KissMeData/078890/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	166028985	50733	62.13	3265	3320	3235	4260	2300	3280	3272.86	3.25	-4773	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	568	-3.23	0.31	12	0.29	-1008.00	10687.00	8200	20240219	-60.24	3020	20241115	7.95	8200	-60.24	20240219	3020	7.95	20241115	8200	-60.24	20240219	3020	7.95	20241115	1.68	N	078890	500	87 억	566078	N	N	7	N	N
3	20241205	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	0	3	0.00	131279235	40079	49.08	3265	3320	3235	4260	2300	3280	3275.51	3.25	-4189	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	571	-3.25	0.31	12	0.23	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
4	20241205	140610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	90535410	27593	33.79	3265	3320	3235	4260	2300	3280	3281.10	3.25	1516	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	570	-3.25	0.31	12	0.16	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
5	20241205	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	10	2	0.30	81695040	24901	30.49	3265	3320	3235	4260	2300	3280	3280.79	3.25	1637	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
6	20241205	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	40	2	1.22	77251520	23556	28.85	3265	3320	3235	4260	2300	3280	3279.48	3.25	1559	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	578	-3.29	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.51	3020	20241115	9.93	8200	-59.51	20240219	3020	9.93	20241115	8200	-59.51	20240219	3020	9.93	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
7	20241205	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	15	2	0.46	66077970	20176	24.71	3265	3305	3235	4260	2300	3280	3275.08	3.25	1563	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	574	-3.27	0.31	12	0.12	-1008.00	10687.00	8200	20240219	-59.82	3020	20241115	9.11	8200	-59.82	20240219	3020	9.11	20241115	8200	-59.82	20240219	3020	9.11	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
8	20241205	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	10	2	0.30	34669165	10575	12.95	3265	3305	3235	4260	2300	3280	3278.41	3.25	-1679	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
9	20241205	090616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	0	3	0.00	2939305	893	1.09	3265	3305	3265	4260	2300	3280	3291.49	3.25	-223	3386	3332	3261	3207	3136	3297	3172	87	980	500	2090	5	1	17410157	571	-3.25	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.68	N	078890	500	87 억	566078	N	N	6	N	N
10	20241204	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	264041355	81597	322.06	3300	3315	3190	4335	2335	3335	3235.92	3.10	25494	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.47	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	6	N	N
11	20241204	150606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-95	5	-2.85	235320495	72764	287.20	3300	3315	3190	4335	2335	3335	3234.02	3.10	26001	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	564	-3.21	0.30	12	0.42	-1008.00	10687.00	8200	20240219	-60.49	3020	20241115	7.28	8200	-60.49	20240219	3020	7.28	20241115	8200	-60.49	20240219	3020	7.28	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
12	20241204	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	220307835	68143	268.96	3300	3315	3190	4335	2335	3335	3233.02	3.10	25502	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.39	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
13	20241204	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-70	5	-2.10	196742155	60918	240.44	3300	3315	3190	4335	2335	3335	3229.62	3.10	25556	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	568	-3.24	0.31	12	0.35	-1008.00	10687.00	8200	20240219	-60.18	3020	20241115	8.11	8200	-60.18	20240219	3020	8.11	20241115	8200	-60.18	20240219	3020	8.11	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
14	20241204	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-95	5	-2.85	189930620	58815	232.14	3300	3315	3190	4335	2335	3335	3229.29	3.10	25116	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	564	-3.21	0.30	12	0.34	-1008.00	10687.00	8200	20240219	-60.49	3020	20241115	7.28	8200	-60.49	20240219	3020	7.28	20241115	8200	-60.49	20240219	3020	7.28	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
15	20241204	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-120	5	-3.60	179678130	55648	219.64	3300	3315	3190	4335	2335	3335	3228.83	3.10	24792	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	560	-3.19	0.30	12	0.32	-1008.00	10687.00	8200	20240219	-60.79	3020	20241115	6.46	8200	-60.79	20240219	3020	6.46	20241115	8200	-60.79	20240219	3020	6.46	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
16	20241204	100558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-115	5	-3.45	156305395	48400	191.03	3300	3315	3190	4335	2335	3335	3229.45	3.10	25446	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	561	-3.19	0.30	12	0.28	-1008.00	10687.00	8200	20240219	-60.73	3020	20241115	6.62	8200	-60.73	20240219	3020	6.62	20241115	8200	-60.73	20240219	3020	6.62	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
17	20241204	090605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-55	5	-1.65	1665230	506	2.00	3300	3300	3275	4335	2335	3335	3290.97	3.10	-62	3421	3377	3311	3267	3201	3400	3290	87	1000	500	2130	5	1	17410157	571	-3.25	0.31	12	0.00	-1008.00	10687.00	8200	20240219	-60.00	3020	20241115	8.61	8200	-60.00	20240219	3020	8.61	20241115	8200	-60.00	20240219	3020	8.61	20241115	1.69	N	078890	500	87 억	539752	N	N	3	N	N
18	20241203	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	60	2	1.83	83719795	25335	50.12	3245	3355	3245	4255	2295	3275	3304.51	3.07	4434	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	581	-3.31	0.31	12	0.15	-1008.00	10687.00	8200	20240219	-59.33	3020	20241115	10.43	8200	-59.33	20240219	3020	10.43	20241115	8200	-59.33	20240219	3020	10.43	20241115	1.71	N	078890	500	87 억	535361	N	N	3	N	N
