KissMeData/452430/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	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-120	5	-1.10	268961910	24910	47.03	11000	11050	10630	14200	7660	10930	10797.34	1.52	1623	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	875	-6.08	7.78	12	0.31	-1779.00	1389.00	59200	20240220	-81.74	9470	20241115	14.15	59200	-81.74	20240220	9470	14.15	20241115	59200	-81.74	20240220	9470	14.15	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
3	20241205	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	-170	5	-1.56	264572030	24503	46.26	11000	11050	10630	14200	7660	10930	10797.54	1.52	1860	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	871	-6.05	7.75	12	0.30	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
4	20241205	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-50	5	-0.46	211439930	19544	36.90	11000	11050	10630	14200	7660	10930	10818.66	1.52	2255	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	881	-6.12	7.83	12	0.24	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
5	20241205	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	-30	5	-0.27	184674740	17088	32.26	11000	11050	10630	14200	7660	10930	10807.28	1.52	1286	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	883	-6.13	7.85	12	0.21	-1779.00	1389.00	59200	20240220	-81.59	9470	20241115	15.10	59200	-81.59	20240220	9470	15.10	20241115	59200	-81.59	20240220	9470	15.10	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
6	20241205	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	60	2	0.55	161825820	14996	28.31	11000	11050	10630	14200	7660	10930	10791.27	1.52	1524	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	890	-6.18	7.91	12	0.19	-1779.00	1389.00	59200	20240220	-81.44	9470	20241115	16.05	59200	-81.44	20240220	9470	16.05	20241115	59200	-81.44	20240220	9470	16.05	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
7	20241205	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-100	5	-0.91	127432230	11837	22.35	11000	11050	10630	14200	7660	10930	10765.59	1.52	-371	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	877	-6.09	7.80	12	0.15	-1779.00	1389.00	59200	20240220	-81.71	9470	20241115	14.36	59200	-81.71	20240220	9470	14.36	20241115	59200	-81.71	20240220	9470	14.36	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
8	20241205	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	-90	5	-0.82	76923240	7134	13.47	11000	11050	10630	14200	7660	10930	10782.62	1.52	-865	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	878	-6.09	7.80	12	0.09	-1779.00	1389.00	59200	20240220	-81.69	9470	20241115	14.47	59200	-81.69	20240220	9470	14.47	20241115	59200	-81.69	20240220	9470	14.47	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
9	20241205	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10910	-20	5	-0.18	21242310	1948	3.68	11000	11050	10810	14200	7660	10930	10904.68	1.52	-330	11743	11336	11043	10636	10343	11190	10490	8	3270	100	6770	10	1	8096454	883	-6.13	7.85	12	0.02	-1779.00	1389.00	59200	20240220	-81.57	9470	20241115	15.21	59200	-81.57	20240220	9470	15.21	20241115	59200	-81.57	20240220	9470	15.21	20241115	1.10	N	452430	100	8 억	123178	N	N	N	N
10	20241204	161152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	-440	5	-3.87	586150690	52966	99.74	11100	11450	10750	14780	7960	11370	11066.62	1.48	3352	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	885	-6.14	7.87	12	0.65	-1779.00	1389.00	59200	20240220	-81.54	9470	20241115	15.42	59200	-81.54	20240220	9470	15.42	20241115	59200	-81.54	20240220	9470	15.42	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
11	20241204	151155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-490	5	-4.31	565832200	51105	96.24	11100	11450	10750	14780	7960	11370	11071.95	1.48	3775	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	881	-6.12	7.83	12	0.63	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
12	20241204	141157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-490	5	-4.31	471810520	42449	79.94	11100	11450	10880	14780	7960	11370	11114.76	1.48	4229	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	881	-6.12	7.83	12	0.52	-1779.00	1389.00	59200	20240220	-81.62	9470	20241115	14.89	59200	-81.62	20240220	9470	14.89	20241115	59200	-81.62	20240220	9470	14.89	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
