KissMeData/193250/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	398	-13	5	-3.16	57739218	144735	53.59	409	409	392	534	288	411	398.93	0.36	-3131	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	252	-1.83	0.34	12	0.23	-217.00	1170.00	999	20231201	-60.16	353	20241115	12.75	977	-59.26	20240111	353	12.75	20241115	977	-59.26	20240111	353	12.75	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
3	20241205	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-10	5	-2.43	57188562	143351	53.07	409	409	392	534	288	411	398.94	0.36	-2918	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.23	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
4	20241205	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	399	-12	5	-2.92	54587371	136837	50.66	409	409	392	534	288	411	398.92	0.36	-3340	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	253	-1.84	0.34	12	0.22	-217.00	1170.00	999	20231201	-60.06	353	20241115	13.03	977	-59.16	20240111	353	13.03	20241115	977	-59.16	20240111	353	13.03	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
5	20241205	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-10	5	-2.43	38423603	96007	35.55	409	409	394	534	288	411	400.22	0.36	1699	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.15	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
6	20241205	120840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-7	5	-1.70	34172362	85482	31.65	409	409	394	534	288	411	399.76	0.36	2138	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	256	-1.86	0.35	12	0.13	-217.00	1170.00	999	20231201	-59.56	353	20241115	14.45	977	-58.65	20240111	353	14.45	20241115	977	-58.65	20240111	353	14.45	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
7	20241205	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	397	-14	5	-3.41	27697493	69386	25.69	409	409	394	534	288	411	399.18	0.36	2671	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	251	-1.83	0.34	12	0.11	-217.00	1170.00	999	20231201	-60.26	353	20241115	12.46	977	-59.37	20240111	353	12.46	20241115	977	-59.37	20240111	353	12.46	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
8	20241205	100836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	401	-10	5	-2.43	12458281	31015	11.48	409	409	396	534	288	411	401.69	0.36	2421	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	254	-1.85	0.34	12	0.05	-217.00	1170.00	999	20231201	-59.86	353	20241115	13.60	977	-58.96	20240111	353	13.60	20241115	977	-58.96	20240111	353	13.60	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
9	20241205	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	404	-7	5	-1.70	4625980	11431	4.23	409	409	398	534	288	411	404.69	0.36	394	442	426	403	387	364	434	395	63	123	100	280	1	1	63323377	256	-1.86	0.35	12	0.02	-217.00	1170.00	999	20231201	-59.56	353	20241115	14.45	977	-58.65	20240111	353	14.45	20241115	977	-58.65	20240111	353	14.45	20241115	0.38	N	193250	100	63 억	225731	N	N	N	N
10	20241204	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	411	-10	5	-2.38	108395952	269898	148.47	409	419	380	547	295	421	401.62	0.35	3581	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	260	-1.89	0.35	12	0.43	-217.00	1170.00	999	20231201	-58.86	353	20241115	16.43	977	-57.93	20240111	353	16.43	20241115	977	-57.93	20240111	353	16.43	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
11	20241204	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	-12	5	-2.85	105961252	263936	145.19	409	419	380	547	295	421	401.47	0.35	3494	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	259	-1.88	0.35	12	0.42	-217.00	1170.00	999	20231201	-59.06	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
12	20241204	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	408	-13	5	-3.09	104681015	260802	143.46	409	419	380	547	295	421	401.38	0.35	3523	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	258	-1.88	0.35	12	0.41	-217.00	1170.00	999	20231201	-59.16	353	20241115	15.58	977	-58.24	20240111	353	15.58	20241115	977	-58.24	20240111	353	15.58	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
13	20241204	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	409	-12	5	-2.85	102855608	256329	141.00	409	419	380	547	295	421	401.26	0.35	3700	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	259	-1.88	0.35	12	0.40	-217.00	1170.00	999	20231201	-59.06	353	20241115	15.86	977	-58.14	20240111	353	15.86	20241115	977	-58.14	20240111	353	15.86	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
14	20241204	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	400	-21	5	-4.99	83461576	207810	114.31	409	419	380	547	295	421	401.62	0.35	3869	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	253	-1.84	0.34	12	0.33	-217.00	1170.00	999	20231201	-59.96	353	20241115	13.31	977	-59.06	20240111	353	13.31	20241115	977	-59.06	20240111	353	13.31	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
15	20241204	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	406	-15	5	-3.56	79921064	198995	109.47	409	419	380	547	295	421	401.62	0.35	4300	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	257	-1.87	0.35	12	0.31	-217.00	1170.00	999	20231201	-59.36	353	20241115	15.01	977	-58.44	20240111	353	15.01	20241115	977	-58.44	20240111	353	15.01	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
16	20241204	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	415	-6	5	-1.43	28392546	68802	37.85	409	419	406	547	295	421	412.67	0.35	5453	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	263	-1.91	0.35	12	0.11	-217.00	1170.00	999	20231201	-58.46	353	20241115	17.56	977	-57.52	20240111	353	17.56	20241115	977	-57.52	20240111	353	17.56	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
17	20241204	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	412	-9	5	-2.14	5760041	14055	7.73	409	416	407	547	295	421	409.82	0.35	-245	446	433	418	405	390	426	398	63	126	100	290	1	1	63323377	261	-1.90	0.35	12	0.02	-217.00	1170.00	999	20231201	-58.76	353	20241115	16.71	977	-57.83	20240111	353	16.71	20241115	977	-57.83	20240111	353	16.71	20241115	0.38	N	193250	100	63 억	222523	N	N	N	N
