KissMeData/140670/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	130	2	1.27	641311960	62052	36.92	10430	10500	10090	13320	7180	10250	10335.00	1.24	17197	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	966	-16.32	2.63	12	0.67	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
3	20241205	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	150	2	1.46	605456460	58594	34.86	10430	10500	10090	13320	7180	10250	10333.08	1.24	17068	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	968	-16.35	2.64	12	0.63	-636.00	3941.00	24500	20240321	-57.55	9520	20241113	9.24	24500	-57.55	20240321	9520	9.24	20241113	24500	-57.55	20240321	9520	9.24	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
4	20241205	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	240	2	2.34	499582400	48351	28.77	10430	10500	10090	13320	7180	10250	10332.41	1.24	12271	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	976	-16.49	2.66	12	0.52	-636.00	3941.00	24500	20240321	-57.18	9520	20241113	10.19	24500	-57.18	20240321	9520	10.19	20241113	24500	-57.18	20240321	9520	10.19	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
5	20241205	130805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	100	2	0.98	344445670	33429	19.89	10430	10480	10090	13320	7180	10250	10303.80	1.24	3899	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	963	-16.27	2.63	12	0.36	-636.00	3941.00	24500	20240321	-57.76	9520	20241113	8.72	24500	-57.76	20240321	9520	8.72	20241113	24500	-57.76	20240321	9520	8.72	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
6	20241205	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	180	2	1.76	301571050	29283	17.42	10430	10480	10090	13320	7180	10250	10298.50	1.24	2622	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	970	-16.40	2.65	12	0.31	-636.00	3941.00	24500	20240321	-57.43	9520	20241113	9.56	24500	-57.43	20240321	9520	9.56	20241113	24500	-57.43	20240321	9520	9.56	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
7	20241205	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	130	2	1.27	247354220	24074	14.32	10430	10480	10090	13320	7180	10250	10274.75	1.24	-791	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	966	-16.32	2.63	12	0.26	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
8	20241205	100801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	70	2	0.68	157470250	15418	9.17	10430	10430	10090	13320	7180	10250	10213.40	1.24	-2707	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	960	-16.23	2.62	12	0.17	-636.00	3941.00	24500	20240321	-57.88	9520	20241113	8.40	24500	-57.88	20240321	9520	8.40	20241113	24500	-57.88	20240321	9520	8.40	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
9	20241205	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	70	2	0.68	31707300	3090	1.84	10430	10430	10210	13320	7180	10250	10261.26	1.24	-1377	11150	10700	10450	10000	9750	10575	9875	47	3070	500	6560	10	1	9303140	960	-16.23	2.62	12	0.03	-636.00	3941.00	24500	20240321	-57.88	9520	20241113	8.40	24500	-57.88	20240321	9520	8.40	20241113	24500	-57.88	20240321	9520	8.40	20241113	4.30	N	140670	500	46 억	115744	N	N	27	N	N
10	20241204	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-800	5	-7.24	1744602860	167113	295.34	10710	10900	10200	14360	7740	11050	10438.14	1.67	-30369	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	954	-16.12	2.60	12	1.80	-636.00	3941.00	24500	20240321	-58.16	9520	20241113	7.67	24500	-58.16	20240321	9520	7.67	20241113	24500	-58.16	20240321	9520	7.67	20241113	4.28	N	140670	500	46 억	155027	N	N	27	N	N
11	20241204	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	-780	5	-7.06	1678103770	160629	283.88	10710	10900	10200	14360	7740	11050	10445.38	1.67	-30120	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	955	-16.15	2.61	12	1.73	-636.00	3941.00	24500	20240321	-58.08	9520	20241113	7.88	24500	-58.08	20240321	9520	7.88	20241113	24500	-58.08	20240321	9520	7.88	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
12	20241204	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-750	5	-6.79	1596872170	152735	269.93	10710	10900	10200	14360	7740	11050	10453.42	1.67	-29642	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	958	-16.19	2.61	12	1.64	-636.00	3941.00	24500	20240321	-57.96	9520	20241113	8.19	24500	-57.96	20240321	9520	8.19	20241113	24500	-57.96	20240321	9520	8.19	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
