KissMeData/122990/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	newHighLowPriceClassCode	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	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	83579940	15409	15.09	5460	5460	5370	7020	3780	5400	5424.15	4.37	-1205	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.63	5370	20241205	0.74	9430	-42.63	20240503	5370	0.74	20241205	9430	-42.63	20240503	5370	0.74	20241205	0.96	N	122990	500	140 억	1208083	N	N	15	N	N
3	20241205	150748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	40	2	0.74	71442900	13167	12.90	5460	5460	5370	7020	3780	5400	5425.91	4.37	-1371	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1505	11.60	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.31	5370	20241205	1.30	9430	-42.31	20240503	5370	1.30	20241205	9430	-42.31	20240503	5370	1.30	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
4	20241205	140734	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	60	2	1.11	62023570	11435	11.20	5460	5460	5370	7020	3780	5400	5424.01	4.37	-1716	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1511	11.64	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.10	5370	20241205	1.68	9430	-42.10	20240503	5370	1.68	20241205	9430	-42.10	20240503	5370	1.68	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
5	20241205	130744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	57127320	10537	10.32	5460	5460	5370	7020	3780	5400	5421.59	4.37	-1702	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1508	11.62	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.21	5370	20241205	1.49	9430	-42.21	20240503	5370	1.49	20241205	9430	-42.21	20240503	5370	1.49	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
6	20241205	120745	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	45446500	8389	8.22	5460	5460	5370	7020	3780	5400	5417.39	4.37	-2172	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1508	11.62	0.43	12	0.03	469.00	12579.00	9430	20240503	-42.21	5370	20241205	1.49	9430	-42.21	20240503	5370	1.49	20241205	9430	-42.21	20240503	5370	1.49	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
7	20241205	110743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	40	2	0.74	34782880	6430	6.30	5460	5460	5370	7020	3780	5400	5409.47	4.37	-2144	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1505	11.60	0.43	12	0.02	469.00	12579.00	9430	20240503	-42.31	5370	20241205	1.30	9430	-42.31	20240503	5370	1.30	20241205	9430	-42.31	20240503	5370	1.30	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
8	20241205	100740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	19097080	3535	3.46	5460	5460	5370	7020	3780	5400	5402.29	4.37	-2215	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.01	469.00	12579.00	9430	20240503	-42.63	5370	20241205	0.74	9430	-42.63	20240503	5370	0.74	20241205	9430	-42.63	20240503	5370	0.74	20241205	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
9	20241205	090746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	10	2	0.19	1126950	208	0.20	5460	5460	5410	7020	3780	5400	5418.03	4.37	-185	5666	5532	5466	5332	5266	5500	5300	141	1620	500	3880	10	1	27671533	1497	11.54	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1208083	N	N	17	N	N
10	20241204	160731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5400	-220	5	-3.91	555905150	102025	440.64	5460	5600	5400	7300	3940	5620	5448.76	4.49	-36024	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1494	11.51	0.43	12	0.37	469.00	12579.00	9430	20240503	-42.74	5400	20241204	0.00	9430	-42.74	20240503	5400	0.00	20241204	9430	-42.74	20240503	5400	0.00	20241204	0.96	N	122990	500	140 억	1243818	N	N	17	N	N
11	20241204	150732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-210	5	-3.74	521625980	95679	413.23	5460	5600	5400	7300	3940	5620	5451.83	4.49	-32783	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1497	11.54	0.43	12	0.35	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
12	20241204	140731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-210	5	-3.74	492451180	90286	389.94	5460	5600	5400	7300	3940	5620	5454.35	4.49	-29616	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1497	11.54	0.43	12	0.33	469.00	12579.00	9430	20240503	-42.63	5400	20241204	0.19	9430	-42.63	20240503	5400	0.19	20241204	9430	-42.63	20240503	5400	0.19	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
13	20241204	130729	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	-180	5	-3.20	428161220	78418	338.68	5460	5600	5400	7300	3940	5620	5459.99	4.49	-23240	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1505	11.60	0.43	12	0.28	469.00	12579.00	9430	20240503	-42.31	5400	20241204	0.74	9430	-42.31	20240503	5400	0.74	20241204	9430	-42.31	20240503	5400	0.74	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
14	20241204	120726	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-200	5	-3.56	346988210	63432	273.96	5460	5600	5410	7300	3940	5620	5470.24	4.49	-18684	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1500	11.56	0.43	12	0.23	469.00	12579.00	9430	20240503	-42.52	5410	20241204	0.18	9430	-42.52	20240503	5410	0.18	20241204	9430	-42.52	20240503	5410	0.18	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
15	20241204	110716	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-200	5	-3.56	311403200	56860	245.57	5460	5600	5410	7300	3940	5620	5476.67	4.49	-14615	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1500	11.56	0.43	12	0.21	469.00	12579.00	9430	20240503	-42.52	5410	20241204	0.18	9430	-42.52	20240503	5410	0.18	20241204	9430	-42.52	20240503	5410	0.18	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
16	20241204	100720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-130	5	-2.31	246104760	44827	193.60	5460	5600	5420	7300	3940	5620	5490.10	4.49	-12421	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1519	11.71	0.44	12	0.16	469.00	12579.00	9430	20240503	-41.78	5420	20241204	1.29	9430	-41.78	20240503	5420	1.29	20241204	9430	-41.78	20240503	5420	1.29	20241204	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
