KissMeData/079960/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-50	5	-0.27	177310840	9541	65.81	18570	18750	18440	24300	13090	18700	18584.09	6.26	-252	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1466	3.12	0.45	12	0.12	5975.00	41506.00	22850	20240401	-18.38	15100	20240805	23.51	22850	-18.38	20240401	15100	23.51	20240805	22850	-18.38	20240401	15100	23.51	20240805	1.91	N	079960	500	39 억	491689	N	N	1	N	N
3	20241205	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-210	5	-1.12	151810210	8173	56.38	18570	18750	18440	24300	13090	18700	18574.60	6.26	280	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1453	3.09	0.45	12	0.10	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
4	20241205	140614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18650	-50	5	-0.27	118509290	6375	43.97	18570	18750	18440	24300	13090	18700	18589.69	6.26	449	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1466	3.12	0.45	12	0.08	5975.00	41506.00	22850	20240401	-18.38	15100	20240805	23.51	22850	-18.38	20240401	15100	23.51	20240805	22850	-18.38	20240401	15100	23.51	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
5	20241205	130619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18660	-40	5	-0.21	65187540	3507	24.19	18570	18750	18440	24300	13090	18700	18587.84	6.26	-1151	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1467	3.12	0.45	12	0.04	5975.00	41506.00	22850	20240401	-18.34	15100	20240805	23.58	22850	-18.34	20240401	15100	23.58	20240805	22850	-18.34	20240401	15100	23.58	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
6	20241205	120619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-80	5	-0.43	59597790	3207	22.12	18570	18750	18440	24300	13090	18700	18583.66	6.26	-1165	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1464	3.12	0.45	12	0.04	5975.00	41506.00	22850	20240401	-18.51	15100	20240805	23.31	22850	-18.51	20240401	15100	23.31	20240805	22850	-18.51	20240401	15100	23.31	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
7	20241205	110619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-10	5	-0.05	46810710	2523	17.40	18570	18700	18440	24300	13090	18700	18553.59	6.26	-1387	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1469	3.13	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.21	15100	20240805	23.77	22850	-18.21	20240401	15100	23.77	20240805	22850	-18.21	20240401	15100	23.77	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
8	20241205	100615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	-130	5	-0.70	36111500	1948	13.44	18570	18700	18440	24300	13090	18700	18537.73	6.26	-1384	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1460	3.11	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
9	20241205	090620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-110	5	-0.59	5460550	293	2.02	18570	18700	18570	24300	13090	18700	18636.69	6.26	1	19186	18942	18666	18422	18146	18805	18285	39	5600	500	13830	10	1	7860000	1461	3.11	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.64	15100	20240805	23.11	22850	-18.64	20240401	15100	23.11	20240805	22850	-18.64	20240401	15100	23.11	20240805	1.91	N	079960	500	39 억	491689	N	N	2	N	N
10	20241204	160609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-300	5	-1.58	269286350	14481	74.11	18730	18910	18390	24700	13300	19000	18595.84	6.29	-2734	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1470	3.13	0.45	12	0.18	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.88	N	079960	500	39 억	494383	N	N	2	N	N
11	20241204	150610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-480	5	-2.53	246828790	13276	67.94	18730	18910	18390	24700	13300	19000	18592.11	6.29	-2682	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1456	3.10	0.45	12	0.17	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	22850	-18.95	20240401	15100	22.65	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
12	20241204	140608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	-410	5	-2.16	245365490	13197	67.53	18730	18910	18390	24700	13300	19000	18592.52	6.29	-2662	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1461	3.11	0.45	12	0.17	5975.00	41506.00	22850	20240401	-18.64	15100	20240805	23.11	22850	-18.64	20240401	15100	23.11	20240805	22850	-18.64	20240401	15100	23.11	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
13	20241204	130606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18640	-360	5	-1.89	206574070	11101	56.81	18730	18910	18390	24700	13300	19000	18608.60	6.29	-3374	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1465	3.12	0.45	12	0.14	5975.00	41506.00	22850	20240401	-18.42	15100	20240805	23.44	22850	-18.42	20240401	15100	23.44	20240805	22850	-18.42	20240401	15100	23.44	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
14	20241204	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	-480	5	-2.53	201969490	10854	55.54	18730	18910	18390	24700	13300	19000	18607.84	6.29	-3278	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1456	3.10	0.45	12	0.14	5975.00	41506.00	22850	20240401	-18.95	15100	20240805	22.65	22850	-18.95	20240401	15100	22.65	20240805	22850	-18.95	20240401	15100	22.65	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
15	20241204	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	-390	5	-2.05	186836260	10038	51.37	18730	18910	18390	24700	13300	19000	18612.90	6.29	-3131	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1463	3.11	0.45	12	0.13	5975.00	41506.00	22850	20240401	-18.56	15100	20240805	23.25	22850	-18.56	20240401	15100	23.25	20240805	22850	-18.56	20240401	15100	23.25	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
16	20241204	100601	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	-510	5	-2.68	166993190	8972	45.91	18730	18910	18390	24700	13300	19000	18612.71	6.29	-2326	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1453	3.09	0.45	12	0.11	5975.00	41506.00	22850	20240401	-19.08	15100	20240805	22.45	22850	-19.08	20240401	15100	22.45	20240805	22850	-19.08	20240401	15100	22.45	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
