KissMeData/382900/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12230	-500	5	-3.93	534704720	42940	143.40	12670	12990	12210	16540	8920	12730	12455.07	2.08	-3099	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1071	-45.13	0.98	12	0.49	-271.00	12498.00	29500	20240527	-58.54	11990	20241115	2.00	29500	-58.54	20240527	11990	2.00	20241115	29500	-58.54	20240527	11990	2.00	20241115	1.71	N	382900	500	43 억	182244	N	N	1	N	N
3	20241205	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	-480	5	-3.77	508725710	40816	136.31	12670	12990	12210	16540	8920	12730	12463.88	2.08	-2661	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1073	-45.20	0.98	12	0.47	-271.00	12498.00	29500	20240527	-58.47	11990	20241115	2.17	29500	-58.47	20240527	11990	2.17	20241115	29500	-58.47	20240527	11990	2.17	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
4	20241205	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12370	-360	5	-2.83	388900160	31067	103.75	12670	12990	12310	16540	8920	12730	12518.11	2.08	-134	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1084	-45.65	0.99	12	0.35	-271.00	12498.00	29500	20240527	-58.07	11990	20241115	3.17	29500	-58.07	20240527	11990	3.17	20241115	29500	-58.07	20240527	11990	3.17	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
5	20241205	131131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	-350	5	-2.75	376017180	30027	100.28	12670	12990	12310	16540	8920	12730	12522.64	2.08	371	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1085	-45.68	0.99	12	0.34	-271.00	12498.00	29500	20240527	-58.03	11990	20241115	3.25	29500	-58.03	20240527	11990	3.25	20241115	29500	-58.03	20240527	11990	3.25	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
6	20241205	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-160	5	-1.26	316734960	25243	84.30	12670	12990	12310	16540	8920	12730	12547.44	2.08	-925	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1101	-46.38	1.01	12	0.29	-271.00	12498.00	29500	20240527	-57.39	11990	20241115	4.84	29500	-57.39	20240527	11990	4.84	20241115	29500	-57.39	20240527	11990	4.84	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
7	20241205	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-250	5	-1.96	299357030	23854	79.66	12670	12990	12310	16540	8920	12730	12549.55	2.08	-1639	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1093	-46.05	1.00	12	0.27	-271.00	12498.00	29500	20240527	-57.69	11990	20241115	4.09	29500	-57.69	20240527	11990	4.09	20241115	29500	-57.69	20240527	11990	4.09	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
8	20241205	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	-130	5	-1.02	254736310	20287	67.75	12670	12990	12310	16540	8920	12730	12556.63	2.08	-1352	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1104	-46.49	1.01	12	0.23	-271.00	12498.00	29500	20240527	-57.29	11990	20241115	5.09	29500	-57.29	20240527	11990	5.09	20241115	29500	-57.29	20240527	11990	5.09	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
9	20241205	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	-60	5	-0.47	67990320	5322	17.77	12670	12990	12670	16540	8920	12730	12775.33	2.08	-1354	13236	12982	12696	12442	12156	12840	12300	44	3810	500	9160	10	1	8761000	1110	-46.75	1.01	12	0.06	-271.00	12498.00	29500	20240527	-57.05	11990	20241115	5.67	29500	-57.05	20240527	11990	5.67	20241115	29500	-57.05	20240527	11990	5.67	20241115	1.71	N	382900	500	43 억	182244	N	N	8	N	N
10	20241204	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	-290	5	-2.23	377196020	29889	161.56	12810	12950	12410	16920	9120	13020	12619.89	2.15	-6742	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1115	-46.97	1.02	12	0.34	-271.00	12498.00	29500	20240527	-56.85	11990	20241115	6.17	29500	-56.85	20240527	11990	6.17	20241115	29500	-56.85	20240527	11990	6.17	20241115	1.72	N	382900	500	43 억	188764	N	N	8	N	N
11	20241204	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12750	-270	5	-2.07	368779670	29228	157.99	12810	12950	12410	16920	9120	13020	12617.34	2.15	-6687	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1117	-47.05	1.02	12	0.33	-271.00	12498.00	29500	20240527	-56.78	11990	20241115	6.34	29500	-56.78	20240527	11990	6.34	20241115	29500	-56.78	20240527	11990	6.34	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