19	20241203	150653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	70	2	2.14	74990185	22714	44.94	3245	3355	3245	4255	2295	3275	3301.50	3.07	4166	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	582	-3.32	0.31	12	0.13	-1008.00	10687.00	8200	20240219	-59.21	3020	20241115	10.76	8200	-59.21	20240219	3020	10.76	20241115	8200	-59.21	20240219	3020	10.76	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
20	20241203	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	35	2	1.07	63201150	19171	37.93	3245	3355	3245	4255	2295	3275	3296.71	3.07	2149	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	576	-3.28	0.31	12	0.11	-1008.00	10687.00	8200	20240219	-59.63	3020	20241115	9.60	8200	-59.63	20240219	3020	9.60	20241115	8200	-59.63	20240219	3020	9.60	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
21	20241203	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	55	2	1.68	55386020	16806	33.25	3245	3355	3245	4255	2295	3275	3295.61	3.07	1701	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	580	-3.30	0.31	12	0.10	-1008.00	10687.00	8200	20240219	-59.39	3020	20241115	10.26	8200	-59.39	20240219	3020	10.26	20241115	8200	-59.39	20240219	3020	10.26	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
22	20241203	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	30	2	0.92	36465495	11050	21.86	3245	3355	3245	4255	2295	3275	3300.04	3.07	112	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	575	-3.28	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.70	3020	20241115	9.44	8200	-59.70	20240219	3020	9.44	20241115	8200	-59.70	20240219	3020	9.44	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
23	20241203	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	40	2	1.22	30967230	9384	18.57	3245	3355	3245	4255	2295	3275	3300.00	3.07	-376	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	577	-3.29	0.31	12	0.05	-1008.00	10687.00	8200	20240219	-59.57	3020	20241115	9.77	8200	-59.57	20240219	3020	9.77	20241115	8200	-59.57	20240219	3020	9.77	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
24	20241203	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	15	2	0.46	20082055	6084	12.04	3245	3355	3245	4255	2295	3275	3300.80	3.07	-1076	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	573	-3.26	0.31	12	0.03	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
25	20241203	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	25	2	0.76	3989800	1222	2.42	3245	3315	3245	4255	2295	3275	3264.98	3.07	99	3465	3370	3310	3215	3155	3340	3185	87	980	500	2090	5	1	17410157	575	-3.27	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.71	N	078890	500	87 억	535361	N	N	0	N	N
26	20241202	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-95	5	-2.82	166753260	50543	75.20	3370	3405	3250	4380	2360	3370	3299.24	3.05	4220	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	570	-3.25	0.31	12	0.29	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
27	20241202	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-95	5	-2.82	147392560	44630	66.40	3370	3405	3250	4380	2360	3370	3302.54	3.05	4467	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	570	-3.25	0.31	12	0.26	-1008.00	10687.00	8200	20240219	-60.06	3020	20241115	8.44	8200	-60.06	20240219	3020	8.44	20241115	8200	-60.06	20240219	3020	8.44	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
28	20241202	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-80	5	-2.37	105018640	31714	47.19	3370	3405	3250	4380	2360	3370	3311.43	3.05	2628	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	573	-3.26	0.31	12	0.18	-1008.00	10687.00	8200	20240219	-59.88	3020	20241115	8.94	8200	-59.88	20240219	3020	8.94	20241115	8200	-59.88	20240219	3020	8.94	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
29	20241202	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	78955520	23831	35.46	3370	3405	3250	4380	2360	3370	3313.14	3.05	334	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.14	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
30	20241202	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	75697510	22840	33.98	3370	3405	3250	4380	2360	3370	3314.25	3.05	365	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.13	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
31	20241202	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-70	5	-2.08	64988890	19596	29.16	3370	3405	3250	4380	2360	3370	3316.44	3.05	-1453	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	575	-3.27	0.31	12	0.11	-1008.00	10687.00	8200	20240219	-59.76	3020	20241115	9.27	8200	-59.76	20240219	3020	9.27	20241115	8200	-59.76	20240219	3020	9.27	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
32	20241202	100607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-60	5	-1.78	34587785	10349	15.40	3370	3405	3310	4380	2360	3370	3342.14	3.05	-716	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	576	-3.28	0.31	12	0.06	-1008.00	10687.00	8200	20240219	-59.63	3020	20241115	9.60	8200	-59.63	20240219	3020	9.60	20241115	8200	-59.63	20240219	3020	9.60	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N
33	20241202	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-15	5	-0.45	8546845	2540	3.78	3370	3405	3330	4380	2360	3370	3364.90	3.05	904	3563	3466	3398	3301	3233	3432	3267	87	1010	500	2150	5	1	17410157	584	-3.33	0.31	12	0.01	-1008.00	10687.00	8200	20240219	-59.09	3020	20241115	11.09	8200	-59.09	20240219	3020	11.09	20241115	8200	-59.09	20240219	3020	11.09	20241115	1.70	N	078890	500	87 억	531142	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History