KissMeData/039560/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-30	5	-0.85	1229621255	346915	82.21	3520	3640	3465	4595	2475	3535	3544.53	2.45	-11613	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1385	-1.46	0.46	12	0.88	-2404.00	7657.00	4750	20240213	-26.21	2890	20240708	21.28	4750	-26.21	20240213	2890	21.28	20240708	4750	-26.21	20240213	2890	21.28	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
3	20241205	150433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	5	2	0.14	1182361045	333488	79.03	3520	3640	3465	4595	2475	3535	3545.44	2.45	-13187	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1399	-1.47	0.46	12	0.84	-2404.00	7657.00	4750	20240213	-25.47	2890	20240708	22.49	4750	-25.47	20240213	2890	22.49	20240708	4750	-25.47	20240213	2890	22.49	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
4	20241205	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	50	2	1.41	970291755	273392	64.79	3520	3640	3465	4595	2475	3535	3549.09	2.45	-25765	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1416	-1.49	0.47	12	0.69	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
5	20241205	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	55	2	1.56	891571155	251356	59.57	3520	3640	3465	4595	2475	3535	3547.05	2.45	-23602	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1418	-1.49	0.47	12	0.64	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
6	20241205	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	65	2	1.84	831096160	234462	55.56	3520	3640	3465	4595	2475	3535	3544.69	2.45	-17697	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1422	-1.50	0.47	12	0.59	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
7	20241205	110430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	50	2	1.41	554023155	157402	37.30	3520	3585	3465	4595	2475	3535	3519.80	2.45	-12515	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1416	-1.49	0.47	12	0.40	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
8	20241205	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-65	5	-1.84	422327970	120093	28.46	3520	3585	3465	4595	2475	3535	3516.67	2.45	-21295	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1371	-1.44	0.45	12	0.30	-2404.00	7657.00	4750	20240213	-26.95	2890	20240708	20.07	4750	-26.95	20240213	2890	20.07	20240708	4750	-26.95	20240213	2890	20.07	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
9	20241205	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	45	2	1.27	46934540	13275	3.15	3520	3580	3520	4595	2475	3535	3535.56	2.45	4796	3688	3611	3558	3481	3428	3585	3455	210	1060	500	2470	5	1	39505981	1414	-1.49	0.47	12	0.03	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.27	N	039560	500	209 억	968182	N	N	14	N	N
10	20241204	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-145	5	-3.94	1489908245	418980	122.50	3540	3635	3505	4780	2580	3680	3556.01	2.34	45156	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1397	-1.47	0.46	12	1.06	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	2.38	N	039560	500	209 억	923009	N	N	14	N	N
11	20241204	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-125	5	-3.40	1410142420	396465	115.92	3540	3635	3505	4780	2580	3680	3556.75	2.34	38950	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1404	-1.48	0.46	12	1.00	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
12	20241204	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-130	5	-3.53	1240173450	348426	101.87	3540	3635	3505	4780	2580	3680	3559.32	2.34	26014	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1402	-1.48	0.46	12	0.88	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
13	20241204	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-100	5	-2.72	1182586510	332283	97.15	3540	3635	3505	4780	2580	3680	3558.93	2.34	30543	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1414	-1.49	0.47	12	0.84	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
14	20241204	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-130	5	-3.53	1118579960	314278	91.89	3540	3635	3505	4780	2580	3680	3559.16	2.34	22956	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1402	-1.48	0.46	12	0.80	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
15	20241204	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-120	5	-3.26	980255195	275120	80.44	3540	3635	3505	4780	2580	3680	3562.96	2.34	23483	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1406	-1.48	0.46	12	0.70	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
16	20241204	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-90	5	-2.45	835297160	234328	68.51	3540	3635	3505	4780	2580	3680	3564.59	2.34	37723	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1418	-1.49	0.47	12	0.59	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
17	20241204	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-80	5	-2.17	268376075	75606	22.11	3540	3630	3505	4780	2580	3680	3549.47	2.34	15238	3786	3732	3651	3597	3516	3760	3625	210	1100	500	2570	5	1	39505981	1422	-1.50	0.47	12	0.19	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	2.38	N	039560	500	209 억	923009	N	N	5	N	N
18	20241203	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	20	2	0.55	1229703630	337408	62.61	3570	3705	3570	4755	2565	3660	3644.39	2.28	22479	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1454	-1.53	0.48	12	0.85	-2404.00	7657.00	4750	20240213	-22.53	2890	20240708	27.34	4750	-22.53	20240213	2890	27.34	20240708	4750	-22.53	20240213	2890	27.34	20240708	2.33	N	039560	500	209 억	900544	N	N	5	N	N