13	20241204	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11160	-210	5	-1.85	369836950	33184	62.49	11100	11450	10920	14780	7960	11370	11145.04	1.48	1765	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	904	-6.27	8.03	12	0.41	-1779.00	1389.00	59200	20240220	-81.15	9470	20241115	17.85	59200	-81.15	20240220	9470	17.85	20241115	59200	-81.15	20240220	9470	17.85	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
14	20241204	121144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11130	-240	5	-2.11	349264930	31338	59.01	11100	11450	10920	14780	7960	11370	11145.09	1.48	499	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	901	-6.26	8.01	12	0.39	-1779.00	1389.00	59200	20240220	-81.20	9470	20241115	17.53	59200	-81.20	20240220	9470	17.53	20241115	59200	-81.20	20240220	9470	17.53	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
15	20241204	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11010	-360	5	-3.17	304541010	27292	51.40	11100	11450	10920	14780	7960	11370	11158.62	1.48	272	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	891	-6.19	7.93	12	0.34	-1779.00	1389.00	59200	20240220	-81.40	9470	20241115	16.26	59200	-81.40	20240220	9470	16.26	20241115	59200	-81.40	20240220	9470	16.26	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
16	20241204	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-200	5	-1.76	190594490	16989	31.99	11100	11450	11000	14780	7960	11370	11218.70	1.48	1571	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	904	-6.28	8.04	12	0.21	-1779.00	1389.00	59200	20240220	-81.13	9470	20241115	17.95	59200	-81.13	20240220	9470	17.95	20241115	59200	-81.13	20240220	9470	17.95	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
17	20241204	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	10	2	0.09	47946640	4260	8.02	11100	11450	11000	14780	7960	11370	11255.08	1.48	1179	11903	11636	11133	10866	10363	11770	11000	8	3410	100	7040	10	1	8096454	921	-6.40	8.19	12	0.05	-1779.00	1389.00	59200	20240220	-80.78	9470	20241115	20.17	59200	-80.78	20240220	9470	20.17	20241115	59200	-80.78	20240220	9470	20.17	20241115	1.15	N	452430	100	8 억	119707	N	N	N	N
18	20241203	161240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	710	2	6.66	581286150	52293	196.60	10630	11400	10630	13850	7470	10660	11112.22	1.30	14555	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	921	-6.39	8.19	12	0.65	-1779.00	1389.00	59200	20240220	-80.79	9470	20241115	20.06	59200	-80.79	20240220	9470	20.06	20241115	59200	-80.79	20240220	9470	20.06	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
19	20241203	151336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11310	650	2	6.10	550521220	49581	186.40	10630	11400	10630	13850	7470	10660	11103.47	1.30	14155	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	916	-6.36	8.14	12	0.61	-1779.00	1389.00	59200	20240220	-80.90	9470	20241115	19.43	59200	-80.90	20240220	9470	19.43	20241115	59200	-80.90	20240220	9470	19.43	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
20	20241203	141306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11360	700	2	6.57	495669690	44735	168.18	10630	11400	10630	13850	7470	10660	11080.13	1.30	12300	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	920	-6.39	8.18	12	0.55	-1779.00	1389.00	59200	20240220	-80.81	9470	20241115	19.96	59200	-80.81	20240220	9470	19.96	20241115	59200	-80.81	20240220	9470	19.96	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
21	20241203	131305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	420	2	3.94	342253340	31118	116.99	10630	11160	10630	13850	7470	10660	10998.56	1.30	8683	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	897	-6.23	7.98	12	0.38	-1779.00	1389.00	59200	20240220	-81.28	9470	20241115	17.00	59200	-81.28	20240220	9470	17.00	20241115	59200	-81.28	20240220	9470	17.00	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
22	20241203	121328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	310	2	2.91	308599850	28063	105.50	10630	11160	10630	13850	7470	10660	10996.68	1.30	6577	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	888	-6.17	7.90	12	0.35	-1779.00	1389.00	59200	20240220	-81.47	9470	20241115	15.84	59200	-81.47	20240220	9470	15.84	20241115	59200	-81.47	20240220	9470	15.84	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
