KissMeData/066670/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	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-5	5	-0.17	101326280	34707	49.33	2915	2980	2895	3820	2060	2940	2919.48	0.43	-1023	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	549	15.05	0.32	12	0.19	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
3	20241205	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-5	5	-0.17	87447875	29977	42.61	2915	2980	2895	3820	2060	2940	2917.17	0.43	-431	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	549	15.05	0.32	12	0.16	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
4	20241205	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	5	2	0.17	68861740	23631	33.59	2915	2980	2895	3820	2060	2940	2914.04	0.43	963	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	550	15.10	0.32	12	0.13	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
5	20241205	130547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-15	5	-0.51	59557545	20452	29.07	2915	2980	2895	3820	2060	2940	2912.06	0.43	815	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	547	15.00	0.32	12	0.11	195.00	9264.00	7350	20231219	-60.20	2870	20241115	1.92	6360	-54.01	20240119	2870	1.92	20241115	7350	-60.20	20231219	2870	1.92	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
6	20241205	120548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-25	5	-0.85	59168690	20319	28.88	2915	2980	2895	3820	2060	2940	2911.99	0.43	843	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	545	14.95	0.31	12	0.11	195.00	9264.00	7350	20231219	-60.34	2870	20241115	1.57	6360	-54.17	20240119	2870	1.57	20241115	7350	-60.34	20231219	2870	1.57	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
7	20241205	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-25	5	-0.85	36537475	12551	17.84	2915	2980	2895	3820	2060	2940	2911.12	0.43	924	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	545	14.95	0.31	12	0.07	195.00	9264.00	7350	20231219	-60.34	2870	20241115	1.57	6360	-54.17	20240119	2870	1.57	20241115	7350	-60.34	20231219	2870	1.57	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
8	20241205	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	5	2	0.17	29889375	10271	14.60	2915	2980	2895	3820	2060	2940	2910.07	0.43	316	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	550	15.10	0.32	12	0.05	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
9	20241205	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	-35	5	-1.19	6210865	2137	3.04	2915	2915	2905	3820	2060	2940	2906.35	0.43	39	2973	2956	2933	2916	2893	2945	2905	93	880	500	1880	5	1	18691918	543	14.90	0.31	12	0.01	195.00	9264.00	7350	20231219	-60.48	2870	20241115	1.22	6360	-54.32	20240119	2870	1.22	20241115	7350	-60.48	20231219	2870	1.22	20241115	2.91	N	066670	500	93 억	81264	N	N	N	N
10	20241204	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	205873005	70360	198.41	2950	2950	2910	3840	2070	2955	2925.99	0.44	-425	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	550	15.08	0.32	12	0.38	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
11	20241204	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	193575165	66174	186.61	2950	2950	2910	3840	2070	2955	2925.25	0.44	-182	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	550	15.08	0.32	12	0.35	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
12	20241204	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-20	5	-0.68	164964630	56392	159.02	2950	2950	2920	3840	2070	2955	2925.32	0.44	-1199	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	549	15.05	0.32	12	0.30	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
13	20241204	130535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	103824455	35465	100.01	2950	2950	2920	3840	2070	2955	2927.52	0.44	-1567	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	550	15.08	0.32	12	0.19	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
14	20241204	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	103812695	35461	100.00	2950	2950	2920	3840	2070	2955	2927.52	0.44	-1567	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	550	15.08	0.32	12	0.19	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
15	20241204	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-20	5	-0.68	82285225	28125	79.31	2950	2950	2920	3840	2070	2955	2925.70	0.44	-1712	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	549	15.05	0.32	12	0.15	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
16	20241204	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-10	5	-0.34	65435925	22389	63.14	2950	2950	2920	3840	2070	2955	2922.68	0.44	-2582	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	550	15.10	0.32	12	0.12	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
17	20241204	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-35	5	-1.18	1182220	403	1.14	2950	2950	2920	3840	2070	2955	2933.55	0.44	-283	2995	2975	2945	2925	2895	2985	2935	93	885	500	1890	5	1	18691918	546	14.97	0.32	12	0.00	195.00	9264.00	7350	20231219	-60.27	2870	20241115	1.74	6360	-54.09	20240119	2870	1.74	20241115	7350	-60.27	20231219	2870	1.74	20241115	2.93	N	066670	500	93 억	81648	N	N	N	N
18	20241203	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-10	5	-0.34	104131350	35462	95.83	2920	2965	2915	3850	2080	2965	2936.15	0.43	1415	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	552	15.15	0.32	12	0.19	195.00	9264.00	7350	20231219	-59.80	2870	20241115	2.96	6360	-53.54	20240119	2870	2.96	20241115	7350	-59.80	20231219	2870	2.96	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