19	20241203	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	25	2	0.68	1135947725	311892	57.88	3570	3705	3570	4755	2565	3660	3642.12	2.28	21698	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1456	-1.53	0.48	12	0.79	-2404.00	7657.00	4750	20240213	-22.42	2890	20240708	27.51	4750	-22.42	20240213	2890	27.51	20240708	4750	-22.42	20240213	2890	27.51	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
20	20241203	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	15	2	0.41	1030197920	283118	52.54	3570	3705	3570	4755	2565	3660	3638.76	2.28	27145	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1452	-1.53	0.48	12	0.72	-2404.00	7657.00	4750	20240213	-22.63	2890	20240708	27.16	4750	-22.63	20240213	2890	27.16	20240708	4750	-22.63	20240213	2890	27.16	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
21	20241203	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	865094540	238207	44.20	3570	3685	3570	4755	2565	3660	3631.69	2.28	25102	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.60	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
22	20241203	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	821330640	226223	41.98	3570	3685	3570	4755	2565	3660	3630.62	2.28	26206	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.57	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
23	20241203	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-35	5	-0.96	745598085	205427	38.12	3570	3685	3570	4755	2565	3660	3629.50	2.28	31058	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1432	-1.51	0.47	12	0.52	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
24	20241203	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-30	5	-0.82	488248370	134406	24.94	3570	3685	3570	4755	2565	3660	3632.64	2.28	19288	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1434	-1.51	0.47	12	0.34	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
25	20241203	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	0	3	0.00	142548380	39589	7.35	3570	3685	3570	4755	2565	3660	3600.70	2.28	8164	3986	3822	3716	3552	3446	3770	3500	210	1095	500	2560	5	1	39505981	1446	-1.52	0.48	12	0.10	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.33	N	039560	500	209 억	900544	N	N	1	N	N
26	20241202	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-180	5	-4.69	2001356440	532765	87.70	3855	3880	3610	4990	2690	3840	3755.57	2.46	-73634	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1446	-1.52	0.48	12	1.35	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	2.39	N	039560	500	209 억	973204	N	N	1	N	N
27	20241202	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-160	5	-4.17	1735312845	460024	75.73	3855	3880	3680	4990	2690	3840	3771.28	2.46	-76056	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1454	-1.53	0.48	12	1.16	-2404.00	7657.00	4750	20240213	-22.53	2890	20240708	27.34	4750	-22.53	20240213	2890	27.34	20240708	4750	-22.53	20240213	2890	27.34	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
28	20241202	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-110	5	-2.86	1400883710	369896	60.89	3855	3880	3730	4990	2690	3840	3786.32	2.46	-47438	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1474	-1.55	0.49	12	0.94	-2404.00	7657.00	4750	20240213	-21.47	2890	20240708	29.07	4750	-21.47	20240213	2890	29.07	20240708	4750	-21.47	20240213	2890	29.07	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
29	20241202	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	-80	5	-2.08	1254179735	330663	54.43	3855	3880	3730	4990	2690	3840	3792.00	2.46	-34700	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1485	-1.56	0.49	12	0.84	-2404.00	7657.00	4750	20240213	-20.84	2890	20240708	30.10	4750	-20.84	20240213	2890	30.10	20240708	4750	-20.84	20240213	2890	30.10	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
30	20241202	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-85	5	-2.21	1119012885	294686	48.51	3855	3880	3730	4990	2690	3840	3796.37	2.46	-30744	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1483	-1.56	0.49	12	0.75	-2404.00	7657.00	4750	20240213	-20.95	2890	20240708	29.93	4750	-20.95	20240213	2890	29.93	20240708	4750	-20.95	20240213	2890	29.93	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
31	20241202	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-85	5	-2.21	1005797650	264521	43.54	3855	3880	3730	4990	2690	3840	3801.41	2.46	-33854	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1483	-1.56	0.49	12	0.67	-2404.00	7657.00	4750	20240213	-20.95	2890	20240708	29.93	4750	-20.95	20240213	2890	29.93	20240708	4750	-20.95	20240213	2890	29.93	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
32	20241202	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-25	5	-0.65	706402355	184983	30.45	3855	3880	3775	4990	2690	3840	3817.99	2.46	-2059	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1507	-1.59	0.50	12	0.47	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N
33	20241202	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-10	5	-0.26	158851755	41271	6.79	3855	3875	3810	4990	2690	3840	3850.62	2.46	-14138	3950	3895	3800	3745	3650	3922	3772	210	1150	500	2680	5	1	39505981	1513	-1.59	0.50	12	0.10	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	2.39	N	039560	500	209 억	973204	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History