KissMeData/044340/price/prices-20241201.csv at d3aa739b9ccedf492422035533fa9eb4a3c7ae01

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	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	160444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4825	-130	5	-2.62	90644480	18628	119.92	4865	4960	4820	6440	3470	4955	4866.03	0.90	-682	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	862	8.62	0.35	12	0.10	560.00	13652.00	10870	20231228	-55.61	4820	20241205	0.10	10810	-55.37	20240105	4820	0.10	20241205	10870	-55.61	20231228	4820	0.10	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
3	20241205	150447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	-125	5	-2.52	83968555	17244	111.01	4865	4960	4820	6440	3470	4955	4869.44	0.90	-356	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	863	8.62	0.35	12	0.10	560.00	13652.00	10870	20231228	-55.57	4820	20241205	0.21	10810	-55.32	20240105	4820	0.21	20241205	10870	-55.57	20231228	4820	0.21	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
4	20241205	140445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4850	-105	5	-2.12	70910015	14539	93.59	4865	4960	4830	6440	3470	4955	4877.23	0.90	-529	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	867	8.66	0.36	12	0.08	560.00	13652.00	10870	20231228	-55.38	4830	20241205	0.41	10810	-55.13	20240105	4830	0.41	20241205	10870	-55.38	20231228	4830	0.41	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
5	20241205	130445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4890	-65	5	-1.31	22644465	4610	29.68	4865	4960	4865	6440	3470	4955	4912.03	0.90	-707	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	874	8.73	0.36	12	0.03	560.00	13652.00	10870	20231228	-55.01	4865	20241205	0.51	10810	-54.76	20240105	4865	0.51	20241205	10870	-55.01	20231228	4865	0.51	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
6	20241205	120446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-50	5	-1.01	16839525	3425	22.05	4865	4960	4865	6440	3470	4955	4916.65	0.90	-668	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	877	8.76	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.88	4865	20241205	0.82	10810	-54.63	20240105	4865	0.82	20241205	10870	-54.88	20231228	4865	0.82	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
7	20241205	110444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-50	5	-1.01	15539780	3160	20.34	4865	4960	4865	6440	3470	4955	4917.65	0.90	-667	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	877	8.76	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.88	4865	20241205	0.82	10810	-54.63	20240105	4865	0.82	20241205	10870	-54.88	20231228	4865	0.82	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
8	20241205	100442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4945	-10	5	-0.20	7954060	1616	10.40	4865	4960	4865	6440	3470	4955	4922.07	0.90	-667	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	884	8.83	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.51	4865	20241205	1.64	10810	-54.26	20240105	4865	1.64	20241205	10870	-54.51	20231228	4865	1.64	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
9	20241205	090446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	5	2	0.10	1630140	335	2.16	4865	4960	4865	6440	3470	4955	4866.09	0.90	-16	5001	4977	4936	4912	4871	4990	4925	89	1485	500	3560	5	1	17873425	887	8.86	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.37	4865	20241205	1.95	10810	-54.12	20240105	4865	1.95	20241205	10870	-54.37	20231228	4865	1.95	20241205	0.88	N	044340	500	89 억	161255	N	N	N	N
10	20241204	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-5	5	-0.10	76413700	15533	221.52	4895	4960	4895	6440	3475	4960	4919.44	0.91	-1445	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	886	8.85	0.36	12	0.09	560.00	13652.00	10870	20231228	-54.42	4895	20241204	1.23	10810	-54.16	20240105	4895	1.23	20241204	10870	-54.42	20231228	4895	1.23	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
11	20241204	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4945	-15	5	-0.30	75226055	15293	218.10	4895	4960	4895	6440	3475	4960	4918.98	0.91	-1297	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	884	8.83	0.36	12	0.09	560.00	13652.00	10870	20231228	-54.51	4895	20241204	1.02	10810	-54.26	20240105	4895	1.02	20241204	10870	-54.51	20231228	4895	1.02	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
