KissMeData/303030/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	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	161027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	825	-10	5	-1.20	79654515	95797	41.22	835	840	823	1085	585	835	831.49	31.40	-875	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	295	-5.03	1.82	12	0.27	-164.00	454.00	2450	20240311	-66.33	823	20241205	0.24	2450	-66.33	20240311	823	0.24	20241205	2450	-66.33	20240311	823	0.24	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
3	20241205	151035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	837	2	2	0.24	70168567	84352	36.30	835	840	823	1085	585	835	831.85	31.40	-777	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	299	-5.10	1.84	12	0.24	-164.00	454.00	2450	20240311	-65.84	823	20241205	1.70	2450	-65.84	20240311	823	1.70	20241205	2450	-65.84	20240311	823	1.70	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
4	20241205	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	829	-6	5	-0.72	65316544	78505	33.78	835	840	823	1085	585	835	832.00	31.40	76	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	296	-5.05	1.83	12	0.22	-164.00	454.00	2450	20240311	-66.16	823	20241205	0.73	2450	-66.16	20240311	823	0.73	20241205	2450	-66.16	20240311	823	0.73	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
5	20241205	131030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	832	-3	5	-0.36	54371552	65327	28.11	835	840	823	1085	585	835	832.30	31.40	-1588	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	297	-5.07	1.83	12	0.18	-164.00	454.00	2450	20240311	-66.04	823	20241205	1.09	2450	-66.04	20240311	823	1.09	20241205	2450	-66.04	20240311	823	1.09	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
6	20241205	121029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	838	3	2	0.36	52503631	63086	27.15	835	840	823	1085	585	835	832.25	31.40	-1650	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	300	-5.11	1.85	12	0.18	-164.00	454.00	2450	20240311	-65.80	823	20241205	1.82	2450	-65.80	20240311	823	1.82	20241205	2450	-65.80	20240311	823	1.82	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
7	20241205	111028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	834	-1	5	-0.12	38702000	46517	20.02	835	840	823	1085	585	835	832.00	31.40	-2260	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	298	-5.09	1.84	12	0.13	-164.00	454.00	2450	20240311	-65.96	823	20241205	1.34	2450	-65.96	20240311	823	1.34	20241205	2450	-65.96	20240311	823	1.34	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
8	20241205	101027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	836	1	2	0.12	27192084	32714	14.08	835	840	823	1085	585	835	831.21	31.40	-2273	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	299	-5.10	1.84	12	0.09	-164.00	454.00	2450	20240311	-65.88	823	20241205	1.58	2450	-65.88	20240311	823	1.58	20241205	2450	-65.88	20240311	823	1.58	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
9	20241205	091033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	834	-1	5	-0.12	1710871	2048	0.88	835	840	833	1085	585	835	835.39	31.40	-777	903	869	851	817	799	860	808	36	250	100	580	1	1	35745668	298	-5.09	1.84	12	0.01	-164.00	454.00	2450	20240311	-65.96	833	20241205	0.12	2450	-65.96	20240311	833	0.12	20241205	2450	-65.96	20240311	833	0.12	20241205	0.89	N	303030	100	35 억	11222397	N	N	N	N
10	20241204	161011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	835	-54	5	-6.07	196998280	232387	141.75	885	885	833	1155	623	889	847.72	31.42	-30017	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	298	-5.09	1.84	12	0.65	-164.00	454.00	2450	20240311	-65.92	833	20241204	0.24	2450	-65.92	20240311	833	0.24	20241204	2450	-65.92	20240311	833	0.24	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
11	20241204	151012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	839	-50	5	-5.62	187666467	221250	134.95	885	885	833	1155	623	889	848.21	31.42	-29525	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	300	-5.12	1.85	12	0.62	-164.00	454.00	2450	20240311	-65.76	833	20241204	0.72	2450	-65.76	20240311	833	0.72	20241204	2450	-65.76	20240311	833	0.72	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
