KissMeData/100590/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	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-225	5	-6.26	470106975	136346	97.06	3610	3610	3370	4670	2520	3595	3448.11	0.55	-12688	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	533	13.37	0.54	12	0.86	252.00	6249.00	6150	20240117	-45.20	3130	20240806	7.67	6150	-45.20	20240117	3130	7.67	20240806	6150	-45.20	20240117	3130	7.67	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
3	20241205	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-190	5	-5.29	432435085	125200	89.12	3610	3610	3395	4670	2520	3595	3453.95	0.55	-12355	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	539	13.51	0.54	12	0.79	252.00	6249.00	6150	20240117	-44.63	3130	20240806	8.79	6150	-44.63	20240117	3130	8.79	20240806	6150	-44.63	20240117	3130	8.79	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
4	20241205	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-150	5	-4.17	339713855	98074	69.81	3610	3610	3410	4670	2520	3595	3463.85	0.55	-5202	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	545	13.67	0.55	12	0.62	252.00	6249.00	6150	20240117	-43.98	3130	20240806	10.06	6150	-43.98	20240117	3130	10.06	20240806	6150	-43.98	20240117	3130	10.06	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
5	20241205	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-145	5	-4.03	299944860	86528	61.59	3610	3610	3410	4670	2520	3595	3466.45	0.55	-6521	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	546	13.69	0.55	12	0.55	252.00	6249.00	6150	20240117	-43.90	3130	20240806	10.22	6150	-43.90	20240117	3130	10.22	20240806	6150	-43.90	20240117	3130	10.22	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
6	20241205	120711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-90	5	-2.50	253588355	73116	52.05	3610	3610	3410	4670	2520	3595	3468.30	0.55	-2442	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	555	13.91	0.56	12	0.46	252.00	6249.00	6150	20240117	-43.01	3130	20240806	11.98	6150	-43.01	20240117	3130	11.98	20240806	6150	-43.01	20240117	3130	11.98	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
7	20241205	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-125	5	-3.48	221270875	63818	45.43	3610	3610	3410	4670	2520	3595	3467.22	0.55	-7288	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	549	13.77	0.56	12	0.40	252.00	6249.00	6150	20240117	-43.58	3130	20240806	10.86	6150	-43.58	20240117	3130	10.86	20240806	6150	-43.58	20240117	3130	10.86	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
8	20241205	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-110	5	-3.06	174485760	50277	35.79	3610	3610	3410	4670	2520	3595	3470.49	0.55	-11866	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	552	13.83	0.56	12	0.32	252.00	6249.00	6150	20240117	-43.33	3130	20240806	11.34	6150	-43.33	20240117	3130	11.34	20240806	6150	-43.33	20240117	3130	11.34	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
9	20241205	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-65	5	-1.81	14656690	4097	2.92	3610	3610	3530	4670	2520	3595	3577.42	0.55	-3089	3821	3707	3596	3482	3371	3652	3427	79	1075	500	2220	5	1	15830023	559	14.01	0.56	12	0.03	252.00	6249.00	6150	20240117	-42.60	3130	20240806	12.78	6150	-42.60	20240117	3130	12.78	20240806	6150	-42.60	20240117	3130	12.78	20240806	2.13	N	100590	500	79 억	87228	N	N	3	N	N
10	20241204	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-185	5	-4.89	504317950	140263	240.90	3620	3710	3485	4910	2650	3780	3595.52	0.47	13648	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	569	14.27	0.58	12	0.89	252.00	6249.00	6150	20240117	-41.54	3130	20240806	14.86	6150	-41.54	20240117	3130	14.86	20240806	6150	-41.54	20240117	3130	14.86	20240806	2.17	N	100590	500	79 억	73860	N	N	3	N	N
11	20241204	150700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-165	5	-4.37	466071420	129616	222.61	3620	3710	3485	4910	2650	3780	3595.79	0.47	11852	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	572	14.35	0.58	12	0.82	252.00	6249.00	6150	20240117	-41.22	3130	20240806	15.50	6150	-41.22	20240117	3130	15.50	20240806	6150	-41.22	20240117	3130	15.50	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
12	20241204	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-155	5	-4.10	425283175	118256	203.10	3620	3710	3485	4910	2650	3780	3596.29	0.47	8440	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	574	14.38	0.58	12	0.75	252.00	6249.00	6150	20240117	-41.06	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	6150	-41.06	20240117	3130	15.81	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
