KissMeData/077360/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3545	-45	5	-1.25	283816835	79259	46.69	3595	3635	3520	4665	2515	3590	3581.55	1.20	-95	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1611	28.36	0.56	12	0.17	125.00	6369.00	8600	20240527	-58.78	3520	20241205	0.71	8600	-58.78	20240527	3520	0.71	20241205	8600	-58.78	20240527	3520	0.71	20241205	2.72	N	077360	200	90 억	543144	N	N	2587	N	N
3	20241205	150613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3570	-20	5	-0.56	249020275	69446	40.91	3595	3635	3520	4665	2515	3590	3585.81	1.20	-550	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1622	28.56	0.56	12	0.15	125.00	6369.00	8600	20240527	-58.49	3520	20241205	1.42	8600	-58.49	20240527	3520	1.42	20241205	8600	-58.49	20240527	3520	1.42	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
4	20241205	140606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3585	-5	5	-0.14	216827530	60405	35.59	3595	3635	3520	4665	2515	3590	3589.56	1.20	3169	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1629	28.68	0.56	12	0.13	125.00	6369.00	8600	20240527	-58.31	3520	20241205	1.85	8600	-58.31	20240527	3520	1.85	20241205	8600	-58.31	20240527	3520	1.85	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
5	20241205	130611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3595	5	2	0.14	196966180	54850	32.31	3595	3635	3520	4665	2515	3590	3591.00	1.20	4675	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1633	28.76	0.56	12	0.12	125.00	6369.00	8600	20240527	-58.20	3520	20241205	2.13	8600	-58.20	20240527	3520	2.13	20241205	8600	-58.20	20240527	3520	2.13	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
6	20241205	120611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3615	25	2	0.70	175849780	49008	28.87	3595	3635	3520	4665	2515	3590	3588.19	1.20	3604	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1643	28.92	0.57	12	0.11	125.00	6369.00	8600	20240527	-57.97	3520	20241205	2.70	8600	-57.97	20240527	3520	2.70	20241205	8600	-57.97	20240527	3520	2.70	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
7	20241205	110610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3600	10	2	0.28	147325245	41099	24.21	3595	3635	3520	4665	2515	3590	3584.64	1.20	-1486	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1636	28.80	0.57	12	0.09	125.00	6369.00	8600	20240527	-58.14	3520	20241205	2.27	8600	-58.14	20240527	3520	2.27	20241205	8600	-58.14	20240527	3520	2.27	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
8	20241205	100608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3570	-20	5	-0.56	96800370	27047	15.93	3595	3635	3520	4665	2515	3590	3578.97	1.20	-9769	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1622	28.56	0.56	12	0.06	125.00	6369.00	8600	20240527	-58.49	3520	20241205	1.42	8600	-58.49	20240527	3520	1.42	20241205	8600	-58.49	20240527	3520	1.42	20241205	2.72	N	077360	200	90 억	543144	N	N	186	N	N
9	20241205	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3620	30	2	0.84	22090450	6086	3.59	3595	3635	3595	4665	2515	3590	3629.72	1.20	-5209	3733	3661	3603	3531	3473	3632	3502	91	1075	200	2510	5	1	45437002	1645	28.96	0.57	12	0.01	125.00	6369.00	8600	20240527	-57.91	3545	20241204	2.12	8600	-57.91	20240527	3545	2.12	20241204	8600	-57.91	20240527	3545	2.12	20241204	2.72	N	077360	200	90 억	543144	N	N	186	N	N
10	20241204	160601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3590	-105	5	-2.84	611079375	169696	127.12	3620	3675	3545	4800	2590	3695	3601.03	1.21	-8256	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1631	28.72	0.56	12	0.37	125.00	6369.00	8600	20240527	-58.26	3545	20241204	1.27	8600	-58.26	20240527	3545	1.27	20241204	8600	-58.26	20240527	3545	1.27	20241204	2.73	N	077360	200	90 억	550082	N	N	186	N	N
11	20241204	150602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3590	-105	5	-2.84	594450305	165055	123.65	3620	3675	3545	4800	2590	3695	3601.53	1.21	-8734	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1631	28.72	0.56	12	0.36	125.00	6369.00	8600	20240527	-58.26	3545	20241204	1.27	8600	-58.26	20240527	3545	1.27	20241204	8600	-58.26	20240527	3545	1.27	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
12	20241204	140601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3575	-120	5	-3.25	555676415	154215	115.53	3620	3675	3545	4800	2590	3695	3603.26	1.21	-11750	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1624	28.60	0.56	12	0.34	125.00	6369.00	8600	20240527	-58.43	3545	20241204	0.85	8600	-58.43	20240527	3545	0.85	20241204	8600	-58.43	20240527	3545	0.85	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
