KissMeData/336680/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	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	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	0	3	0.00	909863150	89604	62.22	10180	10380	10010	13050	7030	10040	10154.89	0.15	-1331	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1965	6.42	1.58	12	0.46	1563.00	6355.00	18800	20241101	-46.60	10000	20241204	0.40	18800	-46.60	20241101	10000	0.40	20241204	18800	-46.60	20241101	10000	0.40	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
3	20241205	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-10	5	-0.10	875175020	86149	59.82	10180	10380	10010	13050	7030	10040	10158.85	0.15	-894	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1963	6.42	1.58	12	0.44	1563.00	6355.00	18800	20241101	-46.65	10000	20241204	0.30	18800	-46.65	20241101	10000	0.30	20241204	18800	-46.65	20241101	10000	0.30	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
4	20241205	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	210	2	2.09	722539680	70983	49.29	10180	10380	10010	13050	7030	10040	10179.05	0.15	570	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	2006	6.56	1.61	12	0.36	1563.00	6355.00	18800	20241101	-45.48	10000	20241204	2.50	18800	-45.48	20241101	10000	2.50	20241204	18800	-45.48	20241101	10000	2.50	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
5	20241205	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	70	2	0.70	655909850	64399	44.72	10180	10380	10010	13050	7030	10040	10185.09	0.15	-622	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1979	6.47	1.59	12	0.33	1563.00	6355.00	18800	20241101	-46.22	10000	20241204	1.10	18800	-46.22	20241101	10000	1.10	20241204	18800	-46.22	20241101	10000	1.10	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
6	20241205	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	130	2	1.29	604397320	59307	41.18	10180	10380	10010	13050	7030	10040	10190.99	0.15	-171	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1991	6.51	1.60	12	0.30	1563.00	6355.00	18800	20241101	-45.90	10000	20241204	1.70	18800	-45.90	20241101	10000	1.70	20241204	18800	-45.90	20241101	10000	1.70	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
7	20241205	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	230	2	2.29	557247590	54707	37.99	10180	10380	10010	13050	7030	10040	10186.04	0.15	534	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	2010	6.57	1.62	12	0.28	1563.00	6355.00	18800	20241101	-45.37	10000	20241204	2.70	18800	-45.37	20241101	10000	2.70	20241204	18800	-45.37	20241101	10000	2.70	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
8	20241205	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	150	2	1.49	363343060	35849	24.89	10180	10230	10010	13050	7030	10040	10135.38	0.15	2077	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1994	6.52	1.60	12	0.18	1563.00	6355.00	18800	20241101	-45.80	10000	20241204	1.90	18800	-45.80	20241101	10000	1.90	20241204	18800	-45.80	20241101	10000	1.90	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
9	20241205	091101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	150	2	1.49	144491070	14184	9.85	10180	10230	10160	13050	7030	10040	10186.91	0.15	-1209	10546	10292	10146	9892	9746	10220	9820	98	3010	500	7020	10	1	19572779	1994	6.52	1.60	12	0.07	1563.00	6355.00	18800	20241101	-45.80	10000	20241204	1.90	18800	-45.80	20241101	10000	1.90	20241204	18800	-45.80	20241101	10000	1.90	20241204	0.01	N	336680	500	97 억	29313	N	N	N	N
10	20241204	161036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10040	-510	5	-4.83	1433374030	141638	159.37	10140	10400	10000	13710	7390	10550	10119.99	0.12	8454	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1965	6.42	1.58	12	0.72	1563.00	6355.00	18800	20241101	-46.60	10000	20241204	0.40	18800	-46.60	20241101	10000	0.40	20241204	18800	-46.60	20241101	10000	0.40	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
11	20241204	151038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10060	-490	5	-4.64	1364562080	134787	151.66	10140	10400	10000	13710	7390	10550	10123.84	0.12	7901	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1969	6.44	1.58	12	0.69	1563.00	6355.00	18800	20241101	-46.49	10000	20241204	0.60	18800	-46.49	20241101	10000	0.60	20241204	18800	-46.49	20241101	10000	0.60	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