13	20241204	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-155	5	-4.10	398576520	110860	190.40	3620	3710	3485	4910	2650	3780	3595.31	0.47	9795	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	574	14.38	0.58	12	0.70	252.00	6249.00	6150	20240117	-41.06	3130	20240806	15.81	6150	-41.06	20240117	3130	15.81	20240806	6150	-41.06	20240117	3130	15.81	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
14	20241204	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-180	5	-4.76	383542690	106693	183.24	3620	3710	3485	4910	2650	3780	3594.83	0.47	10972	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	570	14.29	0.58	12	0.67	252.00	6249.00	6150	20240117	-41.46	3130	20240806	15.02	6150	-41.46	20240117	3130	15.02	20240806	6150	-41.46	20240117	3130	15.02	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
15	20241204	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-245	5	-6.48	329595200	91554	157.24	3620	3710	3485	4910	2650	3780	3600.01	0.47	10692	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	560	14.03	0.57	12	0.58	252.00	6249.00	6150	20240117	-42.52	3130	20240806	12.94	6150	-42.52	20240117	3130	12.94	20240806	6150	-42.52	20240117	3130	12.94	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
16	20241204	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-175	5	-4.63	285483170	79177	135.98	3620	3710	3485	4910	2650	3780	3605.63	0.47	12968	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	571	14.31	0.58	12	0.50	252.00	6249.00	6150	20240117	-41.38	3130	20240806	15.18	6150	-41.38	20240117	3130	15.18	20240806	6150	-41.38	20240117	3130	15.18	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
17	20241204	090700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3655	-125	5	-3.31	48811855	13415	23.04	3620	3690	3620	4910	2650	3780	3638.60	0.47	4650	3843	3811	3748	3716	3653	3827	3732	79	1130	500	2340	5	1	15830023	579	14.50	0.58	12	0.08	252.00	6249.00	6150	20240117	-40.57	3130	20240806	16.77	6150	-40.57	20240117	3130	16.77	20240806	6150	-40.57	20240117	3130	16.77	20240806	2.17	N	100590	500	79 억	73860	N	N	1	N	N
18	20241203	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	110	2	3.00	214808860	57397	27.19	3685	3780	3685	4770	2570	3670	3742.44	0.43	5862	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	598	15.00	0.60	12	0.36	252.00	6249.00	6150	20240117	-38.54	3130	20240806	20.77	6150	-38.54	20240117	3130	20.77	20240806	6150	-38.54	20240117	3130	20.77	20240806	2.31	N	100590	500	79 억	67282	N	N	1	N	N
19	20241203	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	105	2	2.86	202149320	54045	25.61	3685	3780	3685	4770	2570	3670	3740.39	0.43	6455	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	598	14.98	0.60	12	0.34	252.00	6249.00	6150	20240117	-38.62	3130	20240806	20.61	6150	-38.62	20240117	3130	20.61	20240806	6150	-38.62	20240117	3130	20.61	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
20	20241203	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	70	2	1.91	172688025	46207	21.89	3685	3780	3685	4770	2570	3670	3737.27	0.43	5188	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	592	14.84	0.60	12	0.29	252.00	6249.00	6150	20240117	-39.19	3130	20240806	19.49	6150	-39.19	20240117	3130	19.49	20240806	6150	-39.19	20240117	3130	19.49	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
21	20241203	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	105	2	2.86	147939810	39598	18.76	3685	3780	3685	4770	2570	3670	3736.04	0.43	5063	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	598	14.98	0.60	12	0.25	252.00	6249.00	6150	20240117	-38.62	3130	20240806	20.61	6150	-38.62	20240117	3130	20.61	20240806	6150	-38.62	20240117	3130	20.61	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
22	20241203	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	110	2	3.00	121749065	32636	15.46	3685	3780	3685	4770	2570	3670	3730.51	0.43	9612	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	598	15.00	0.60	12	0.21	252.00	6249.00	6150	20240117	-38.54	3130	20240806	20.77	6150	-38.54	20240117	3130	20.77	20240806	6150	-38.54	20240117	3130	20.77	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