13	20241204	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-620	5	-5.61	1444692300	138050	243.98	10710	10900	10200	14360	7740	11050	10463.07	1.67	-26346	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	970	-16.40	2.65	12	1.48	-636.00	3941.00	24500	20240321	-57.43	9520	20241113	9.56	24500	-57.43	20240321	9520	9.56	20241113	24500	-57.43	20240321	9520	9.56	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
14	20241204	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-670	5	-6.06	1389525160	132732	234.58	10710	10900	10200	14360	7740	11050	10466.67	1.67	-25234	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	966	-16.32	2.63	12	1.43	-636.00	3941.00	24500	20240321	-57.63	9520	20241113	9.03	24500	-57.63	20240321	9520	9.03	20241113	24500	-57.63	20240321	9520	9.03	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
15	20241204	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-800	5	-7.24	1217093060	115888	204.81	10710	10900	10250	14360	7740	11050	10500.18	1.67	-22453	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	954	-16.12	2.60	12	1.25	-636.00	3941.00	24500	20240321	-58.16	9520	20241113	7.67	24500	-58.16	20240321	9520	7.67	20241113	24500	-58.16	20240321	9520	7.67	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
16	20241204	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-530	5	-4.80	821559200	77638	137.21	10710	10900	10370	14360	7740	11050	10579.18	1.67	-12791	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	979	-16.54	2.67	12	0.83	-636.00	3941.00	24500	20240321	-57.06	9520	20241113	10.50	24500	-57.06	20240321	9520	10.50	20241113	24500	-57.06	20240321	9520	10.50	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
17	20241204	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	-230	5	-2.08	223261640	20928	36.99	10710	10900	10500	14360	7740	11050	10659.65	1.67	5470	11316	11182	10916	10782	10516	11250	10850	47	3310	500	7070	10	1	9303140	1007	-17.01	2.75	12	0.22	-636.00	3941.00	24500	20240321	-55.84	9520	20241113	13.66	24500	-55.84	20240321	9520	13.66	20241113	24500	-55.84	20240321	9520	13.66	20241113	4.28	N	140670	500	46 억	155027	N	N	37	N	N
18	20241203	160824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	250	2	2.31	613221660	56124	57.36	10650	11050	10650	14040	7560	10800	10926.23	1.52	14264	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1028	-17.37	2.80	12	0.60	-636.00	3941.00	24500	20240321	-54.90	9520	20241113	16.07	24500	-54.90	20240321	9520	16.07	20241113	24500	-54.90	20240321	9520	16.07	20241113	4.26	N	140670	500	46 억	141201	N	N	37	N	N
19	20241203	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11040	240	2	2.22	578772620	52998	54.17	10650	11050	10650	14040	7560	10800	10920.93	1.52	14059	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1027	-17.36	2.80	12	0.57	-636.00	3941.00	24500	20240321	-54.94	9520	20241113	15.97	24500	-54.94	20240321	9520	15.97	20241113	24500	-54.94	20240321	9520	15.97	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
20	20241203	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	150	2	1.39	467947210	42920	43.87	10650	11050	10650	14040	7560	10800	10903.08	1.52	9774	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1019	-17.22	2.78	12	0.46	-636.00	3941.00	24500	20240321	-55.31	9520	20241113	15.02	24500	-55.31	20240321	9520	15.02	20241113	24500	-55.31	20240321	9520	15.02	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
21	20241203	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	160	2	1.48	429072140	39365	40.23	10650	11050	10650	14040	7560	10800	10900.15	1.52	8579	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1020	-17.23	2.78	12	0.42	-636.00	3941.00	24500	20240321	-55.27	9520	20241113	15.13	24500	-55.27	20240321	9520	15.13	20241113	24500	-55.27	20240321	9520	15.13	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
22	20241203	120852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	130	2	1.20	374006050	34324	35.08	10650	11050	10650	14040	7560	10800	10896.69	1.52	8064	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1017	-17.19	2.77	12	0.37	-636.00	3941.00	24500	20240321	-55.39	9520	20241113	14.81	24500	-55.39	20240321	9520	14.81	20241113	24500	-55.39	20240321	9520	14.81	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
23	20241203	110833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	100	2	0.93	327732960	30076	30.74	10650	11050	10650	14040	7560	10800	10897.23	1.52	7146	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1014	-17.14	2.77	12	0.32	-636.00	3941.00	24500	20240321	-55.51	9520	20241113	14.50	24500	-55.51	20240321	9520	14.50	20241113	24500	-55.51	20240321	9520	14.50	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