12	20241204	141040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10080	-470	5	-4.45	1238543760	122244	137.55	10140	10400	10000	13710	7390	10550	10131.73	0.12	6767	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1973	6.45	1.59	12	0.62	1563.00	6355.00	18800	20241101	-46.38	10000	20241204	0.80	18800	-46.38	20241101	10000	0.80	20241204	18800	-46.38	20241101	10000	0.80	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
13	20241204	131033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-410	5	-3.89	1123601440	110837	124.71	10140	10400	10000	13710	7390	10550	10137.42	0.12	10132	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1985	6.49	1.60	12	0.57	1563.00	6355.00	18800	20241101	-46.06	10000	20241204	1.40	18800	-46.06	20241101	10000	1.40	20241204	18800	-46.06	20241101	10000	1.40	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
14	20241204	121028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-440	5	-4.17	1059773530	104530	117.62	10140	10400	10000	13710	7390	10550	10138.46	0.12	10457	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1979	6.47	1.59	12	0.53	1563.00	6355.00	18800	20241101	-46.22	10000	20241204	1.10	18800	-46.22	20241101	10000	1.10	20241204	18800	-46.22	20241101	10000	1.10	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
15	20241204	111019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10100	-450	5	-4.27	895269290	88182	99.22	10140	10400	10000	13710	7390	10550	10152.52	0.12	10387	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1977	6.46	1.59	12	0.45	1563.00	6355.00	18800	20241101	-46.28	10000	20241204	1.00	18800	-46.28	20241101	10000	1.00	20241204	18800	-46.28	20241101	10000	1.00	20241204	0.00	N	336680	500	97 억	22572	N	N	N	N
16	20241204	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-400	5	-3.79	492701360	48160	54.19	10140	10400	10120	13710	7390	10550	10230.51	0.12	4996	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	1987	6.49	1.60	12	0.25	1563.00	6355.00	18800	20241101	-46.01	10030	20241125	1.20	18800	-46.01	20241101	10030	1.20	20241125	18800	-46.01	20241101	10030	1.20	20241125	0.00	N	336680	500	97 억	22572	N	N	N	N
17	20241204	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-200	5	-1.90	154005800	15056	16.94	10140	10370	10130	13710	7390	10550	10228.87	0.12	5227	10830	10690	10570	10430	10310	10760	10500	98	3160	500	7380	10	1	19572779	2026	6.62	1.63	12	0.08	1563.00	6355.00	18800	20241101	-44.95	10030	20241125	3.19	18800	-44.95	20241101	10030	3.19	20241125	18800	-44.95	20241101	10030	3.19	20241125	0.00	N	336680	500	97 억	22572	N	N	N	N
18	20241203	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	100	2	0.96	927226140	87704	69.86	10450	10710	10450	13580	7320	10450	10572.29	0.12	-7460	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2065	6.75	1.66	12	0.45	1563.00	6355.00	18800	20241101	-43.88	10030	20241125	5.18	18800	-43.88	20241101	10030	5.18	20241125	18800	-43.88	20241101	10030	5.18	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
19	20241203	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	160	2	1.53	859123820	81262	64.73	10450	10710	10450	13580	7320	10450	10572.28	0.12	-6278	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2077	6.79	1.67	12	0.42	1563.00	6355.00	18800	20241101	-43.56	10030	20241125	5.78	18800	-43.56	20241101	10030	5.78	20241125	18800	-43.56	20241101	10030	5.78	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
20	20241203	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	180	2	1.72	719736330	68089	54.23	10450	10710	10450	13580	7320	10450	10570.53	0.12	-6383	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2081	6.80	1.67	12	0.35	1563.00	6355.00	18800	20241101	-43.46	10030	20241125	5.98	18800	-43.46	20241101	10030	5.98	20241125	18800	-43.46	20241101	10030	5.98	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
21	20241203	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	150	2	1.44	637074920	60271	48.01	10450	10710	10450	13580	7320	10450	10570.18	0.12	-5259	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2075	6.78	1.67	12	0.31	1563.00	6355.00	18800	20241101	-43.62	10030	20241125	5.68	18800	-43.62	20241101	10030	5.68	20241125	18800	-43.62	20241101	10030	5.68	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
22	20241203	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	110	2	1.05	557995120	52784	42.04	10450	10710	10450	13580	7320	10450	10571.30	0.12	-3924	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2067	6.76	1.66	12	0.27	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