17	20241204	090609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-270	5	-1.42	43581080	2332	11.93	18730	18730	18560	24700	13300	19000	18688.28	6.29	-559	19446	19222	18926	18702	18406	19335	18815	39	5700	500	14060	10	1	7860000	1472	3.13	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.03	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	22850	-18.03	20240401	15100	24.04	20240805	1.88	N	079960	500	39 억	494383	N	N	4	N	N
18	20241203	160635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	50	2	0.26	368876990	19540	155.51	18720	19150	18630	24600	13270	18950	18878.04	6.26	-607	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1493	3.18	0.46	12	0.25	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.88	N	079960	500	39 억	492412	N	N	4	N	N
19	20241203	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	30	2	0.16	350761640	18586	147.92	18720	19150	18630	24600	13270	18950	18872.36	6.26	-354	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1492	3.18	0.46	12	0.24	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	22850	-16.94	20240401	15100	25.70	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
20	20241203	140644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-30	5	-0.16	340703110	18054	143.68	18720	19150	18630	24600	13270	18950	18871.34	6.26	-42	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1487	3.17	0.46	12	0.23	5975.00	41506.00	22850	20240401	-17.20	15100	20240805	25.30	22850	-17.20	20240401	15100	25.30	20240805	22850	-17.20	20240401	15100	25.30	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
21	20241203	130645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-80	5	-0.42	315743510	16729	133.14	18720	19150	18630	24600	13270	18950	18874.02	6.26	78	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1483	3.16	0.45	12	0.21	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
22	20241203	120657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-50	5	-0.26	279112420	14788	117.69	18720	19150	18630	24600	13270	18950	18874.25	6.26	-643	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1486	3.16	0.46	12	0.19	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
23	20241203	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	50	2	0.26	225321590	11948	95.09	18720	19150	18630	24600	13270	18950	18858.52	6.26	-1120	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1493	3.18	0.46	12	0.15	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
24	20241203	100628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-80	5	-0.42	163235000	8692	69.18	18720	19150	18630	24600	13270	18950	18779.91	6.26	-458	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1483	3.16	0.45	12	0.11	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
25	20241203	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	-90	5	-0.47	1240440	66	0.53	18720	19050	18720	24600	13270	18950	18794.55	6.26	-31	19496	19222	18986	18712	18476	19105	18595	39	5650	500	14020	10	1	7860000	1482	3.16	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.46	15100	20240805	24.90	22850	-17.46	20240401	15100	24.90	20240805	22850	-17.46	20240401	15100	24.90	20240805	1.88	N	079960	500	39 억	492412	N	N	2	N	N
26	20241202	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	-270	5	-1.40	237223870	12565	94.92	19050	19260	18750	24950	13460	19220	18879.73	6.29	-3791	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1489	3.17	0.46	12	0.16	5975.00	41506.00	22850	20240401	-17.07	15100	20240805	25.50	22850	-17.07	20240401	15100	25.50	20240805	22850	-17.07	20240401	15100	25.50	20240805	1.92	N	079960	500	39 억	494427	N	N	2	N	N
27	20241202	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-220	5	-1.14	205755790	10904	82.38	19050	19260	18750	24950	13460	19220	18869.75	6.29	-2969	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1493	3.18	0.46	12	0.14	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
28	20241202	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18910	-310	5	-1.61	197042540	10442	78.88	19050	19260	18750	24950	13460	19220	18870.19	6.29	-2936	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1486	3.16	0.46	12	0.13	5975.00	41506.00	22850	20240401	-17.24	15100	20240805	25.23	22850	-17.24	20240401	15100	25.23	20240805	22850	-17.24	20240401	15100	25.23	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
29	20241202	130625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	-440	5	-2.29	178425140	9457	71.44	19050	19260	18750	24950	13460	19220	18866.99	6.29	-2633	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1476	3.14	0.45	12	0.12	5975.00	41506.00	22850	20240401	-17.81	15100	20240805	24.37	22850	-17.81	20240401	15100	24.37	20240805	22850	-17.81	20240401	15100	24.37	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
30	20241202	120641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-430	5	-2.24	147678140	7822	59.09	19050	19260	18750	24950	13460	19220	18879.84	6.29	-1758	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1477	3.14	0.45	12	0.10	5975.00	41506.00	22850	20240401	-17.77	15100	20240805	24.44	22850	-17.77	20240401	15100	24.44	20240805	22850	-17.77	20240401	15100	24.44	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
31	20241202	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-470	5	-2.45	96427870	5097	38.51	19050	19260	18750	24950	13460	19220	18918.55	6.29	-976	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1474	3.14	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
32	20241202	100611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-390	5	-2.03	72172060	3807	28.76	19050	19260	18830	24950	13460	19220	18957.73	6.29	-304	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1480	3.15	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	22850	-17.59	20240401	15100	24.70	20240805	22850	-17.59	20240401	15100	24.70	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N
33	20241202	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	0	3	0.00	8232040	432	3.26	19050	19220	19050	24950	13460	19220	19055.65	6.29	65	19760	19490	19070	18800	18380	19625	18935	39	5730	500	14220	10	1	7860000	1511	3.22	0.46	12	0.01	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	1.92	N	079960	500	39 억	494427	N	N	1	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History