	20240109	9750	9.54	20241115	34300	-68.86	20240109	9750	9.54	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
9	20241205	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-10	5	-0.09	4142830	389	2.30	10680	10680	10580	13880	7480	10680	10649.95	2.64	57	11320	11000	10550	10230	9780	11160	10390	62	3200	500	7470	10	1	12423574	1326	-4.62	0.78	12	0.00	-2309.00	13718.00	34300	20240109	-68.89	9750	20241115	9.44	34300	-68.89	20240109	9750	9.44	20241115	34300	-68.89	20240109	9750	9.44	20241115	0.44	N	042600	500	62 억	327592	N	N	1	N	N
10	20241204	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	-70	5	-0.65	176226780	16815	287.49	10510	10870	10100	13970	7530	10750	10480.28	2.63	389	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1327	-4.63	0.78	12	0.14	-2309.00	13718.00	34300	20240109	-68.86	9750	20241115	9.54	34300	-68.86	20240109	9750	9.54	20241115	34300	-68.86	20240109	9750	9.54	20241115	0.45	N	042600	500	62 억	327187	N	N	1	N	N
11	20241204	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-10	5	-0.09	166599280	15913	272.06	10510	10870	10100	13970	7530	10750	10469.38	2.63	856	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1334	-4.65	0.78	12	0.13	-2309.00	13718.00	34300	20240109	-68.69	9750	20241115	10.15	34300	-68.69	20240109	9750	10.15	20241115	34300	-68.69	20240109	9750	10.15	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
12	20241204	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	60	2	0.56	137865350	13226	226.12	10510	10870	10100	13970	7530	10750	10423.81	2.63	1991	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1343	-4.68	0.79	12	0.11	-2309.00	13718.00	34300	20240109	-68.48	9750	20241115	10.87	34300	-68.48	20240109	9750	10.87	20241115	34300	-68.48	20240109	9750	10.87	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
13	20241204	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-330	5	-3.07	115369260	11118	190.08	10510	10750	10100	13970	7530	10750	10376.80	2.63	2574	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1295	-4.51	0.76	12	0.09	-2309.00	13718.00	34300	20240109	-69.62	9750	20241115	6.87	34300	-69.62	20240109	9750	6.87	20241115	34300	-69.62	20240109	9750	6.87	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
14	20241204	120427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-350	5	-3.26	87484430	8429	144.11	10510	10750	10100	13970	7530	10750	10378.98	2.63	440	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1292	-4.50	0.76	12	0.07	-2309.00	13718.00	34300	20240109	-69.68	9750	20241115	6.67	34300	-69.68	20240109	9750	6.67	20241115	34300	-69.68	20240109	9750	6.67	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
15	20241204	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	-400	5	-3.72	57214940	5479	93.67	10510	10750	10100	13970	7530	10750	10442.59	2.63	90	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1286	-4.48	0.75	12	0.04	-2309.00	13718.00	34300	20240109	-69.83	9750	20241115	6.15	34300	-69.83	20240109	9750	6.15	20241115	34300	-69.83	20240109	9750	6.15	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
16	20241204	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-300	5	-2.79	32636690	3111	53.19	10510	10750	10100	13970	7530	10750	10490.74	2.63	-237	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1298	-4.53	0.76	12	0.03	-2309.00	13718.00	34300	20240109	-69.53	9750	20241115	7.18	34300	-69.53	20240109	9750	7.18	20241115	34300	-69.53	20240109	9750	7.18	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
17	20241204	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	-60	5	-0.56	1282400	122	2.09	10510	10690	10510	13970	7530	10750	10511.48	2.63	-10	11076	10912	10776	10612	10476	10845	10545	62	3220	500	7520	10	1	12423574	1328	-4.63	0.78	12	0.00	-2309.00	13718.00	34300	20240109	-68.83	9750	20241115	9.64	34300	-68.83	20240109	9750	9.64	20241115	34300	-68.83	20240109	9750	9.64	20241115	0.45	N	042600	500	62 억	327187	N	N	0	N	N
18	20241203	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	10	2	0.09	62788620	5849	47.67	10770	10940	10640	13960	7520	10740	10734.93	2.63	561	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1336	-4.66	0.78	12	0.05	-2309.00	13718.00	34300	20240109	-68.66	9750	20241115	10.26	34300	-68.66	20240109	9750	10.26	20241115	34300	-68.66	20240109	9750	10.26	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
19	20241203	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-40	5	-0.37	60896720	5673	46.23	10770	10940	10640	13960	7520	10740	10734.48	2.63	643	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1329	-4.63	0.78	12	0.05	-2309.00	13718.00	34300	20240109	-68.80	9750	20241115	9.74	34300	-68.80	20240109	9750	9.74	20241115	34300	-68.80	20240109	9750	9.74	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
20	20241203	140456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	30	2	0.28	53497920	4983	40.61	10770	10940	10640	13960	7520	10740	10736.09	2.63	607	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1338	-4.66	0.79	12	0.04	-2309.00	13718.00	34300	20240109	-68.60	9750	20241115	10.46	34300	-68.60	20240109	9750	10.46	20241115	34300	-68.60	20240109	9750	10.46	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
