KissMeData/237750/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	160928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3710	-225	5	-5.72	129182580	34327	216.45	3910	3935	3705	5110	2755	3935	3763.29	1.11	-1725	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	241	6.61	0.34	12	0.53	561.00	11052.00	7640	20240508	-51.44	3705	20241205	0.13	7640	-51.44	20240508	3705	0.13	20241205	7640	-51.44	20240508	3705	0.13	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
3	20241205	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3730	-205	5	-5.21	104437450	27668	174.46	3910	3935	3705	5110	2755	3935	3774.67	1.11	-1274	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	242	6.65	0.34	12	0.43	561.00	11052.00	7640	20240508	-51.18	3705	20241205	0.67	7640	-51.18	20240508	3705	0.67	20241205	7640	-51.18	20240508	3705	0.67	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
4	20241205	140920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3745	-190	5	-4.83	88937715	23523	148.33	3910	3935	3705	5110	2755	3935	3780.88	1.11	-564	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	243	6.68	0.34	12	0.36	561.00	11052.00	7640	20240508	-50.98	3705	20241205	1.08	7640	-50.98	20240508	3705	1.08	20241205	7640	-50.98	20240508	3705	1.08	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
5	20241205	130930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3740	-195	5	-4.96	81353510	21494	135.53	3910	3935	3705	5110	2755	3935	3784.94	1.11	-566	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	243	6.67	0.34	12	0.33	561.00	11052.00	7640	20240508	-51.05	3705	20241205	0.94	7640	-51.05	20240508	3705	0.94	20241205	7640	-51.05	20240508	3705	0.94	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
6	20241205	120930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-170	5	-4.32	71119140	18756	118.27	3910	3935	3705	5110	2755	3935	3791.81	1.11	-959	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	245	6.71	0.34	12	0.29	561.00	11052.00	7640	20240508	-50.72	3705	20241205	1.62	7640	-50.72	20240508	3705	1.62	20241205	7640	-50.72	20240508	3705	1.62	20241205	1.96	N	237750	500	32 억	72422	N	N	N	N
7	20241205	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-95	5	-2.41	26025445	6774	42.71	3910	3935	3795	5110	2755	3935	3841.96	1.11	-1568	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	249	6.84	0.35	12	0.10	561.00	11052.00	7640	20240508	-49.74	3740	20241115	2.67	7640	-49.74	20240508	3740	2.67	20241115	7640	-49.74	20240508	3740	2.67	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
8	20241205	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-95	5	-2.41	24815920	6459	40.73	3910	3935	3795	5110	2755	3935	3842.07	1.11	-1265	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	249	6.84	0.35	12	0.10	561.00	11052.00	7640	20240508	-49.74	3740	20241115	2.67	7640	-49.74	20240508	3740	2.67	20241115	7640	-49.74	20240508	3740	2.67	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
9	20241205	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	-40	5	-1.02	5218620	1335	8.42	3910	3935	3895	5110	2755	3935	3909.08	1.11	-19	4065	4000	3935	3870	3805	4032	3902	32	1175	500	2830	5	1	6496600	253	6.94	0.35	12	0.02	561.00	11052.00	7640	20240508	-49.02	3740	20241115	4.14	7640	-49.02	20240508	3740	4.14	20241115	7640	-49.02	20240508	3740	4.14	20241115	1.96	N	237750	500	32 억	72422	N	N	N	N
10	20241204	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	61775395	15837	119.27	3870	4000	3870	5220	2815	4020	3900.70	1.14	-1400	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	256	7.01	0.36	12	0.24	561.00	11052.00	7640	20240508	-48.49	3740	20241115	5.21	7640	-48.49	20240508	3740	5.21	20241115	7640	-48.49	20240508	3740	5.21	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
11	20241204	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-85	5	-2.11	33429940	8553	64.41	3870	4000	3870	5220	2815	4020	3908.56	1.14	-1161	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	256	7.01	0.36	12	0.13	561.00	11052.00	7640	20240508	-48.49	3740	20241115	5.21	7640	-48.49	20240508	3740	5.21	20241115	7640	-48.49	20240508	3740	5.21	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