18	20241203	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	421	-4	5	-0.94	76357399	181573	130.82	425	431	403	552	298	425	420.53	0.35	3459	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.29	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
19	20241203	150934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	421	-4	5	-0.94	74220385	176496	127.16	425	431	403	552	298	425	420.52	0.35	4139	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.28	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
20	20241203	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	421	-4	5	-0.94	68968838	164006	118.16	425	431	403	552	298	425	420.53	0.35	4092	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.26	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
21	20241203	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	415	-10	5	-2.35	62975269	149678	107.84	425	431	403	552	298	425	420.74	0.35	6683	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	263	-1.91	0.35	12	0.24	-217.00	1170.00	999	20231201	-58.46	353	20241115	17.56	977	-57.52	20240111	353	17.56	20241115	977	-57.52	20240111	353	17.56	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
22	20241203	120931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	417	-8	5	-1.88	59389131	141053	101.63	425	431	403	552	298	425	421.04	0.35	6721	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	264	-1.92	0.36	12	0.22	-217.00	1170.00	999	20231201	-58.26	353	20241115	18.13	977	-57.32	20240111	353	18.13	20241115	977	-57.32	20240111	353	18.13	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
23	20241203	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	418	-7	5	-1.65	56701010	134588	96.97	425	431	403	552	298	425	421.29	0.35	6826	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	265	-1.93	0.36	12	0.21	-217.00	1170.00	999	20231201	-58.16	353	20241115	18.41	977	-57.22	20240111	353	18.41	20241115	977	-57.22	20240111	353	18.41	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
24	20241203	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	421	-4	5	-0.94	52319874	124061	89.38	425	431	403	552	298	425	421.73	0.35	4701	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	267	-1.94	0.36	12	0.20	-217.00	1170.00	999	20231201	-57.86	353	20241115	19.26	977	-56.91	20240111	353	19.26	20241115	977	-56.91	20240111	353	19.26	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
25	20241203	090849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	430	5	2	1.18	6586312	15392	11.09	425	431	425	552	298	425	427.90	0.35	-1288	461	443	434	416	407	438	411	63	127	100	290	1	1	63323377	272	-1.98	0.37	12	0.02	-217.00	1170.00	999	20231201	-56.96	353	20241115	21.81	977	-55.99	20240111	353	21.81	20241115	977	-55.99	20240111	353	21.81	20241115	0.39	N	193250	100	63 억	219315	N	N	N	N
26	20241202	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	425	-6	5	-1.39	59642855	138709	42.32	431	452	425	560	302	431	429.99	0.34	4376	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	269	-1.96	0.36	12	0.22	-217.00	1170.00	999	20231201	-57.46	353	20241115	20.40	977	-56.50	20240111	353	20.40	20241115	977	-56.50	20240111	353	20.40	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
27	20241202	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	426	-5	5	-1.16	57037763	132593	40.45	431	452	425	560	302	431	430.17	0.34	4749	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.96	0.36	12	0.21	-217.00	1170.00	999	20231201	-57.36	353	20241115	20.68	977	-56.40	20240111	353	20.68	20241115	977	-56.40	20240111	353	20.68	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
28	20241202	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	426	-5	5	-1.16	51567423	119769	36.54	431	452	425	560	302	431	430.56	0.34	5617	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.96	0.36	12	0.19	-217.00	1170.00	999	20231201	-57.36	353	20241115	20.68	977	-56.40	20240111	353	20.68	20241115	977	-56.40	20240111	353	20.68	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
29	20241202	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	427	-4	5	-0.93	46964148	108989	33.25	431	452	425	560	302	431	430.91	0.34	3283	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.97	0.36	12	0.17	-217.00	1170.00	999	20231201	-57.26	353	20241115	20.96	977	-56.29	20240111	353	20.96	20241115	977	-56.29	20240111	353	20.96	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
30	20241202	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	428	-3	5	-0.70	39119931	90632	27.65	431	452	425	560	302	431	431.63	0.34	7932	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	271	-1.97	0.37	12	0.14	-217.00	1170.00	999	20231201	-57.16	353	20241115	21.25	977	-56.19	20240111	353	21.25	20241115	977	-56.19	20240111	353	21.25	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
31	20241202	110819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	427	-4	5	-0.93	37321855	86429	26.37	431	452	425	560	302	431	431.82	0.34	7932	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	270	-1.97	0.36	12	0.14	-217.00	1170.00	999	20231201	-57.26	353	20241115	20.96	977	-56.29	20240111	353	20.96	20241115	977	-56.29	20240111	353	20.96	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
32	20241202	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	433	2	2	0.46	26912862	62147	18.96	431	452	429	560	302	431	433.05	0.34	6979	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	274	-2.00	0.37	12	0.10	-217.00	1170.00	999	20231201	-56.66	353	20241115	22.66	977	-55.68	20240111	353	22.66	20241115	977	-55.68	20240111	353	22.66	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N
33	20241202	090825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	441	10	2	2.32	9920970	22863	6.98	431	441	430	560	302	431	433.93	0.34	2343	471	450	437	416	403	444	410	63	129	100	300	1	1	63323377	279	-2.03	0.38	12	0.04	-217.00	1170.00	999	20231201	-55.86	353	20241115	24.93	977	-54.86	20240111	353	24.93	20241115	977	-54.86	20240111	353	24.93	20241115	0.39	N	193250	100	63 억	214802	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History