12	20241204	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4915	-45	5	-0.91	65289320	13280	189.39	4895	4955	4895	6440	3475	4960	4916.36	0.91	-1076	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.78	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.78	4895	20241204	0.41	10810	-54.53	20240105	4895	0.41	20241204	10870	-54.78	20231228	4895	0.41	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
13	20241204	130433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4910	-50	5	-1.01	63163090	12847	183.21	4895	4955	4895	6440	3475	4960	4916.56	0.91	-957	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.77	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.83	4895	20241204	0.31	10810	-54.58	20240105	4895	0.31	20241204	10870	-54.83	20231228	4895	0.31	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
14	20241204	120432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-35	5	-0.71	60077075	12218	174.24	4895	4955	4895	6440	3475	4960	4917.09	0.91	-1008	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	880	8.79	0.36	12	0.07	560.00	13652.00	10870	20231228	-54.69	4895	20241204	0.61	10810	-54.44	20240105	4895	0.61	20241204	10870	-54.69	20231228	4895	0.61	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
15	20241204	110431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4935	-25	5	-0.50	48836800	9926	141.56	4895	4955	4895	6440	3475	4960	4920.08	0.91	-690	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	882	8.81	0.36	12	0.06	560.00	13652.00	10870	20231228	-54.60	4895	20241204	0.82	10810	-54.35	20240105	4895	0.82	20241204	10870	-54.60	20231228	4895	0.82	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
16	20241204	100430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4915	-45	5	-0.91	34387755	6989	99.67	4895	4955	4895	6440	3475	4960	4920.26	0.91	-653	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	878	8.78	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.78	4895	20241204	0.41	10810	-54.53	20240105	4895	0.41	20241204	10870	-54.78	20231228	4895	0.41	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
17	20241204	090436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4900	-60	5	-1.21	9653745	1959	27.94	4895	4955	4895	6440	3475	4960	4927.86	0.91	-343	5113	5036	4993	4916	4873	5075	4955	89	1480	500	3570	5	1	17873425	876	8.75	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.92	4895	20241204	0.10	10810	-54.67	20240105	4895	0.10	20241204	10870	-54.92	20231228	4895	0.10	20241204	0.89	N	044340	500	89 억	162702	N	N	N	N
18	20241203	160458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	34831550	7011	20.75	4950	5070	4950	6430	3465	4950	4968.13	0.91	505	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.04	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
19	20241203	150510	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4985	35	2	0.71	26830465	5399	15.98	4950	5070	4950	6430	3465	4950	4969.52	0.91	445	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	891	8.90	0.37	12	0.03	560.00	13652.00	10870	20231228	-54.14	4950	20241203	0.71	10810	-53.89	20240105	4950	0.71	20241203	10870	-54.14	20231228	4950	0.71	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
20	20241203	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	90	2	1.82	25256890	5084	15.04	4950	5070	4950	6430	3465	4950	4967.92	0.91	423	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	10	1	17873425	901	9.00	0.37	12	0.03	560.00	13652.00	10870	20231228	-53.63	4950	20241203	1.82	10810	-53.38	20240105	4950	1.82	20241203	10870	-53.63	20231228	4950	1.82	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
21	20241203	130458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	20	2	0.40	17756115	3581	10.60	4950	5070	4950	6430	3465	4950	4958.42	0.91	423	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	888	8.88	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.28	4950	20241203	0.40	10810	-54.02	20240105	4950	0.40	20241203	10870	-54.28	20231228	4950	0.40	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
22	20241203	120517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	15	2	0.30	13724160	2769	8.19	4950	5070	4950	6430	3465	4950	4956.36	0.91	118	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.87	0.36	12	0.02	560.00	13652.00	10870	20231228	-54.32	4950	20241203	0.30	10810	-54.07	20240105	4950	0.30	20241203	10870	-54.32	20231228	4950	0.30	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
