KissMeData/332370/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	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	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	95	2	2.61	86666285	23471	62.78	3615	3770	3600	4725	2545	3635	3692.48	0.65	1263	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	495	8.27	0.91	12	0.18	451.00	4119.00	3875	20241023	-3.74	3010	20240708	23.92	3875	-3.74	20241023	3010	23.92	20240708	3875	-3.74	20241023	3010	23.92	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
3	20241205	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	80	2	2.20	86285860	23369	62.51	3615	3770	3600	4725	2545	3635	3692.32	0.65	1351	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	493	8.24	0.90	12	0.18	451.00	4119.00	3875	20241023	-4.13	3010	20240708	23.42	3875	-4.13	20241023	3010	23.42	20240708	3875	-4.13	20241023	3010	23.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
4	20241205	141042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	75	2	2.06	69166155	18759	50.18	3615	3770	3600	4725	2545	3635	3687.09	0.65	699	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	492	8.23	0.90	12	0.14	451.00	4119.00	3875	20241023	-4.26	3010	20240708	23.26	3875	-4.26	20241023	3010	23.26	20240708	3875	-4.26	20241023	3010	23.26	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
5	20241205	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	100	2	2.75	63304115	17184	45.96	3615	3770	3600	4725	2545	3635	3683.90	0.65	700	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	496	8.28	0.91	12	0.13	451.00	4119.00	3875	20241023	-3.61	3010	20240708	24.09	3875	-3.61	20241023	3010	24.09	20240708	3875	-3.61	20241023	3010	24.09	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
6	20241205	121052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	110	2	3.03	54346245	14793	39.57	3615	3750	3600	4725	2545	3635	3673.78	0.65	746	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	497	8.30	0.91	12	0.11	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
7	20241205	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	110	2	3.03	39441930	10785	28.85	3615	3750	3600	4725	2545	3635	3657.11	0.65	1083	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	497	8.30	0.91	12	0.08	451.00	4119.00	3875	20241023	-3.35	3010	20240708	24.42	3875	-3.35	20241023	3010	24.42	20240708	3875	-3.35	20241023	3010	24.42	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
8	20241205	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	55	2	1.51	34370385	9425	25.21	3615	3700	3600	4725	2545	3635	3646.73	0.65	1053	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	490	8.18	0.90	12	0.07	451.00	4119.00	3875	20241023	-4.77	3010	20240708	22.59	3875	-4.77	20241023	3010	22.59	20240708	3875	-4.77	20241023	3010	22.59	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
9	20241205	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	40	2	1.10	9948350	2757	7.37	3615	3675	3600	4725	2545	3635	3608.40	0.65	394	3735	3685	3615	3565	3495	3710	3590	66	1090	500	2540	5	1	13273726	488	8.15	0.89	12	0.02	451.00	4119.00	3875	20241023	-5.16	3010	20240708	22.09	3875	-5.16	20241023	3010	22.09	20240708	3875	-5.16	20241023	3010	22.09	20240708	0.05	N	332370	500	66 억	86332	N	N	N	N
10	20241204	161032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	45	2	1.25	135763090	37386	137.82	3570	3665	3545	4665	2515	3590	3631.39	0.64	291	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	482	8.06	0.88	12	0.28	451.00	4119.00	3875	20241023	-6.19	3010	20240708	20.76	3875	-6.19	20241023	3010	20.76	20240708	3875	-6.19	20241023	3010	20.76	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
11	20241204	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	70	2	1.95	98425810	27131	100.02	3570	3665	3545	4665	2515	3590	3627.80	0.64	-223	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	486	8.12	0.89	12	0.20	451.00	4119.00	3875	20241023	-5.55	3010	20240708	21.59	3875	-5.55	20241023	3010	21.59	20240708	3875	-5.55	20241023	3010	21.59	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
12	20241204	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	55	2	1.53	96458415	26593	98.04	3570	3665	3545	4665	2515	3590	3627.21	0.64	-418	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	484	8.08	0.88	12	0.20	451.00	4119.00	3875	20241023	-5.94	3010	20240708	21.10	3875	-5.94	20241023	3010	21.10	20240708	3875	-5.94	20241023	3010	21.10	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
13	20241204	131029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	65	2	1.81	58422035	16173	59.62	3570	3665	3545	4665	2515	3590	3612.32	0.64	-199	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	485	8.10	0.89	12	0.12	451.00	4119.00	3875	20241023	-5.68	3010	20240708	21.43	3875	-5.68	20241023	3010	21.43	20240708	3875	-5.68	20241023	3010	21.43	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
14	20241204	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	35	2	0.97	40897085	11370	41.92	3570	3655	3545	4665	2515	3590	3596.93	0.64	-451	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	481	8.04	0.88	12	0.09	451.00	4119.00	3875	20241023	-6.45	3010	20240708	20.43	3875	-6.45	20241023	3010	20.43	20240708	3875	-6.45	20241023	3010	20.43	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
15	20241204	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	20	2	0.56	34651645	9643	35.55	3570	3655	3545	4665	2515	3590	3593.45	0.64	-537	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	479	8.00	0.88	12	0.07	451.00	4119.00	3875	20241023	-6.84	3010	20240708	19.93	3875	-6.84	20241023	3010	19.93	20240708	3875	-6.84	20241023	3010	19.93	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
16	20241204	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-30	5	-0.84	23314495	6498	23.95	3570	3655	3545	4665	2515	3590	3587.95	0.64	-312	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	473	7.89	0.86	12	0.05	451.00	4119.00	3875	20241023	-8.13	3010	20240708	18.27	3875	-8.13	20241023	3010	18.27	20240708	3875	-8.13	20241023	3010	18.27	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
