KissMeData/458650/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	161220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20000	-350	5	-1.72	2268039110	111993	70.42	20700	20900	19990	26450	14250	20350	20253.17	3.94	-7469	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3009	9.35	2.23	12	0.74	2138.00	8964.00	36650	20241111	-45.43	19990	20241205	0.05	36650	-45.43	20241111	19990	0.05	20241205	36650	-45.43	20241111	19990	0.05	20241205	0.08	N	458650	500	75 억	592709	N	N	N	N
3	20241205	151229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20050	-300	5	-1.47	2015994100	99391	62.50	20700	20900	20000	26450	14250	20350	20283.47	3.94	-6787	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3017	9.38	2.24	12	0.66	2138.00	8964.00	36650	20241111	-45.29	20000	20241205	0.25	36650	-45.29	20241111	20000	0.25	20241205	36650	-45.29	20241111	20000	0.25	20241205	0.08	N	458650	500	75 억	592709	N	N	N	N
4	20241205	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	-150	5	-0.74	1587244850	78043	49.08	20700	20900	20150	26450	14250	20350	20338.08	3.94	-3936	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3039	9.45	2.25	12	0.52	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
5	20241205	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-100	5	-0.49	1245951350	61174	38.47	20700	20900	20150	26450	14250	20350	20367.33	3.94	-2009	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3047	9.47	2.26	12	0.41	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
6	20241205	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	0	3	0.00	1032198250	50655	31.85	20700	20900	20150	26450	14250	20350	20377.03	3.94	-860	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3062	9.52	2.27	12	0.34	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
7	20241205	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	0	3	0.00	900753200	44203	27.80	20700	20900	20150	26450	14250	20350	20377.65	3.94	-2177	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3062	9.52	2.27	12	0.29	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
8	20241205	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	-50	5	-0.25	715447100	35072	22.05	20700	20900	20150	26450	14250	20350	20399.38	3.94	-2375	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3054	9.49	2.26	12	0.23	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
9	20241205	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20500	150	2	0.74	301002800	14688	9.24	20700	20900	20250	26450	14250	20350	20493.11	3.94	-633	21550	20950	20500	19900	19450	20725	19675	75	6100	500	14240	50	1	15045670	3084	9.59	2.29	12	0.10	2138.00	8964.00	36650	20241111	-44.07	20000	20241129	2.50	36650	-44.07	20241111	20000	2.50	20241129	36650	-44.07	20241111	20000	2.50	20241129	0.08	N	458650	500	75 억	592709	N	N	N	N
10	20241204	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	-850	5	-4.01	3219907550	157723	45.42	20400	21100	20050	27550	14850	21200	20414.96	3.99	-7055	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3062	9.52	2.27	12	1.05	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
11	20241204	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	-850	5	-4.01	3117375050	152677	43.96	20400	21100	20050	27550	14850	21200	20418.00	3.99	-7134	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3062	9.52	2.27	12	1.01	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
12	20241204	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	-1000	5	-4.72	2792382350	136652	39.35	20400	21100	20050	27550	14850	21200	20434.14	3.99	-6579	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3039	9.45	2.25	12	0.91	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
13	20241204	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20400	-800	5	-3.77	2553008250	124834	35.95	20400	21100	20050	27550	14850	21200	20451.10	3.99	-2939	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3069	9.54	2.28	12	0.83	2138.00	8964.00	36650	20241111	-44.34	20000	20241129	2.00	36650	-44.34	20241111	20000	2.00	20241129	36650	-44.34	20241111	20000	2.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
14	20241204	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	2356528300	115177	33.17	20400	21100	20050	27550	14850	21200	20459.92	3.99	-3351	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	0.77	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
15	20241204	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	1961842200	95606	27.53	20400	21100	20100	27550	14850	21200	20519.92	3.99	-3879	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	0.64	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
16	20241204	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20500	-700	5	-3.30	1556920250	75613	21.77	20400	21100	20100	27550	14850	21200	20590.47	3.99	175	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3084	9.59	2.29	12	0.50	2138.00	8964.00	36650	20241111	-44.07	20000	20241129	2.50	36650	-44.07	20241111	20000	2.50	20241129	36650	-44.07	20241111	20000	2.50	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
17	20241204	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21000	-200	5	-0.94	566549150	27287	7.86	20400	21100	20350	27550	14850	21200	20762.27	3.99	6807	22600	21900	21500	20800	20400	21700	20600	75	6350	500	14840	50	1	15045670	3160	9.82	2.34	12	0.18	2138.00	8964.00	36650	20241111	-42.70	20000	20241129	5.00	36650	-42.70	20241111	20000	5.00	20241129	36650	-42.70	20241111	20000	5.00	20241129	0.04	N	458650	500	75 억	600176	N	N	N	N
18	20241203	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	7350023350	342301	224.24	21450	22200	21100	26350	14250	20300	21473.15	3.85	21680	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.28	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