21	20241203	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	130	2	1.21	32890500	3060	24.94	10770	10940	10640	13960	7520	10740	10748.53	2.63	913	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1350	-4.71	0.79	12	0.02	-2309.00	13718.00	34300	20240109	-68.31	9750	20241115	11.49	34300	-68.31	20240109	9750	11.49	20241115	34300	-68.31	20240109	9750	11.49	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
22	20241203	120511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	10	2	0.09	29080860	2708	22.07	10770	10940	10640	13960	7520	10740	10738.87	2.63	999	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1336	-4.66	0.78	12	0.02	-2309.00	13718.00	34300	20240109	-68.66	9750	20241115	10.26	34300	-68.66	20240109	9750	10.26	20241115	34300	-68.66	20240109	9750	10.26	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
23	20241203	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	0	3	0.00	27039690	2518	20.52	10770	10940	10640	13960	7520	10740	10738.56	2.63	990	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1334	-4.65	0.78	12	0.02	-2309.00	13718.00	34300	20240109	-68.69	9750	20241115	10.15	34300	-68.69	20240109	9750	10.15	20241115	34300	-68.69	20240109	9750	10.15	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
24	20241203	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	0	3	0.00	9014100	841	6.85	10770	10940	10640	13960	7520	10740	10718.31	2.63	-16	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1334	-4.65	0.78	12	0.01	-2309.00	13718.00	34300	20240109	-68.69	9750	20241115	10.15	34300	-68.69	20240109	9750	10.15	20241115	34300	-68.69	20240109	9750	10.15	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
25	20241203	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	190	2	1.77	54190	5	0.04	10770	10940	10770	13960	7520	10740	10838.00	2.63	0	11146	10942	10796	10592	10446	10870	10520	62	3220	500	7510	10	1	12423574	1358	-4.73	0.80	12	0.00	-2309.00	13718.00	34300	20240109	-68.13	9750	20241115	12.10	34300	-68.13	20240109	9750	12.10	20241115	34300	-68.13	20240109	9750	12.10	20241115	0.44	N	042600	500	62 억	326625	N	N	0	N	N
26	20241202	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-10	5	-0.09	132344990	12270	56.30	10950	11000	10650	13970	7530	10750	10786.06	2.62	1343	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1334	-4.65	0.78	12	0.10	-2309.00	13718.00	34300	20240109	-68.69	9750	20241115	10.15	34300	-68.69	20240109	9750	10.15	20241115	34300	-68.69	20240109	9750	10.15	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
27	20241202	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	10	2	0.09	121263180	11234	51.55	10950	11000	10650	13970	7530	10750	10794.30	2.62	1605	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1337	-4.66	0.78	12	0.09	-2309.00	13718.00	34300	20240109	-68.63	9750	20241115	10.36	34300	-68.63	20240109	9750	10.36	20241115	34300	-68.63	20240109	9750	10.36	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
28	20241202	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	102400610	9471	43.46	10950	11000	10650	13970	7530	10750	10812.02	2.62	1764	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1331	-4.64	0.78	12	0.08	-2309.00	13718.00	34300	20240109	-68.78	9750	20241115	9.85	34300	-68.78	20240109	9750	9.85	20241115	34300	-68.78	20240109	9750	9.85	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
29	20241202	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-50	5	-0.47	97558260	9019	41.38	10950	11000	10650	13970	7530	10750	10816.97	2.62	1867	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1329	-4.63	0.78	12	0.07	-2309.00	13718.00	34300	20240109	-68.80	9750	20241115	9.74	34300	-68.80	20240109	9750	9.74	20241115	34300	-68.80	20240109	9750	9.74	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
30	20241202	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	91690980	8469	38.86	10950	11000	10650	13970	7530	10750	10826.66	2.62	2017	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1331	-4.64	0.78	12	0.07	-2309.00	13718.00	34300	20240109	-68.78	9750	20241115	9.85	34300	-68.78	20240109	9750	9.85	20241115	34300	-68.78	20240109	9750	9.85	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
31	20241202	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	110	2	1.02	84229970	7773	35.67	10950	11000	10650	13970	7530	10750	10836.22	2.62	1951	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1349	-4.70	0.79	12	0.06	-2309.00	13718.00	34300	20240109	-68.34	9750	20241115	11.38	34300	-68.34	20240109	9750	11.38	20241115	34300	-68.34	20240109	9750	11.38	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
32	20241202	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	73134190	6739	30.92	10950	11000	10690	13970	7530	10750	10852.38	2.62	2046	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1331	-4.64	0.78	12	0.05	-2309.00	13718.00	34300	20240109	-68.78	9750	20241115	9.85	34300	-68.78	20240109	9750	9.85	20241115	34300	-68.78	20240109	9750	9.85	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N
33	20241202	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	200	2	1.86	8814750	805	3.69	10950	10950	10950	13970	7530	10750	10950.00	2.62	-6	11590	11170	10920	10500	10250	11045	10375	62	3220	500	7520	10	1	12423574	1360	-4.74	0.80	12	0.01	-2309.00	13718.00	34300	20240109	-68.08	9750	20241115	12.31	34300	-68.08	20240109	9750	12.31	20241115	34300	-68.08	20240109	9750	12.31	20241115	0.45	N	042600	500	62 억	325277	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History