13	20241204	130558	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3595	-100	5	-2.71	536098525	148754	111.43	3620	3675	3545	4800	2590	3695	3603.93	1.21	-9852	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1633	28.76	0.56	12	0.33	125.00	6369.00	8600	20240527	-58.20	3545	20241204	1.41	8600	-58.20	20240527	3545	1.41	20241204	8600	-58.20	20240527	3545	1.41	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
14	20241204	120556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3580	-115	5	-3.11	495997540	137544	103.04	3620	3675	3545	4800	2590	3695	3606.10	1.21	-10220	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1627	28.64	0.56	12	0.30	125.00	6369.00	8600	20240527	-58.37	3545	20241204	0.99	8600	-58.37	20240527	3545	0.99	20241204	8600	-58.37	20240527	3545	0.99	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
15	20241204	110550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3610	-85	5	-2.30	381024870	105323	78.90	3620	3675	3565	4800	2590	3695	3617.68	1.21	-2090	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1640	28.88	0.57	12	0.23	125.00	6369.00	8600	20240527	-58.02	3565	20241204	1.26	8600	-58.02	20240527	3565	1.26	20241204	8600	-58.02	20240527	3565	1.26	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
16	20241204	100554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3625	-70	5	-1.89	314681925	86937	65.13	3620	3675	3565	4800	2590	3695	3619.65	1.21	9234	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1647	29.00	0.57	12	0.19	125.00	6369.00	8600	20240527	-57.85	3565	20241204	1.68	8600	-57.85	20240527	3565	1.68	20241204	8600	-57.85	20240527	3565	1.68	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
17	20241204	090601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3645	-50	5	-1.35	59625725	16425	12.30	3620	3660	3620	4800	2590	3695	3630.18	1.21	2638	3778	3736	3688	3646	3598	3757	3667	91	1105	200	2580	5	1	45437002	1656	29.16	0.57	12	0.04	125.00	6369.00	8600	20240527	-57.62	3620	20241204	0.69	8600	-57.62	20240527	3620	0.69	20241204	8600	-57.62	20240527	3620	0.69	20241204	2.73	N	077360	200	90 억	550082	N	N	308	N	N
18	20241203	160627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3695	30	2	0.82	486682455	132341	83.87	3645	3730	3640	4760	2570	3665	3677.44	1.19	10903	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1679	29.56	0.58	12	0.29	125.00	6369.00	8600	20240527	-57.03	3640	20241203	1.51	8600	-57.03	20240527	3640	1.51	20241203	8600	-57.03	20240527	3640	1.51	20241203	2.72	N	077360	200	90 억	540459	N	N	308	N	N
19	20241203	150648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3710	45	2	1.23	469051525	127574	80.85	3645	3730	3640	4760	2570	3665	3676.70	1.19	11416	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1686	29.68	0.58	12	0.28	125.00	6369.00	8600	20240527	-56.86	3640	20241203	1.92	8600	-56.86	20240527	3640	1.92	20241203	8600	-56.86	20240527	3640	1.92	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
20	20241203	140634	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	25	2	0.68	410800255	111829	70.87	3645	3730	3640	4760	2570	3665	3673.47	1.19	239	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1677	29.52	0.58	12	0.25	125.00	6369.00	8600	20240527	-57.09	3640	20241203	1.37	8600	-57.09	20240527	3640	1.37	20241203	8600	-57.09	20240527	3640	1.37	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
21	20241203	130637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3700	35	2	0.95	382463155	104149	66.01	3645	3730	3640	4760	2570	3665	3672.27	1.19	-240	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1681	29.60	0.58	12	0.23	125.00	6369.00	8600	20240527	-56.98	3640	20241203	1.65	8600	-56.98	20240527	3640	1.65	20241203	8600	-56.98	20240527	3640	1.65	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
22	20241203	120649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3670	5	2	0.14	307970635	83931	53.19	3645	3730	3640	4760	2570	3665	3669.33	1.19	-11179	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1668	29.36	0.58	12	0.18	125.00	6369.00	8600	20240527	-57.33	3640	20241203	0.82	8600	-57.33	20240527	3640	0.82	20241203	8600	-57.33	20240527	3640	0.82	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