19	20241203	151345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	7158149150	333253	218.31	21450	22200	21100	26350	14250	20300	21479.76	3.85	20709	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.21	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
20	20241203	141314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	900	2	4.43	6777488200	315306	206.56	21450	22200	21100	26350	14250	20300	21495.10	3.85	19738	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3190	9.92	2.37	12	2.10	2138.00	8964.00	36650	20241111	-42.16	20000	20241129	6.00	36650	-42.16	20241111	20000	6.00	20241129	36650	-42.16	20241111	20000	6.00	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
21	20241203	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21350	1050	2	5.17	6397385250	297404	194.83	21450	22200	21100	26350	14250	20300	21510.91	3.85	19942	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3212	9.99	2.38	12	1.98	2138.00	8964.00	36650	20241111	-41.75	20000	20241129	6.75	36650	-41.75	20241111	20000	6.75	20241129	36650	-41.75	20241111	20000	6.75	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
22	20241203	121336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	1250	2	6.16	6131658000	284972	186.68	21450	22200	21100	26350	14250	20300	21516.87	3.85	19975	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3242	10.08	2.40	12	1.89	2138.00	8964.00	36650	20241111	-41.20	20000	20241129	7.75	36650	-41.20	20241111	20000	7.75	20241129	36650	-41.20	20241111	20000	7.75	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
23	20241203	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	1000	2	4.93	5737345750	266449	174.55	21450	22200	21150	26350	14250	20300	21532.80	3.85	20039	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3205	9.96	2.38	12	1.77	2138.00	8964.00	36650	20241111	-41.88	20000	20241129	6.50	36650	-41.88	20241111	20000	6.50	20241129	36650	-41.88	20241111	20000	6.50	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
24	20241203	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	1350	2	6.65	5145432650	238768	156.42	21450	22200	21150	26350	14250	20300	21550.12	3.85	17960	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3257	10.13	2.42	12	1.59	2138.00	8964.00	36650	20241111	-40.93	20000	20241129	8.25	36650	-40.93	20241111	20000	8.25	20241129	36650	-40.93	20241111	20000	8.25	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
25	20241203	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	1350	2	6.65	3102032850	143677	94.12	21450	22200	21150	26350	14250	20300	21590.66	3.85	13177	21066	20682	20366	19982	19666	20875	20175	75	6050	500	14210	50	1	15045670	3257	10.13	2.42	12	0.95	2138.00	8964.00	36650	20241111	-40.93	20000	20241129	8.25	36650	-40.93	20241111	20000	8.25	20241129	36650	-40.93	20241111	20000	8.25	20241129	0.02	N	458650	500	75 억	579035	N	N	N	N
26	20241202	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	200	2	1.00	3039814300	149479	46.39	20100	20750	20050	26100	14100	20100	20336.09	3.85	40	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3054	9.49	2.26	12	0.99	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
27	20241202	151431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20100	0	3	0.00	2804754900	137836	42.78	20100	20750	20050	26100	14100	20100	20348.49	3.85	116	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3024	9.40	2.24	12	0.92	2138.00	8964.00	36650	20241111	-45.16	20000	20241129	0.50	36650	-45.16	20241111	20000	0.50	20241129	36650	-45.16	20241111	20000	0.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
28	20241202	141330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20350	250	2	1.24	2387648950	117169	36.36	20100	20750	20100	26100	14100	20100	20377.82	3.85	523	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3062	9.52	2.27	12	0.78	2138.00	8964.00	36650	20241111	-44.47	20000	20241129	1.75	36650	-44.47	20241111	20000	1.75	20241129	36650	-44.47	20241111	20000	1.75	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
29	20241202	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	150	2	0.75	2224236450	109119	33.87	20100	20750	20100	26100	14100	20100	20383.59	3.85	1526	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3047	9.47	2.26	12	0.73	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
30	20241202	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20250	150	2	0.75	2090368700	102481	31.81	20100	20750	20100	26100	14100	20100	20397.62	3.85	1655	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3047	9.47	2.26	12	0.68	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
31	20241202	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20200	100	2	0.50	1945808600	95333	29.59	20100	20750	20100	26100	14100	20100	20410.65	3.85	1635	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3039	9.45	2.25	12	0.63	2138.00	8964.00	36650	20241111	-44.88	20000	20241129	1.00	36650	-44.88	20241111	20000	1.00	20241129	36650	-44.88	20241111	20000	1.00	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
32	20241202	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20300	200	2	1.00	1703100150	83329	25.86	20100	20750	20100	26100	14100	20100	20438.26	3.85	2741	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3054	9.49	2.26	12	0.55	2138.00	8964.00	36650	20241111	-44.61	20000	20241129	1.50	36650	-44.61	20241111	20000	1.50	20241129	36650	-44.61	20241111	20000	1.50	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N
33	20241202	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	20650	550	2	2.74	789338950	38585	11.98	20100	20750	20100	26100	14100	20100	20457.15	3.85	-637	21966	21032	20516	19582	19066	20775	19325	75	6000	500	14070	50	1	15045670	3107	9.66	2.30	12	0.26	2138.00	8964.00	36650	20241111	-43.66	20000	20241129	3.25	36650	-43.66	20241111	20000	3.25	20241129	36650	-43.66	20241111	20000	3.25	20241129	0.00	N	458650	500	75 억	578995	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History