KissMeData/127980/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	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	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	170	2	2.77	28023490	4556	36.47	6200	6310	6000	7980	4300	6140	6149.13	0.15	-466	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	747	16.56	1.75	12	0.04	381.00	3598.00	10610	20240124	-40.53	5880	20241204	7.31	10610	-40.53	20240124	5880	7.31	20241204	10610	-40.53	20240124	5880	7.31	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
3	20241205	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-40	5	-0.65	17941870	2952	23.63	6200	6210	6000	7980	4300	6140	6077.87	0.15	-400	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	722	16.01	1.70	12	0.02	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
4	20241205	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	16614000	2734	21.88	6200	6210	6000	7980	4300	6140	6076.81	0.15	-397	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	721	15.98	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
5	20241205	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-70	5	-1.14	16571490	2727	21.83	6200	6210	6000	7980	4300	6140	6076.82	0.15	-397	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	719	15.93	1.69	12	0.02	381.00	3598.00	10610	20240124	-42.79	5880	20241204	3.23	10610	-42.79	20240124	5880	3.23	20241204	10610	-42.79	20240124	5880	3.23	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
6	20241205	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-90	5	-1.47	11103450	1821	14.58	6200	6210	6000	7980	4300	6140	6097.45	0.15	-493	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	716	15.88	1.68	12	0.02	381.00	3598.00	10610	20240124	-42.98	5880	20241204	2.89	10610	-42.98	20240124	5880	2.89	20241204	10610	-42.98	20240124	5880	2.89	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
7	20241205	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-50	5	-0.81	10783200	1768	14.15	6200	6210	6000	7980	4300	6140	6099.10	0.15	-493	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	721	15.98	1.69	12	0.01	381.00	3598.00	10610	20240124	-42.60	5880	20241204	3.57	10610	-42.60	20240124	5880	3.57	20241204	10610	-42.60	20240124	5880	3.57	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
8	20241205	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	0	3	0.00	7040270	1148	9.19	6200	6210	6090	7980	4300	6140	6132.64	0.15	-492	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	727	16.12	1.71	12	0.01	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
9	20241205	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	70	2	1.14	1326950	215	1.72	6200	6210	6140	7980	4300	6140	6171.86	0.15	-37	6420	6280	6080	5940	5740	6350	6010	12	1840	100	4420	10	1	11840684	735	16.30	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.47	5880	20241204	5.61	10610	-41.47	20240124	5880	5.61	20241204	10610	-41.47	20240124	5880	5.61	20241204	0.89	N	127980	100	11 억	17776	N	N	N	N
10	20241204	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-80	5	-1.29	75829300	12485	208.22	6070	6220	5880	8080	4360	6220	6073.63	0.16	-1256	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	727	16.12	1.71	12	0.11	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
11	20241204	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6110	-110	5	-1.77	74926720	12338	205.77	6070	6220	5880	8080	4360	6220	6072.84	0.16	-1239	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	723	16.04	1.70	12	0.10	381.00	3598.00	10610	20240124	-42.41	5880	20241204	3.91	10610	-42.41	20240124	5880	3.91	20241204	10610	-42.41	20240124	5880	3.91	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
12	20241204	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-80	5	-1.29	64097770	10554	176.02	6070	6220	5880	8080	4360	6220	6073.32	0.16	-1214	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	727	16.12	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.13	5880	20241204	4.42	10610	-42.13	20240124	5880	4.42	20241204	10610	-42.13	20240124	5880	4.42	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
13	20241204	130736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	63900680	10522	175.48	6070	6220	5880	8080	4360	6220	6073.05	0.16	-1198	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	728	16.14	1.71	12	0.09	381.00	3598.00	10610	20240124	-42.04	5880	20241204	4.59	10610	-42.04	20240124	5880	4.59	20241204	10610	-42.04	20240124	5880	4.59	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
14	20241204	120733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-120	5	-1.93	61178520	10074	168.01	6070	6220	5880	8080	4360	6220	6072.91	0.16	-1225	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	722	16.01	1.70	12	0.09	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
15	20241204	110723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-120	5	-1.93	52804030	8694	145.00	6070	6220	5880	8080	4360	6220	6073.62	0.16	-1252	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	722	16.01	1.70	12	0.07	381.00	3598.00	10610	20240124	-42.51	5880	20241204	3.74	10610	-42.51	20240124	5880	3.74	20241204	10610	-42.51	20240124	5880	3.74	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
16	20241204	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	39618640	6534	108.97	6070	6220	5880	8080	4360	6220	6063.46	0.16	-970	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	731	16.19	1.71	12	0.06	381.00	3598.00	10610	20240124	-41.85	5880	20241204	4.93	10610	-41.85	20240124	5880	4.93	20241204	10610	-41.85	20240124	5880	4.93	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