23	20241203	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	12310925	2484	7.35	4950	5070	4950	6430	3465	4950	4956.09	0.91	105	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
24	20241203	100450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	10	2	0.20	6598320	1331	3.94	4950	5070	4950	6430	3465	4950	4957.42	0.91	86	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	887	8.86	0.36	12	0.01	560.00	13652.00	10870	20231228	-54.37	4950	20241203	0.20	10810	-54.12	20240105	4950	0.20	20241203	10870	-54.37	20231228	4950	0.20	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
25	20241203	090449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	25	2	0.51	1685130	340	1.01	4950	5070	4950	6430	3465	4950	4956.26	0.91	58	5150	5050	5000	4900	4850	5025	4875	89	1480	500	3560	5	1	17873425	889	8.88	0.36	12	0.00	560.00	13652.00	10870	20231228	-54.23	4950	20241203	0.51	10810	-53.98	20240105	4950	0.51	20241203	10870	-54.23	20231228	4950	0.51	20241203	0.89	N	044340	500	89 억	162198	N	N	N	N
26	20241202	160436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4950	-160	5	-3.13	167747735	33691	514.52	5020	5100	4950	6640	3580	5110	4979.02	0.92	-1714	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	885	8.84	0.36	12	0.19	560.00	13652.00	10870	20231228	-54.46	4950	20241202	0.00	10810	-54.21	20240105	4950	0.00	20241202	10870	-54.46	20231228	4950	0.00	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
27	20241202	150512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-155	5	-3.03	152887600	30689	468.68	5020	5100	4950	6640	3580	5110	4981.84	0.92	-1312	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	886	8.85	0.36	12	0.17	560.00	13652.00	10870	20231228	-54.42	4950	20241202	0.10	10810	-54.16	20240105	4950	0.10	20241202	10870	-54.42	20231228	4950	0.10	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
28	20241202	140450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	-135	5	-2.64	129516235	25975	396.69	5020	5100	4955	6640	3580	5110	4986.19	0.92	-1370	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	889	8.88	0.36	12	0.15	560.00	13652.00	10870	20231228	-54.23	4955	20241202	0.40	10810	-53.98	20240105	4955	0.40	20241202	10870	-54.23	20231228	4955	0.40	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
29	20241202	130448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4975	-135	5	-2.64	112193040	22485	343.39	5020	5100	4955	6640	3580	5110	4989.68	0.92	-1262	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	889	8.88	0.36	12	0.13	560.00	13652.00	10870	20231228	-54.23	4955	20241202	0.40	10810	-53.98	20240105	4955	0.40	20241202	10870	-54.23	20231228	4955	0.40	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
30	20241202	120505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	-140	5	-2.74	102076730	20450	312.31	5020	5100	4955	6640	3580	5110	4991.53	0.92	-930	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	888	8.88	0.36	12	0.11	560.00	13652.00	10870	20231228	-54.28	4955	20241202	0.30	10810	-54.02	20240105	4955	0.30	20241202	10870	-54.28	20231228	4955	0.30	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
31	20241202	110436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4980	-130	5	-2.54	87800595	17581	268.49	5020	5100	4955	6640	3580	5110	4994.06	0.92	-727	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	5	1	17873425	890	8.89	0.36	12	0.10	560.00	13652.00	10870	20231228	-54.19	4955	20241202	0.50	10810	-53.93	20240105	4955	0.50	20241202	10870	-54.19	20231228	4955	0.50	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
32	20241202	100437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-110	5	-2.15	45263280	9025	137.83	5020	5100	4990	6640	3580	5110	5015.32	0.92	-121	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	10	1	17873425	894	8.93	0.37	12	0.05	560.00	13652.00	10870	20231228	-54.00	4990	20241202	0.20	10810	-53.75	20240105	4990	0.20	20241202	10870	-54.00	20231228	4990	0.20	20241202	0.91	N	044340	500	89 억	163907	N	N	N	N
33	20241202	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-30	5	-0.59	10652830	2122	32.41	5020	5100	5020	6640	3580	5110	5020.18	0.92	20	5250	5180	5130	5060	5010	5155	5035	89	1530	500	3670	10	1	17873425	908	9.07	0.37	12	0.01	560.00	13652.00	10870	20231228	-53.27	5000	20241125	1.60	10810	-53.01	20240105	5000	1.60	20241125	10870	-53.27	20231228	5000	1.60	20241125	0.91	N	044340	500	89 억	163907	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History