17	20241204	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-10	5	-0.28	769025	215	0.79	3570	3585	3570	4665	2515	3590	3576.86	0.64	-20	3663	3626	3588	3551	3513	3645	3570	66	1075	500	2510	5	1	13273726	475	7.94	0.87	12	0.00	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	85220	N	N	N	N
18	20241203	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	5	2	0.14	97619030	27126	89.79	3550	3625	3550	4660	2510	3585	3598.73	0.64	349	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
19	20241203	151202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	15	2	0.42	96082430	26698	88.37	3550	3625	3550	4660	2510	3585	3598.86	0.64	341	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	478	7.98	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.10	3010	20240708	19.60	3875	-7.10	20241023	3010	19.60	20240708	3875	-7.10	20241023	3010	19.60	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
20	20241203	141139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	30	2	0.84	93748625	26050	86.22	3550	3625	3550	4660	2510	3585	3598.80	0.64	128	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.20	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
21	20241203	131139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	30	2	0.84	92564545	25723	85.14	3550	3625	3550	4660	2510	3585	3598.51	0.64	127	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.19	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
22	20241203	121156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	5	2	0.14	90513185	25154	83.26	3550	3625	3550	4660	2510	3585	3598.36	0.64	267	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.19	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
23	20241203	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	5	2	0.14	90050075	25025	82.83	3550	3625	3550	4660	2510	3585	3598.40	0.64	264	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	477	7.96	0.87	12	0.19	451.00	4119.00	3875	20241023	-7.35	3010	20240708	19.27	3875	-7.35	20241023	3010	19.27	20240708	3875	-7.35	20241023	3010	19.27	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
24	20241203	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	30	2	0.84	84752645	23549	77.95	3550	3625	3550	4660	2510	3585	3598.99	0.64	269	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	480	8.02	0.88	12	0.18	451.00	4119.00	3875	20241023	-6.71	3010	20240708	20.10	3875	-6.71	20241023	3010	20.10	20240708	3875	-6.71	20241023	3010	20.10	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
25	20241203	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	20	2	0.56	7422590	2085	6.90	3550	3605	3550	4660	2510	3585	3560.00	0.64	452	3661	3622	3591	3552	3521	3642	3572	66	1075	500	2500	5	1	13273726	479	7.99	0.88	12	0.02	451.00	4119.00	3875	20241023	-6.97	3010	20240708	19.77	3875	-6.97	20241023	3010	19.77	20240708	3875	-6.97	20241023	3010	19.77	20240708	0.05	N	332370	500	66 억	84868	N	N	N	N
26	20241202	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-55	5	-1.51	108666410	30212	281.99	3560	3630	3560	4730	2550	3640	3596.80	0.63	746	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	476	7.95	0.87	12	0.23	451.00	4119.00	3875	20241023	-7.48	3010	20240708	19.10	3875	-7.48	20241023	3010	19.10	20240708	3875	-7.48	20241023	3010	19.10	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
27	20241202	151242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-55	5	-1.51	108099980	30054	280.51	3560	3630	3560	4730	2550	3640	3596.86	0.63	844	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	476	7.95	0.87	12	0.23	451.00	4119.00	3875	20241023	-7.48	3010	20240708	19.10	3875	-7.48	20241023	3010	19.10	20240708	3875	-7.48	20241023	3010	19.10	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
28	20241202	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-70	5	-1.92	106994125	29745	277.63	3560	3630	3560	4730	2550	3640	3597.05	0.63	923	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	474	7.92	0.87	12	0.22	451.00	4119.00	3875	20241023	-7.87	3010	20240708	18.60	3875	-7.87	20241023	3010	18.60	20240708	3875	-7.87	20241023	3010	18.60	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
29	20241202	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	105780110	29405	274.45	3560	3630	3560	4730	2550	3640	3597.35	0.63	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.22	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
30	20241202	121132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	101565140	28226	263.45	3560	3630	3560	4730	2550	3640	3598.28	0.63	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.21	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
31	20241202	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-65	5	-1.79	93435560	25954	242.24	3560	3630	3560	4730	2550	3640	3600.04	0.63	924	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.93	0.87	12	0.20	451.00	4119.00	3875	20241023	-7.74	3010	20240708	18.77	3875	-7.74	20241023	3010	18.77	20240708	3875	-7.74	20241023	3010	18.77	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
32	20241202	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-60	5	-1.65	72831380	20218	188.71	3560	3630	3560	4730	2550	3640	3602.30	0.63	1228	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.94	0.87	12	0.15	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N
33	20241202	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-60	5	-1.65	3358660	941	8.78	3560	3580	3560	4730	2550	3640	3569.25	0.63	38	3820	3730	3660	3570	3500	3695	3535	66	1090	500	2540	5	1	13273726	475	7.94	0.87	12	0.01	451.00	4119.00	3875	20241023	-7.61	3010	20240708	18.94	3875	-7.61	20241023	3010	18.94	20240708	3875	-7.61	20241023	3010	18.94	20240708	0.05	N	332370	500	66 억	84132	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History