17	20241204	090740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6070	-150	5	-2.41	21235490	3522	58.74	6070	6080	5880	8080	4360	6220	6029.38	0.16	-269	6320	6270	6200	6150	6080	6295	6175	12	1860	100	4470	10	1	11840684	719	15.93	1.69	12	0.03	381.00	3598.00	10610	20240124	-42.79	5880	20241204	3.23	10610	-42.79	20240124	5880	3.23	20241204	10610	-42.79	20240124	5880	3.23	20241204	0.88	N	127980	100	11 억	19038	N	N	N	N
18	20241203	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	37023610	5994	49.88	6160	6250	6130	8120	4380	6250	6176.77	0.16	-124	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	736	16.33	1.73	12	0.05	381.00	3598.00	10610	20240124	-41.38	6040	20240805	2.98	10610	-41.38	20240124	6040	2.98	20240805	10610	-41.38	20240124	6040	2.98	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
19	20241203	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-50	5	-0.80	32648870	5290	44.02	6160	6250	6130	8120	4380	6250	6171.81	0.16	-121	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	734	16.27	1.72	12	0.04	381.00	3598.00	10610	20240124	-41.56	6040	20240805	2.65	10610	-41.56	20240124	6040	2.65	20240805	10610	-41.56	20240124	6040	2.65	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
20	20241203	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	10268830	1658	13.80	6160	6250	6140	8120	4380	6250	6193.50	0.16	-53	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	735	16.30	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
21	20241203	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	7483440	1209	10.06	6160	6250	6140	8120	4380	6250	6189.78	0.16	-38	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
22	20241203	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	7080070	1144	9.52	6160	6250	6140	8120	4380	6250	6188.87	0.16	-38	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	735	16.30	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
23	20241203	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	6319820	1022	8.50	6160	6250	6140	8120	4380	6250	6183.78	0.16	-37	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.01	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
24	20241203	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	0	3	0.00	4857290	786	6.54	6160	6250	6140	8120	4380	6250	6179.76	0.16	-35	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	740	16.40	1.74	12	0.01	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
25	20241203	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	2327720	378	3.15	6160	6230	6140	8120	4380	6250	6157.99	0.16	121	6496	6372	6236	6112	5976	6305	6045	12	1870	100	4500	10	1	11840684	738	16.35	1.73	12	0.00	381.00	3598.00	10610	20240124	-41.28	6040	20240805	3.15	10610	-41.28	20240124	6040	3.15	20240805	10610	-41.28	20240124	6040	3.15	20240805	0.88	N	127980	100	11 억	19161	N	N	N	N
26	20241202	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-40	5	-0.64	74584990	12017	304.38	6290	6360	6100	8170	4410	6290	6206.62	0.17	532	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	740	16.40	1.74	12	0.10	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
27	20241202	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-30	5	-0.48	72197460	11635	294.71	6290	6360	6100	8170	4410	6290	6205.20	0.17	863	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	741	16.43	1.74	12	0.10	381.00	3598.00	10610	20240124	-41.00	6040	20240805	3.64	10610	-41.00	20240124	6040	3.64	20240805	10610	-41.00	20240124	6040	3.64	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
28	20241202	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	59776470	9618	243.62	6290	6360	6100	8170	4410	6290	6215.06	0.17	652	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	735	16.30	1.73	12	0.08	381.00	3598.00	10610	20240124	-41.47	6040	20240805	2.81	10610	-41.47	20240124	6040	2.81	20240805	10610	-41.47	20240124	6040	2.81	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
29	20241202	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-40	5	-0.64	26310580	4186	106.03	6290	6360	6250	8170	4410	6290	6285.38	0.17	-589	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	740	16.40	1.74	12	0.04	381.00	3598.00	10610	20240124	-41.09	6040	20240805	3.48	10610	-41.09	20240124	6040	3.48	20240805	10610	-41.09	20240124	6040	3.48	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
30	20241202	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-10	5	-0.16	22703140	3610	91.44	6290	6360	6250	8170	4410	6290	6288.96	0.17	-379	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	744	16.48	1.75	12	0.03	381.00	3598.00	10610	20240124	-40.81	6040	20240805	3.97	10610	-40.81	20240124	6040	3.97	20240805	10610	-40.81	20240124	6040	3.97	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
31	20241202	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	30	2	0.48	22011930	3500	88.65	6290	6360	6250	8170	4410	6290	6289.12	0.17	-362	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	748	16.59	1.76	12	0.03	381.00	3598.00	10610	20240124	-40.43	6040	20240805	4.64	10610	-40.43	20240124	6040	4.64	20240805	10610	-40.43	20240124	6040	4.64	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
32	20241202	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	70	2	1.11	19456950	3097	78.44	6290	6360	6250	8170	4410	6290	6282.52	0.17	33	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	753	16.69	1.77	12	0.03	381.00	3598.00	10610	20240124	-40.06	6040	20240805	5.30	10610	-40.06	20240124	6040	5.30	20240805	10610	-40.06	20240124	6040	5.30	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N
33	20241202	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	70	2	1.11	1038620	165	4.18	6290	6360	6290	8170	4410	6290	6294.67	0.17	-1	6403	6346	6273	6216	6143	6375	6245	12	1880	100	4520	10	1	11840684	753	16.69	1.77	12	0.00	381.00	3598.00	10610	20240124	-40.06	6040	20240805	5.30	10610	-40.06	20240124	6040	5.30	20240805	10610	-40.06	20240124	6040	5.30	20240805	0.88	N	127980	100	11 억	19629	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History