23	20241203	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	210	2	2.01	461531970	43651	34.77	10450	10710	10450	13580	7320	10450	10573.24	0.12	-2258	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2086	6.82	1.68	12	0.22	1563.00	6355.00	18800	20241101	-43.30	10030	20241125	6.28	18800	-43.30	20241101	10030	6.28	20241125	18800	-43.30	20241101	10030	6.28	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
24	20241203	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	100	2	0.96	295492450	27995	22.30	10450	10710	10450	13580	7320	10450	10555.21	0.12	37	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2065	6.75	1.66	12	0.14	1563.00	6355.00	18800	20241101	-43.88	10030	20241125	5.18	18800	-43.88	20241101	10030	5.18	20241125	18800	-43.88	20241101	10030	5.18	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
25	20241203	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	160	2	1.53	85814820	8116	6.46	10450	10710	10450	13580	7320	10450	10573.61	0.12	-256	11110	10780	10600	10270	10090	10690	10180	98	3130	500	7310	10	1	19572779	2077	6.79	1.67	12	0.04	1563.00	6355.00	18800	20241101	-43.56	10030	20241125	5.78	18800	-43.56	20241101	10030	5.78	20241125	18800	-43.56	20241101	10030	5.78	20241125	0.00	N	336680	500	97 억	24363	N	N	N	N
26	20241202	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	-420	5	-3.86	1276254730	120156	89.65	10870	10930	10420	14130	7610	10870	10622.06	0.12	2379	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2045	6.69	1.64	12	0.61	1563.00	6355.00	18800	20241101	-44.41	10030	20241125	4.19	18800	-44.41	20241101	10030	4.19	20241125	18800	-44.41	20241101	10030	4.19	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
27	20241202	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10520	-350	5	-3.22	1161516880	109184	81.46	10870	10930	10430	14130	7610	10870	10638.05	0.12	3177	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2059	6.73	1.66	12	0.56	1563.00	6355.00	18800	20241101	-44.04	10030	20241125	4.89	18800	-44.04	20241101	10030	4.89	20241125	18800	-44.04	20241101	10030	4.89	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
28	20241202	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	-170	5	-1.56	972931080	91449	68.23	10870	10930	10430	14130	7610	10870	10638.92	0.12	3926	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2094	6.85	1.68	12	0.47	1563.00	6355.00	18800	20241101	-43.09	10030	20241125	6.68	18800	-43.09	20241101	10030	6.68	20241125	18800	-43.09	20241101	10030	6.68	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
29	20241202	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-310	5	-2.85	880191200	82754	61.74	10870	10930	10430	14130	7610	10870	10636.09	0.12	2553	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2067	6.76	1.66	12	0.42	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
30	20241202	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-310	5	-2.85	809077290	76016	56.71	10870	10930	10430	14130	7610	10870	10643.36	0.12	2468	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2067	6.76	1.66	12	0.39	1563.00	6355.00	18800	20241101	-43.83	10030	20241125	5.28	18800	-43.83	20241101	10030	5.28	20241125	18800	-43.83	20241101	10030	5.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
31	20241202	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	-300	5	-2.76	733957980	68917	51.42	10870	10930	10430	14130	7610	10870	10649.71	0.12	1599	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2069	6.76	1.66	12	0.35	1563.00	6355.00	18800	20241101	-43.78	10030	20241125	5.38	18800	-43.78	20241101	10030	5.38	20241125	18800	-43.78	20241101	10030	5.38	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
32	20241202	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10590	-280	5	-2.58	505026940	47175	35.20	10870	10930	10570	14130	7610	10870	10705.21	0.12	683	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2073	6.78	1.67	12	0.24	1563.00	6355.00	18800	20241101	-43.67	10030	20241125	5.58	18800	-43.67	20241101	10030	5.58	20241125	18800	-43.67	20241101	10030	5.58	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N
33	20241202	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-10	5	-0.09	107185730	9893	7.38	10870	10930	10750	14130	7610	10870	10834.31	0.12	1204	11470	11170	10970	10670	10470	11070	10570	98	3260	500	7600	10	1	19572779	2126	6.95	1.71	12	0.05	1563.00	6355.00	18800	20241101	-42.23	10030	20241125	8.28	18800	-42.23	20241101	10030	8.28	20241125	18800	-42.23	20241101	10030	8.28	20241125	0.00	N	336680	500	97 억	22981	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History