23	20241203	110631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3665	0	3	0.00	265705020	72400	45.89	3645	3730	3640	4760	2570	3665	3669.96	1.19	-9839	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1665	29.32	0.58	12	0.16	125.00	6369.00	8600	20240527	-57.38	3640	20241203	0.69	8600	-57.38	20240527	3640	0.69	20241203	8600	-57.38	20240527	3640	0.69	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
24	20241203	100620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3670	5	2	0.14	127548050	34646	21.96	3645	3730	3645	4760	2570	3665	3681.47	1.19	6246	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1668	29.36	0.58	12	0.08	125.00	6369.00	8600	20240527	-57.33	3645	20241203	0.69	8600	-57.33	20240527	3645	0.69	20241203	8600	-57.33	20240527	3645	0.69	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
25	20241203	090617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	25	2	0.68	4382760	1193	0.76	3645	3690	3645	4760	2570	3665	3673.73	1.19	884	3835	3750	3700	3615	3565	3725	3590	91	1095	200	2560	5	1	45437002	1677	29.52	0.58	12	0.00	125.00	6369.00	8600	20240527	-57.09	3645	20241203	1.23	8600	-57.09	20240527	3645	1.23	20241203	8600	-57.09	20240527	3645	1.23	20241203	2.72	N	077360	200	90 억	540459	N	N	1080	N	N
26	20241202	160603	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3665	-75	5	-2.01	577055000	156400	98.32	3745	3785	3650	4860	2620	3740	3689.65	1.24	-21643	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1665	29.32	0.58	12	0.34	125.00	6369.00	8600	20240527	-57.38	3650	20241202	0.41	8600	-57.38	20240527	3650	0.41	20241202	8600	-57.38	20240527	3650	0.41	20241202	2.74	N	077360	200	90 억	562084	N	N	1080	N	N
27	20241202	150647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3675	-65	5	-1.74	526927295	142733	89.73	3745	3785	3650	4860	2620	3740	3691.70	1.24	-20655	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1670	29.40	0.58	12	0.31	125.00	6369.00	8600	20240527	-57.27	3650	20241202	0.68	8600	-57.27	20240527	3650	0.68	20241202	8600	-57.27	20240527	3650	0.68	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
28	20241202	140631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3695	-45	5	-1.20	449130745	121574	76.43	3745	3785	3650	4860	2620	3740	3694.30	1.24	-24522	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1679	29.56	0.58	12	0.27	125.00	6369.00	8600	20240527	-57.03	3650	20241202	1.23	8600	-57.03	20240527	3650	1.23	20241202	8600	-57.03	20240527	3650	1.23	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
29	20241202	130615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3690	-50	5	-1.34	406239310	109946	69.12	3745	3785	3650	4860	2620	3740	3694.90	1.24	-30523	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1677	29.52	0.58	12	0.24	125.00	6369.00	8600	20240527	-57.09	3650	20241202	1.10	8600	-57.09	20240527	3650	1.10	20241202	8600	-57.09	20240527	3650	1.10	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
30	20241202	120633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3700	-40	5	-1.07	350770545	94842	59.62	3745	3785	3650	4860	2620	3740	3698.47	1.24	-26323	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1681	29.60	0.58	12	0.21	125.00	6369.00	8600	20240527	-56.98	3650	20241202	1.37	8600	-56.98	20240527	3650	1.37	20241202	8600	-56.98	20240527	3650	1.37	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
31	20241202	110556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3705	-35	5	-0.94	311998710	84346	53.02	3745	3785	3650	4860	2620	3740	3699.03	1.24	-21349	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1683	29.64	0.58	12	0.19	125.00	6369.00	8600	20240527	-56.92	3650	20241202	1.51	8600	-56.92	20240527	3650	1.51	20241202	8600	-56.92	20240527	3650	1.51	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
32	20241202	100602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3675	-65	5	-1.74	240457720	64909	40.81	3745	3785	3650	4860	2620	3740	3704.54	1.24	-21889	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1670	29.40	0.58	12	0.14	125.00	6369.00	8600	20240527	-57.27	3650	20241202	0.68	8600	-57.27	20240527	3650	0.68	20241202	8600	-57.27	20240527	3650	0.68	20241202	2.74	N	077360	200	90 억	562084	N	N	1540	N	N
33	20241202	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3775	35	2	0.94	23459120	6222	3.91	3745	3785	3745	4860	2620	3740	3770.35	1.24	634	3993	3866	3783	3656	3573	3825	3615	91	1120	200	2610	5	1	45437002	1715	30.20	0.59	12	0.01	125.00	6369.00	8600	20240527	-56.10	3700	20241129	2.03	8600	-56.10	20240527	3700	2.03	20241129	8600	-56.10	20240527	3700	2.03	20241129	2.74	N	077360	200	90 억	562084	N	N	1540	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History