12	20241204	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	31891405	8159	61.45	3870	4000	3870	5220	2815	4020	3908.74	1.14	-1210	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.00	0.36	12	0.13	561.00	11052.00	7640	20240508	-48.63	3740	20241115	4.95	7640	-48.63	20240508	3740	4.95	20241115	7640	-48.63	20240508	3740	4.95	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
13	20241204	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	30006475	7678	57.82	3870	4000	3870	5220	2815	4020	3908.11	1.14	-1226	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	254	6.98	0.35	12	0.12	561.00	11052.00	7640	20240508	-48.76	3740	20241115	4.68	7640	-48.76	20240508	3740	4.68	20241115	7640	-48.76	20240508	3740	4.68	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
14	20241204	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-105	5	-2.61	28988955	7418	55.87	3870	4000	3870	5220	2815	4020	3907.92	1.14	-999	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	254	6.98	0.35	12	0.11	561.00	11052.00	7640	20240508	-48.76	3740	20241115	4.68	7640	-48.76	20240508	3740	4.68	20241115	7640	-48.76	20240508	3740	4.68	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
15	20241204	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-95	5	-2.36	13132655	3338	25.14	3870	4000	3870	5220	2815	4020	3934.29	1.14	-1166	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.00	0.36	12	0.05	561.00	11052.00	7640	20240508	-48.63	3740	20241115	4.95	7640	-48.63	20240508	3740	4.95	20241115	7640	-48.63	20240508	3740	4.95	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
16	20241204	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-90	5	-2.24	11640800	2957	22.27	3870	4000	3870	5220	2815	4020	3936.69	1.14	-1079	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	255	7.01	0.36	12	0.05	561.00	11052.00	7640	20240508	-48.56	3740	20241115	5.08	7640	-48.56	20240508	3740	5.08	20241115	7640	-48.56	20240508	3740	5.08	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
17	20241204	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-45	5	-1.12	4821740	1214	9.14	3870	4000	3870	5220	2815	4020	3971.78	1.14	-309	4086	4052	4011	3977	3936	4032	3957	32	1200	500	2890	5	1	6496600	258	7.09	0.36	12	0.02	561.00	11052.00	7640	20240508	-47.97	3740	20241115	6.28	7640	-47.97	20240508	3740	6.28	20241115	7640	-47.97	20240508	3740	6.28	20241115	1.95	N	237750	500	32 억	73822	N	N	N	N
18	20241203	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-25	5	-0.62	53089180	13278	76.04	4045	4045	3970	5250	2835	4045	3998.28	1.17	-2088	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.17	0.36	12	0.20	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
19	20241203	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-45	5	-1.11	51170285	12800	73.30	4045	4045	3970	5250	2835	4045	3997.68	1.17	-1808	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	260	7.13	0.36	12	0.20	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
20	20241203	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	35454325	8883	50.87	4045	4045	3970	5250	2835	4045	3991.26	1.17	-492	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	259	7.09	0.36	12	0.14	561.00	11052.00	7640	20240508	-47.91	3740	20241115	6.42	7640	-47.91	20240508	3740	6.42	20241115	7640	-47.91	20240508	3740	6.42	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
21	20241203	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-45	5	-1.11	26018860	6512	37.29	4045	4045	3975	5250	2835	4045	3995.53	1.17	-475	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	260	7.13	0.36	12	0.10	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
22	20241203	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-70	5	-1.73	22629915	5664	32.43	4045	4045	3975	5250	2835	4045	3995.39	1.17	-249	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	258	7.09	0.36	12	0.09	561.00	11052.00	7640	20240508	-47.97	3740	20241115	6.28	7640	-47.97	20240508	3740	6.28	20241115	7640	-47.97	20240508	3740	6.28	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