19	20241203	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-25	5	-0.84	82946425	28290	76.45	2920	2965	2915	3850	2080	2965	2932.01	0.43	1628	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	550	15.08	0.32	12	0.15	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
20	20241203	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-15	5	-0.51	76972705	26267	70.98	2920	2965	2915	3850	2080	2965	2930.40	0.43	1501	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	551	15.13	0.32	12	0.14	195.00	9264.00	7350	20231219	-59.86	2870	20241115	2.79	6360	-53.62	20240119	2870	2.79	20241115	7350	-59.86	20231219	2870	2.79	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
21	20241203	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-10	5	-0.34	72494610	24749	66.88	2920	2965	2915	3850	2080	2965	2929.19	0.43	1232	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	552	15.15	0.32	12	0.13	195.00	9264.00	7350	20231219	-59.80	2870	20241115	2.96	6360	-53.54	20240119	2870	2.96	20241115	7350	-59.80	20231219	2870	2.96	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
22	20241203	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-30	5	-1.01	70235265	23984	64.81	2920	2965	2915	3850	2080	2965	2928.42	0.43	1171	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	549	15.05	0.32	12	0.13	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
23	20241203	110606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-20	5	-0.67	64683480	22097	59.71	2920	2965	2915	3850	2080	2965	2927.25	0.43	1109	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	550	15.10	0.32	12	0.12	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
24	20241203	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-30	5	-1.01	60971580	20840	56.32	2920	2965	2915	3850	2080	2965	2925.70	0.43	1215	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	549	15.05	0.32	12	0.11	195.00	9264.00	7350	20231219	-60.07	2870	20241115	2.26	6360	-53.85	20240119	2870	2.26	20241115	7350	-60.07	20231219	2870	2.26	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
25	20241203	090554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-40	5	-1.35	12251995	4195	11.34	2920	2955	2920	3850	2080	2965	2920.62	0.43	260	3035	3000	2955	2920	2875	3017	2937	93	885	500	1890	5	1	18691918	547	15.00	0.32	12	0.02	195.00	9264.00	7350	20231219	-60.20	2870	20241115	1.92	6360	-54.01	20240119	2870	1.92	20241115	7350	-60.20	20231219	2870	1.92	20241115	3.01	N	066670	500	93 억	80234	N	N	N	N
26	20241202	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-15	5	-0.50	108999405	37004	64.31	2950	2990	2910	3870	2090	2980	2945.61	0.44	-1296	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	554	15.21	0.32	12	0.20	195.00	9264.00	7350	20231219	-59.66	2870	20241115	3.31	6360	-53.38	20240119	2870	3.31	20241115	7350	-59.66	20231219	2870	3.31	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
27	20241202	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-35	5	-1.17	67268755	22909	39.81	2950	2990	2910	3870	2090	2980	2936.35	0.44	-796	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	550	15.10	0.32	12	0.12	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
28	20241202	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-10	5	-0.34	63385530	21593	37.53	2950	2990	2910	3870	2090	2980	2935.47	0.44	-1208	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	555	15.23	0.32	12	0.12	195.00	9264.00	7350	20231219	-59.59	2870	20241115	3.48	6360	-53.30	20240119	2870	3.48	20241115	7350	-59.59	20231219	2870	3.48	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
29	20241202	130547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-40	5	-1.34	59234800	20195	35.10	2950	2980	2910	3870	2090	2980	2933.14	0.44	-1138	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	550	15.08	0.32	12	0.11	195.00	9264.00	7350	20231219	-60.00	2870	20241115	2.44	6360	-53.77	20240119	2870	2.44	20241115	7350	-60.00	20231219	2870	2.44	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
30	20241202	120611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-30	5	-1.01	47758035	16291	28.31	2950	2980	2910	3870	2090	2980	2931.56	0.44	-1337	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	551	15.13	0.32	12	0.09	195.00	9264.00	7350	20231219	-59.86	2870	20241115	2.79	6360	-53.62	20240119	2870	2.79	20241115	7350	-59.86	20231219	2870	2.79	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
31	20241202	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-20	5	-0.67	47731495	16282	28.30	2950	2980	2910	3870	2090	2980	2931.55	0.44	-1338	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	553	15.18	0.32	12	0.09	195.00	9264.00	7350	20231219	-59.73	2870	20241115	3.14	6360	-53.46	20240119	2870	3.14	20241115	7350	-59.73	20231219	2870	3.14	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
32	20241202	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-35	5	-1.17	16151945	5508	9.57	2950	2980	2910	3870	2090	2980	2932.45	0.44	259	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	550	15.10	0.32	12	0.03	195.00	9264.00	7350	20231219	-59.93	2870	20241115	2.61	6360	-53.69	20240119	2870	2.61	20241115	7350	-59.93	20231219	2870	2.61	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N
33	20241202	090537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-30	5	-1.01	253700	86	0.15	2950	2950	2950	3870	2090	2980	2950.00	0.44	52	3036	3007	2956	2927	2876	3022	2942	93	890	500	1900	5	1	18691918	551	15.13	0.32	12	0.00	195.00	9264.00	7350	20231219	-59.86	2870	20241115	2.79	6360	-53.62	20240119	2870	2.79	20241115	7350	-59.86	20231219	2870	2.79	20241115	3.03	N	066670	500	93 억	81532	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History