12	20241204	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-450	5	-3.46	339867960	26952	145.69	12810	12950	12410	16920	9120	13020	12610.12	2.15	-7076	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1101	-46.38	1.01	12	0.31	-271.00	12498.00	29500	20240527	-57.39	11990	20241115	4.84	29500	-57.39	20240527	11990	4.84	20241115	29500	-57.39	20240527	11990	4.84	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
13	20241204	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	-360	5	-2.76	321200500	25469	137.67	12810	12950	12410	16920	9120	13020	12611.43	2.15	-6850	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1109	-46.72	1.01	12	0.29	-271.00	12498.00	29500	20240527	-57.08	11990	20241115	5.59	29500	-57.08	20240527	11990	5.59	20241115	29500	-57.08	20240527	11990	5.59	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
14	20241204	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	-490	5	-3.76	307159040	24360	131.68	12810	12950	12410	16920	9120	13020	12609.16	2.15	-6906	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1098	-46.24	1.00	12	0.28	-271.00	12498.00	29500	20240527	-57.53	11990	20241115	4.50	29500	-57.53	20240527	11990	4.50	20241115	29500	-57.53	20240527	11990	4.50	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
15	20241204	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-500	5	-3.84	240626490	19040	102.92	12810	12950	12420	16920	9120	13020	12637.95	2.15	-4843	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1097	-46.20	1.00	12	0.22	-271.00	12498.00	29500	20240527	-57.56	11990	20241115	4.42	29500	-57.56	20240527	11990	4.42	20241115	29500	-57.56	20240527	11990	4.42	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
16	20241204	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	-350	5	-2.69	195172960	15430	83.41	12810	12950	12420	16920	9120	13020	12648.93	2.15	-4359	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1110	-46.75	1.01	12	0.18	-271.00	12498.00	29500	20240527	-57.05	11990	20241115	5.67	29500	-57.05	20240527	11990	5.67	20241115	29500	-57.05	20240527	11990	5.67	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
17	20241204	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-170	5	-1.31	40729800	3177	17.17	12810	12950	12770	16920	9120	13020	12820.21	2.15	2	13440	13230	13090	12880	12740	13335	12985	44	3900	500	9370	10	1	8761000	1126	-47.42	1.03	12	0.04	-271.00	12498.00	29500	20240527	-56.44	11990	20241115	7.17	29500	-56.44	20240527	11990	7.17	20241115	29500	-56.44	20240527	11990	7.17	20241115	1.72	N	382900	500	43 억	188764	N	N	10	N	N
18	20241203	161157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	70	2	0.54	239493110	18395	53.11	12950	13300	12950	16830	9070	12950	13019.47	2.10	5005	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1141	-48.04	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.86	11990	20241115	8.59	29500	-55.86	20240527	11990	8.59	20241115	29500	-55.86	20240527	11990	8.59	20241115	1.71	N	382900	500	43 억	183975	N	N	10	N	N
19	20241203	151243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	70	2	0.54	237071120	18209	52.58	12950	13300	12950	16830	9070	12950	13019.45	2.10	5088	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1141	-48.04	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.86	11990	20241115	8.59	29500	-55.86	20240527	11990	8.59	20241115	29500	-55.86	20240527	11990	8.59	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
20	20241203	141218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	140	2	1.08	225341420	17310	49.98	12950	13300	12950	16830	9070	12950	13017.99	2.10	4803	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1147	-48.30	1.05	12	0.20	-271.00	12498.00	29500	20240527	-55.63	11990	20241115	9.17	29500	-55.63	20240527	11990	9.17	20241115	29500	-55.63	20240527	11990	9.17	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
21	20241203	131217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13060	110	2	0.85	216552510	16636	48.04	12950	13300	12950	16830	9070	12950	13017.10	2.10	4697	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1144	-48.19	1.04	12	0.19	-271.00	12498.00	29500	20240527	-55.73	11990	20241115	8.92	29500	-55.73	20240527	11990	8.92	20241115	29500	-55.73	20240527	11990	8.92	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
22	20241203	121237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	60	2	0.46	210185540	16148	46.63	12950	13300	12950	16830	9070	12950	13016.20	2.10	4738	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1140	-48.01	1.04	12	0.18	-271.00	12498.00	29500	20240527	-55.90	11990	20241115	8.51	29500	-55.90	20240527	11990	8.51	20241115	29500	-55.90	20240527	11990	8.51	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