23	20241203	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-35	5	-0.87	15785715	3946	22.60	4045	4045	3980	5250	2835	4045	4000.43	1.17	-172	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.15	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.51	3740	20241115	7.22	7640	-47.51	20240508	3740	7.22	20241115	7640	-47.51	20240508	3740	7.22	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
24	20241203	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-65	5	-1.61	15154150	3788	21.69	4045	4045	3980	5250	2835	4045	4000.57	1.17	-118	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	259	7.09	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.91	3740	20241115	6.42	7640	-47.91	20240508	3740	6.42	20241115	7640	-47.91	20240508	3740	6.42	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
25	20241203	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-35	5	-0.87	2044905	509	2.91	4045	4045	4010	5250	2835	4045	4017.50	1.17	385	4108	4076	4038	4006	3968	4057	3987	32	1205	500	2910	5	1	6496600	261	7.15	0.36	12	0.01	561.00	11052.00	7640	20240508	-47.51	3740	20241115	7.22	7640	-47.51	20240508	3740	7.22	20241115	7640	-47.51	20240508	3740	7.22	20241115	2.07	N	237750	500	32 억	75838	N	N	N	N
26	20241202	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	-5	5	-0.12	70319200	17463	65.67	4050	4070	4000	5260	2835	4050	4026.75	1.21	-3134	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	263	7.21	0.37	12	0.27	561.00	11052.00	7640	20240508	-47.05	3740	20241115	8.16	7640	-47.05	20240508	3740	8.16	20241115	7640	-47.05	20240508	3740	8.16	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
27	20241202	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-30	5	-0.74	67685325	16808	63.20	4050	4070	4000	5260	2835	4050	4026.97	1.21	-2858	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.17	0.36	12	0.26	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
28	20241202	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	10	2	0.25	64945430	16131	60.66	4050	4070	4000	5260	2835	4050	4026.13	1.21	-2816	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	264	7.24	0.37	12	0.25	561.00	11052.00	7640	20240508	-46.86	3740	20241115	8.56	7640	-46.86	20240508	3740	8.56	20241115	7640	-46.86	20240508	3740	8.56	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
29	20241202	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-50	5	-1.23	62359500	15487	58.23	4050	4070	4000	5260	2835	4050	4026.57	1.21	-2601	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	260	7.13	0.36	12	0.24	561.00	11052.00	7640	20240508	-47.64	3740	20241115	6.95	7640	-47.64	20240508	3740	6.95	20241115	7640	-47.64	20240508	3740	6.95	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
30	20241202	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-35	5	-0.86	25681610	6365	23.93	4050	4070	4015	5260	2835	4050	4034.82	1.21	-2307	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.16	0.36	12	0.10	561.00	11052.00	7640	20240508	-47.45	3740	20241115	7.35	7640	-47.45	20240508	3740	7.35	20241115	7640	-47.45	20240508	3740	7.35	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
31	20241202	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-30	5	-0.74	16530725	4090	15.38	4050	4070	4015	5260	2835	4050	4041.74	1.21	-1125	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	261	7.17	0.36	12	0.06	561.00	11052.00	7640	20240508	-47.38	3740	20241115	7.49	7640	-47.38	20240508	3740	7.49	20241115	7640	-47.38	20240508	3740	7.49	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
32	20241202	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-10	5	-0.25	9905330	2447	9.20	4050	4070	4015	5260	2835	4050	4047.95	1.21	-895	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	262	7.20	0.37	12	0.04	561.00	11052.00	7640	20240508	-47.12	3740	20241115	8.02	7640	-47.12	20240508	3740	8.02	20241115	7640	-47.12	20240508	3740	8.02	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N
33	20241202	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	20	2	0.49	2298530	565	2.12	4050	4070	4050	5260	2835	4050	4068.19	1.21	10	4110	4080	4040	4010	3970	4095	4025	32	1210	500	2910	5	1	6496600	264	7.25	0.37	12	0.01	561.00	11052.00	7640	20240508	-46.73	3740	20241115	8.82	7640	-46.73	20240508	3740	8.82	20241115	7640	-46.73	20240508	3740	8.82	20241115	2.08	N	237750	500	32 억	78557	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History