24	20241203	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10980	180	2	1.67	227422800	20839	21.30	10650	11050	10650	14040	7560	10800	10914.00	1.52	5418	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1021	-17.26	2.79	12	0.22	-636.00	3941.00	24500	20240321	-55.18	9520	20241113	15.34	24500	-55.18	20240321	9520	15.34	20241113	24500	-55.18	20240321	9520	15.34	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
25	20241203	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	200	2	1.85	76678130	7080	7.24	10650	11020	10650	14040	7560	10800	10830.78	1.52	3065	11526	11162	10966	10602	10406	11065	10505	47	3240	500	6910	10	1	9303140	1023	-17.30	2.79	12	0.08	-636.00	3941.00	24500	20240321	-55.10	9520	20241113	15.55	24500	-55.10	20240321	9520	15.55	20241113	24500	-55.10	20240321	9520	15.55	20241113	4.26	N	140670	500	46 억	141201	N	N	677	N	N
26	20241202	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-470	5	-4.17	1057071640	96732	93.46	11260	11330	10770	14650	7890	11270	10927.89	1.48	3411	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1005	-16.98	2.74	12	1.04	-636.00	3941.00	24500	20240321	-55.92	9520	20241113	13.45	24500	-55.92	20240321	9520	13.45	20241113	24500	-55.92	20240321	9520	13.45	20241113	4.36	N	140670	500	46 억	137790	N	N	677	N	N
27	20241202	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	-310	5	-2.75	913677240	83498	80.68	11260	11330	10770	14650	7890	11270	10942.50	1.48	-2053	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1020	-17.23	2.78	12	0.90	-636.00	3941.00	24500	20240321	-55.27	9520	20241113	15.13	24500	-55.27	20240321	9520	15.13	20241113	24500	-55.27	20240321	9520	15.13	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
28	20241202	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-370	5	-3.28	778212770	71125	68.72	11260	11330	10770	14650	7890	11270	10941.48	1.48	-6974	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1014	-17.14	2.77	12	0.76	-636.00	3941.00	24500	20240321	-55.51	9520	20241113	14.50	24500	-55.51	20240321	9520	14.50	20241113	24500	-55.51	20240321	9520	14.50	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
29	20241202	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-400	5	-3.55	675877300	61712	59.63	11260	11330	10770	14650	7890	11270	10952.12	1.48	-10136	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1011	-17.09	2.76	12	0.66	-636.00	3941.00	24500	20240321	-55.63	9520	20241113	14.18	24500	-55.63	20240321	9520	14.18	20241113	24500	-55.63	20240321	9520	14.18	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
30	20241202	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	-380	5	-3.37	612280780	55852	53.97	11260	11330	10770	14650	7890	11270	10962.56	1.48	-9331	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1013	-17.12	2.76	12	0.60	-636.00	3941.00	24500	20240321	-55.55	9520	20241113	14.39	24500	-55.55	20240321	9520	14.39	20241113	24500	-55.55	20240321	9520	14.39	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
31	20241202	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	-360	5	-3.19	533697240	48644	47.00	11260	11330	10770	14650	7890	11270	10971.49	1.48	-5869	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1015	-17.15	2.77	12	0.52	-636.00	3941.00	24500	20240321	-55.47	9520	20241113	14.60	24500	-55.47	20240321	9520	14.60	20241113	24500	-55.47	20240321	9520	14.60	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
32	20241202	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-400	5	-3.55	361428590	32736	31.63	11260	11330	10840	14650	7890	11270	11040.71	1.48	-6227	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1011	-17.09	2.76	12	0.35	-636.00	3941.00	24500	20240321	-55.63	9520	20241113	14.18	24500	-55.63	20240321	9520	14.18	20241113	24500	-55.63	20240321	9520	14.18	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N
33	20241202	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-70	5	-0.62	63503930	5642	5.45	11260	11330	11170	14650	7890	11270	11255.57	1.48	-1300	11763	11516	11243	10996	10723	11640	11120	47	3380	500	7210	10	1	9303140	1042	-17.61	2.84	12	0.06	-636.00	3941.00	24500	20240321	-54.29	9520	20241113	17.65	24500	-54.29	20240321	9520	17.65	20241113	24500	-54.29	20240321	9520	17.65	20241113	4.36	N	140670	500	46 억	137790	N	N	59	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History