23	20241203	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	260	2	2.44	272880890	24790	93.20	10630	11160	10630	13850	7470	10660	11007.70	1.30	5958	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	884	-6.14	7.86	12	0.31	-1779.00	1389.00	59200	20240220	-81.55	9470	20241115	15.31	59200	-81.55	20240220	9470	15.31	20241115	59200	-81.55	20240220	9470	15.31	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
24	20241203	101243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11030	370	2	3.47	201514270	18336	68.93	10630	11160	10630	13850	7470	10660	10990.09	1.30	4879	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	893	-6.20	7.94	12	0.23	-1779.00	1389.00	59200	20240220	-81.37	9470	20241115	16.47	59200	-81.37	20240220	9470	16.47	20241115	59200	-81.37	20240220	9470	16.47	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
25	20241203	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	340	2	3.19	53096730	4874	18.32	10630	11100	10630	13850	7470	10660	10893.87	1.30	2240	11173	10916	10783	10526	10393	10850	10460	8	3190	100	6600	10	1	8096454	891	-6.18	7.92	12	0.06	-1779.00	1389.00	59200	20240220	-81.42	9470	20241115	16.16	59200	-81.42	20240220	9470	16.16	20241115	59200	-81.42	20240220	9470	16.16	20241115	1.16	N	452430	100	8 억	105133	N	N	N	N
26	20241202	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	-90	5	-0.84	285572200	26479	70.05	10750	11040	10650	13970	7530	10750	10785.79	1.22	6445	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	863	-5.99	7.67	12	0.33	-1779.00	1389.00	59200	20240220	-81.99	9470	20241115	12.57	59200	-81.99	20240220	9470	12.57	20241115	59200	-81.99	20240220	9470	12.57	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
27	20241202	151424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-40	5	-0.37	262882260	24354	64.43	10750	11040	10650	13970	7530	10750	10794.21	1.22	7536	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	867	-6.02	7.71	12	0.30	-1779.00	1389.00	59200	20240220	-81.91	9470	20241115	13.09	59200	-81.91	20240220	9470	13.09	20241115	59200	-81.91	20240220	9470	13.09	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
28	20241202	141322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	60	2	0.56	228735930	21172	56.01	10750	11040	10650	13970	7530	10750	10803.70	1.22	6407	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	875	-6.08	7.78	12	0.26	-1779.00	1389.00	59200	20240220	-81.74	9470	20241115	14.15	59200	-81.74	20240220	9470	14.15	20241115	59200	-81.74	20240220	9470	14.15	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
29	20241202	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	30	2	0.28	210316160	19467	51.50	10750	11040	10650	13970	7530	10750	10803.73	1.22	5148	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	873	-6.06	7.76	12	0.24	-1779.00	1389.00	59200	20240220	-81.79	9470	20241115	13.83	59200	-81.79	20240220	9470	13.83	20241115	59200	-81.79	20240220	9470	13.83	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
30	20241202	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	0	3	0.00	187392640	17343	45.88	10750	11040	10650	13970	7530	10750	10805.09	1.22	5049	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	870	-6.04	7.74	12	0.21	-1779.00	1389.00	59200	20240220	-81.84	9470	20241115	13.52	59200	-81.84	20240220	9470	13.52	20241115	59200	-81.84	20240220	9470	13.52	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
31	20241202	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	80	2	0.74	175050750	16200	42.85	10750	11040	10650	13970	7530	10750	10805.60	1.22	4687	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	877	-6.09	7.80	12	0.20	-1779.00	1389.00	59200	20240220	-81.71	9470	20241115	14.36	59200	-81.71	20240220	9470	14.36	20241115	59200	-81.71	20240220	9470	14.36	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
32	20241202	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	10	2	0.09	127048940	11726	31.02	10750	11040	10660	13970	7530	10750	10834.81	1.22	2339	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	871	-6.05	7.75	12	0.14	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N
33	20241202	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	250	2	2.33	45226990	4135	10.94	10750	11020	10750	13970	7530	10750	10937.60	1.22	2388	11570	11160	10890	10480	10210	11025	10345	8	3220	100	6660	10	1	8096454	891	-6.18	7.92	12	0.05	-1779.00	1389.00	59200	20240220	-81.42	9470	20241115	16.16	59200	-81.42	20240220	9470	16.16	20241115	59200	-81.42	20240220	9470	16.16	20241115	1.17	N	452430	100	8 억	98680	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History