23	20241203	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	60	2	0.46	176123150	13526	39.06	12950	13300	12950	16830	9070	12950	13021.08	2.10	3413	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1140	-48.01	1.04	12	0.15	-271.00	12498.00	29500	20240527	-55.90	11990	20241115	8.51	29500	-55.90	20240527	11990	8.51	20241115	29500	-55.90	20240527	11990	8.51	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
24	20241203	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	100	2	0.77	139440580	10720	30.95	12950	13300	12950	16830	9070	12950	13007.52	2.10	2452	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1143	-48.15	1.04	12	0.12	-271.00	12498.00	29500	20240527	-55.76	11990	20241115	8.84	29500	-55.76	20240527	11990	8.84	20241115	29500	-55.76	20240527	11990	8.84	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
25	20241203	091145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	120	2	0.93	58568420	4515	13.04	12950	13130	12950	16830	9070	12950	12971.96	2.10	3643	13783	13366	13133	12716	12483	13250	12600	44	3880	500	9320	10	1	8761000	1145	-48.23	1.05	12	0.05	-271.00	12498.00	29500	20240527	-55.69	11990	20241115	9.01	29500	-55.69	20240527	11990	9.01	20241115	29500	-55.69	20240527	11990	9.01	20241115	1.71	N	382900	500	43 억	183975	N	N	0	N	N
26	20241202	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	-480	5	-3.57	453227620	34607	99.81	13430	13550	12900	17450	9410	13430	13096.66	2.08	1654	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1135	-47.79	1.04	12	0.40	-271.00	12498.00	29500	20240527	-56.10	11990	20241115	8.01	29500	-56.10	20240527	11990	8.01	20241115	29500	-56.10	20240527	11990	8.01	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
27	20241202	151339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	-460	5	-3.43	438410470	33464	96.52	13430	13550	12900	17450	9410	13430	13100.84	2.08	1988	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1136	-47.86	1.04	12	0.38	-271.00	12498.00	29500	20240527	-56.03	11990	20241115	8.17	29500	-56.03	20240527	11990	8.17	20241115	29500	-56.03	20240527	11990	8.17	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
28	20241202	141223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12960	-470	5	-3.50	412625720	31483	90.80	13430	13550	12900	17450	9410	13430	13106.18	2.08	2653	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1135	-47.82	1.04	12	0.36	-271.00	12498.00	29500	20240527	-56.07	11990	20241115	8.09	29500	-56.07	20240527	11990	8.09	20241115	29500	-56.07	20240527	11990	8.09	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
29	20241202	131141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	342780040	26083	75.23	13430	13550	12910	17450	9410	13430	13141.76	2.08	1551	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.30	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
30	20241202	121213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	288638760	21901	63.17	13430	13550	12930	17450	9410	13430	13179.11	2.08	1872	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.25	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
31	20241202	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-440	5	-3.28	241930580	18310	52.81	13430	13550	12930	17450	9410	13430	13212.89	2.08	3982	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1138	-47.93	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
32	20241202	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13040	-390	5	-2.90	189633330	14286	41.20	13430	13550	13000	17450	9410	13430	13273.94	2.08	4824	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1142	-48.12	1.04	12	0.16	-271.00	12498.00	29500	20240527	-55.80	11990	20241115	8.76	29500	-55.80	20240527	11990	8.76	20241115	29500	-55.80	20240527	11990	8.76	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N
33	20241202	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	90	2	0.67	21280800	1582	4.56	13430	13550	13400	17450	9410	13430	13452.00	2.08	686	14343	13886	13633	13176	12923	13760	13050	44	4020	500	9660	10	1	8761000	1184	-49.89	1.08	12	0.02	-271.00	12498.00	29500	20240527	-54.17	11990	20241115	12.76	29500	-54.17	20240527	11990	12.76	20241115	29500	-54.17	20240527	11990	12.76	20241115	1.73	N	382900	500	43 억	182316	N	N	1	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History