23	20241203	110734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	80	2	2.18	96397045	25888	12.27	3685	3775	3685	4770	2570	3670	3723.62	0.43	10274	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	594	14.88	0.60	12	0.16	252.00	6249.00	6150	20240117	-39.02	3130	20240806	19.81	6150	-39.02	20240117	3130	19.81	20240806	6150	-39.02	20240117	3130	19.81	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
24	20241203	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	60	2	1.63	60300715	16173	7.66	3685	3775	3685	4770	2570	3670	3728.48	0.43	5725	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	590	14.80	0.60	12	0.10	252.00	6249.00	6150	20240117	-39.35	3130	20240806	19.17	6150	-39.35	20240117	3130	19.17	20240806	6150	-39.35	20240117	3130	19.17	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
25	20241203	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	85	2	2.32	20849790	5588	2.65	3685	3775	3685	4770	2570	3670	3731.17	0.43	2460	3993	3831	3733	3571	3473	3782	3522	79	1100	500	2270	5	1	15830023	594	14.90	0.60	12	0.04	252.00	6249.00	6150	20240117	-38.94	3130	20240806	19.97	6150	-38.94	20240117	3130	19.97	20240806	6150	-38.94	20240117	3130	19.97	20240806	2.31	N	100590	500	79 억	67282	N	N	0	N	N
26	20241202	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-220	5	-5.66	781168905	209808	226.80	3865	3895	3635	5050	2725	3890	3723.64	0.23	30480	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	581	14.56	0.59	12	1.33	252.00	6249.00	6150	20240117	-40.33	3130	20240806	17.25	6150	-40.33	20240117	3130	17.25	20240806	6150	-40.33	20240117	3130	17.25	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
27	20241202	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-215	5	-5.53	743274260	199489	215.65	3865	3895	3635	5050	2725	3890	3725.89	0.23	30336	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	582	14.58	0.59	12	1.26	252.00	6249.00	6150	20240117	-40.24	3130	20240806	17.41	6150	-40.24	20240117	3130	17.41	20240806	6150	-40.24	20240117	3130	17.41	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
28	20241202	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-220	5	-5.66	682325850	182939	197.76	3865	3895	3635	5050	2725	3890	3729.80	0.23	30454	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	581	14.56	0.59	12	1.16	252.00	6249.00	6150	20240117	-40.33	3130	20240806	17.25	6150	-40.33	20240117	3130	17.25	20240806	6150	-40.33	20240117	3130	17.25	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
29	20241202	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-255	5	-6.56	642459260	172103	186.05	3865	3895	3635	5050	2725	3890	3732.99	0.23	29911	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	575	14.42	0.58	12	1.09	252.00	6249.00	6150	20240117	-40.89	3130	20240806	16.13	6150	-40.89	20240117	3130	16.13	20240806	6150	-40.89	20240117	3130	16.13	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
30	20241202	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3680	-210	5	-5.40	482223545	128268	138.66	3865	3895	3670	5050	2725	3890	3759.50	0.23	30093	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	583	14.60	0.59	12	0.81	252.00	6249.00	6150	20240117	-40.16	3130	20240806	17.57	6150	-40.16	20240117	3130	17.57	20240806	6150	-40.16	20240117	3130	17.57	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
31	20241202	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	-180	5	-4.63	411514715	109124	117.96	3865	3895	3695	5050	2725	3890	3771.07	0.23	31611	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	587	14.72	0.59	12	0.69	252.00	6249.00	6150	20240117	-39.67	3130	20240806	18.53	6150	-39.67	20240117	3130	18.53	20240806	6150	-39.67	20240117	3130	18.53	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
32	20241202	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-120	5	-3.08	223289440	58532	63.27	3865	3895	3750	5050	2725	3890	3814.83	0.23	12498	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	597	14.96	0.60	12	0.37	252.00	6249.00	6150	20240117	-38.70	3130	20240806	20.45	6150	-38.70	20240117	3130	20.45	20240806	6150	-38.70	20240117	3130	20.45	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N
33	20241202	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	16827305	4344	4.70	3865	3895	3865	5050	2725	3890	3873.69	0.23	2125	4130	4010	3945	3825	3760	3977	3792	79	1160	500	2410	5	1	15830023	614	15.40	0.62	12	0.03	252.00	6249.00	6150	20240117	-36.91	3130	20240806	23.96	6150	-36.91	20240117	3130	23.96	20240806	6150	-36.91	20240117	3130	23.96	20240806	2.20	N	100590	500	79 억	36790	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History