12	20241204	141014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	835	-54	5	-6.07	154528587	181594	110.76	885	885	834	1155	623	889	850.96	31.42	-21013	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	298	-5.09	1.84	12	0.51	-164.00	454.00	2450	20240311	-65.92	834	20241204	0.12	2450	-65.92	20240311	834	0.12	20241204	2450	-65.92	20240311	834	0.12	20241204	0.88	N	303030	100	35 억	11230873	N	N	N	N
13	20241204	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	-39	5	-4.39	84239492	98248	59.93	885	885	846	1155	623	889	857.42	31.42	-17683	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	304	-5.18	1.87	12	0.27	-164.00	454.00	2450	20240311	-65.31	841	20241203	1.07	2450	-65.31	20240311	841	1.07	20241203	2450	-65.31	20240311	841	1.07	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
14	20241204	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	850	-39	5	-4.39	74326469	86580	52.81	885	885	846	1155	623	889	858.47	31.42	-15910	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	304	-5.18	1.87	12	0.24	-164.00	454.00	2450	20240311	-65.31	841	20241203	1.07	2450	-65.31	20240311	841	1.07	20241203	2450	-65.31	20240311	841	1.07	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
15	20241204	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	852	-37	5	-4.16	53057301	61550	37.54	885	885	850	1155	623	889	862.02	31.42	-8394	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	305	-5.20	1.88	12	0.17	-164.00	454.00	2450	20240311	-65.22	841	20241203	1.31	2450	-65.22	20240311	841	1.31	20241203	2450	-65.22	20240311	841	1.31	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
16	20241204	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	863	-26	5	-2.92	24224687	27906	17.02	885	885	851	1155	623	889	868.08	31.42	-2156	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	308	-5.26	1.90	12	0.08	-164.00	454.00	2450	20240311	-64.78	841	20241203	2.62	2450	-64.78	20240311	841	2.62	20241203	2450	-64.78	20240311	841	2.62	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
17	20241204	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	873	-16	5	-1.80	7891333	9126	5.57	885	885	851	1155	623	889	864.71	31.42	3612	934	911	876	853	818	923	865	36	266	100	620	1	1	35745668	312	-5.32	1.92	12	0.03	-164.00	454.00	2450	20240311	-64.37	841	20241203	3.80	2450	-64.37	20240311	841	3.80	20241203	2450	-64.37	20240311	841	3.80	20241203	0.88	N	303030	100	35 억	11230873	N	N	N	N
18	20241203	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	143082190	163775	144.54	885	899	841	1150	620	885	873.65	31.39	11765	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.46	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
19	20241203	151137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	142406169	163014	143.87	885	899	841	1150	620	885	873.58	31.39	11934	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.46	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
20	20241203	141114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	890	5	2	0.56	136138944	155939	137.63	885	899	841	1150	620	885	873.03	31.39	10064	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.43	1.96	12	0.44	-164.00	454.00	2450	20240311	-63.67	841	20241203	5.83	2450	-63.67	20240311	841	5.83	20241203	2450	-63.67	20240311	841	5.83	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
21	20241203	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	889	4	2	0.45	132855468	152219	134.34	885	899	841	1150	620	885	872.79	31.39	9516	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	318	-5.42	1.96	12	0.43	-164.00	454.00	2450	20240311	-63.71	841	20241203	5.71	2450	-63.71	20240311	841	5.71	20241203	2450	-63.71	20240311	841	5.71	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
22	20241203	121129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	863	-22	5	-2.49	116387130	133478	117.80	885	899	841	1150	620	885	871.96	31.39	7589	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	308	-5.26	1.90	12	0.37	-164.00	454.00	2450	20240311	-64.78	841	20241203	2.62	2450	-64.78	20240311	841	2.62	20241203	2450	-64.78	20240311	841	2.62	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
23	20241203	111104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	870	-15	5	-1.69	82952039	94598	83.49	885	899	841	1150	620	885	876.89	31.39	6159	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	311	-5.30	1.92	12	0.26	-164.00	454.00	2450	20240311	-64.49	841	20241203	3.45	2450	-64.49	20240311	841	3.45	20241203	2450	-64.49	20240311	841	3.45	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
24	20241203	101053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	878	-7	5	-0.79	54297222	61715	54.47	885	899	841	1150	620	885	879.81	31.39	-239	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	314	-5.35	1.93	12	0.17	-164.00	454.00	2450	20240311	-64.16	841	20241203	4.40	2450	-64.16	20240311	841	4.40	20241203	2450	-64.16	20240311	841	4.40	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
25	20241203	091044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	898	13	2	1.47	8782572	10043	8.86	885	899	841	1150	620	885	874.50	31.39	-818	953	919	902	868	851	910	859	36	265	100	610	1	1	35745668	321	-5.48	1.98	12	0.03	-164.00	454.00	2450	20240311	-63.35	841	20241203	6.78	2450	-63.35	20240311	841	6.78	20241203	2450	-63.35	20240311	841	6.78	20241203	0.88	N	303030	100	35 억	11219144	N	N	N	N
26	20241202	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-48	5	-5.14	101628712	112798	82.91	933	936	885	1212	654	933	900.98	31.40	-6890	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	316	-5.40	1.95	12	0.32	-164.00	454.00	2450	20240311	-63.88	870	20241115	1.72	2450	-63.88	20240311	870	1.72	20241115	2450	-63.88	20240311	870	1.72	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
27	20241202	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	886	-47	5	-5.04	96408963	106913	78.59	933	936	885	1212	654	933	901.75	31.40	-5625	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	317	-5.40	1.95	12	0.30	-164.00	454.00	2450	20240311	-63.84	870	20241115	1.84	2450	-63.84	20240311	870	1.84	20241115	2450	-63.84	20240311	870	1.84	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
28	20241202	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	897	-36	5	-3.86	86303725	95564	70.24	933	936	885	1212	654	933	903.10	31.40	-5627	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	321	-5.47	1.98	12	0.27	-164.00	454.00	2450	20240311	-63.39	870	20241115	3.10	2450	-63.39	20240311	870	3.10	20241115	2450	-63.39	20240311	870	3.10	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
29	20241202	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	900	-33	5	-3.54	76724259	84825	62.35	933	936	885	1212	654	933	904.50	31.40	-2315	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	322	-5.49	1.98	12	0.24	-164.00	454.00	2450	20240311	-63.27	870	20241115	3.45	2450	-63.27	20240311	870	3.45	20241115	2450	-63.27	20240311	870	3.45	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
30	20241202	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-21	5	-2.25	64314575	70954	52.15	933	936	885	1212	654	933	906.43	31.40	-543	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	326	-5.56	2.01	12	0.20	-164.00	454.00	2450	20240311	-62.78	870	20241115	4.83	2450	-62.78	20240311	870	4.83	20241115	2450	-62.78	20240311	870	4.83	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
31	20241202	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	-17	5	-1.82	63829101	70418	51.76	933	936	885	1212	654	933	906.43	31.40	-543	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	327	-5.59	2.02	12	0.20	-164.00	454.00	2450	20240311	-62.61	870	20241115	5.29	2450	-62.61	20240311	870	5.29	20241115	2450	-62.61	20240311	870	5.29	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
32	20241202	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-19	5	-2.04	38194077	41631	30.60	933	936	908	1212	654	933	917.44	31.40	-4083	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	327	-5.57	2.01	12	0.12	-164.00	454.00	2450	20240311	-62.69	870	20241115	5.06	2450	-62.69	20240311	870	5.06	20241115	2450	-62.69	20240311	870	5.06	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N
33	20241202	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	-6	5	-0.64	21788627	23678	17.40	933	936	916	1212	654	933	920.21	31.40	298	989	961	938	910	887	949	898	36	279	100	650	1	1	35745668	331	-5.65	2.04	12	0.07	-164.00	454.00	2450	20240311	-62.16	870	20241115	6.55	2450	-62.16	20240311	870	6.55	20241115	2450	-62.16	20240311	870	6.55	20241115	0.88	N	303030	100	35 억	11225398	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History