17	20241204	090733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-110	5	-1.96	109918620	20001	86.38	5460	5600	5460	7300	3940	5620	5495.66	4.49	995	5726	5672	5576	5522	5426	5700	5550	141	1680	500	4040	10	1	27671533	1525	11.75	0.44	12	0.07	469.00	12579.00	9430	20240503	-41.57	5450	20241202	1.10	9430	-41.57	20240503	5450	1.10	20241202	9430	-41.57	20240503	5450	1.10	20241202	0.96	N	122990	500	140 억	1243818	N	N	20	N	N
18	20241203	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	130	2	2.37	128872490	23154	59.56	5480	5630	5480	7130	3850	5490	5565.71	4.41	46	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1584	11.98	0.45	12	0.08	469.00	12579.00	9430	20240503	-40.40	5450	20241202	3.12	9430	-40.40	20240503	5450	3.12	20241202	9430	-40.40	20240503	5450	3.12	20241202	0.95	N	122990	500	140 억	1244301	N	N	20	N	N
19	20241203	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	120	2	2.19	122514520	22021	56.65	5480	5630	5480	7130	3850	5490	5563.53	4.41	267	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1581	11.96	0.45	12	0.08	469.00	12579.00	9430	20240503	-40.51	5450	20241202	2.94	9430	-40.51	20240503	5450	2.94	20241202	9430	-40.51	20240503	5450	2.94	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
20	20241203	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	120	2	2.19	110438210	19872	51.12	5480	5620	5480	7130	3850	5490	5557.48	4.41	-16	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1581	11.96	0.45	12	0.07	469.00	12579.00	9430	20240503	-40.51	5450	20241202	2.94	9430	-40.51	20240503	5450	2.94	20241202	9430	-40.51	20240503	5450	2.94	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
21	20241203	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	100	2	1.82	103551040	18642	47.95	5480	5620	5480	7130	3850	5490	5554.72	4.41	81	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1576	11.92	0.44	12	0.07	469.00	12579.00	9430	20240503	-40.72	5450	20241202	2.57	9430	-40.72	20240503	5450	2.57	20241202	9430	-40.72	20240503	5450	2.57	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
22	20241203	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	60	2	1.09	73084920	13188	33.92	5480	5620	5480	7130	3850	5490	5541.77	4.41	-1598	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1564	11.83	0.44	12	0.05	469.00	12579.00	9430	20240503	-41.15	5450	20241202	1.83	9430	-41.15	20240503	5450	1.83	20241202	9430	-41.15	20240503	5450	1.83	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
23	20241203	110811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	110	2	2.00	64266360	11602	29.85	5480	5620	5480	7130	3850	5490	5539.25	4.41	-1327	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1578	11.94	0.45	12	0.04	469.00	12579.00	9430	20240503	-40.62	5450	20241202	2.75	9430	-40.62	20240503	5450	2.75	20241202	9430	-40.62	20240503	5450	2.75	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
24	20241203	100758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	110	2	2.00	53198470	9622	24.75	5480	5600	5480	7130	3850	5490	5528.84	4.41	-1049	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1578	11.94	0.45	12	0.03	469.00	12579.00	9430	20240503	-40.62	5450	20241202	2.75	9430	-40.62	20240503	5450	2.75	20241202	9430	-40.62	20240503	5450	2.75	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
25	20241203	090751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	0	3	0.00	1551070	283	0.73	5480	5490	5480	7130	3850	5490	5480.81	4.41	88	5663	5576	5513	5426	5363	5545	5395	141	1640	500	3950	10	1	28186941	1547	11.71	0.44	12	0.00	469.00	12579.00	9430	20240503	-41.78	5450	20241202	0.73	9430	-41.78	20240503	5450	0.73	20241202	9430	-41.78	20240503	5450	0.73	20241202	0.95	N	122990	500	140 억	1244301	N	N	5	N	N
26	20241202	160739	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-110	5	-1.96	213193390	38773	56.80	5600	5600	5450	7280	3920	5600	5498.50	4.44	-8174	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1547	11.71	0.44	12	0.14	469.00	12579.00	9430	20240503	-41.78	5450	20241202	0.73	9430	-41.78	20240503	5450	0.73	20241202	9430	-41.78	20240503	5450	0.73	20241202	0.97	N	122990	500	140 억	1252428	N	N	5	N	N
27	20241202	150843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	-120	5	-2.14	196115180	35649	52.22	5600	5600	5450	7280	3920	5600	5501.28	4.44	-7814	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1545	11.68	0.44	12	0.13	469.00	12579.00	9430	20240503	-41.89	5450	20241202	0.55	9430	-41.89	20240503	5450	0.55	20241202	9430	-41.89	20240503	5450	0.55	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
28	20241202	140759	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-140	5	-2.50	182797280	33217	48.66	5600	5600	5450	7280	3920	5600	5503.12	4.44	-7040	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1539	11.64	0.43	12	0.12	469.00	12579.00	9430	20240503	-42.10	5450	20241202	0.18	9430	-42.10	20240503	5450	0.18	20241202	9430	-42.10	20240503	5450	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
29	20241202	130754	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5470	-130	5	-2.32	156352720	28377	41.57	5600	5600	5460	7280	3920	5600	5509.84	4.44	-6818	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1542	11.66	0.43	12	0.10	469.00	12579.00	9430	20240503	-41.99	5460	20241202	0.18	9430	-41.99	20240503	5460	0.18	20241202	9430	-41.99	20240503	5460	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
30	20241202	120811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	96704740	17494	25.63	5600	5600	5490	7280	3920	5600	5527.88	4.44	-5869	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.06	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
31	20241202	110728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	88173480	15946	23.36	5600	5600	5490	7280	3920	5600	5529.50	4.44	-5265	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.06	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
32	20241202	100732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	-100	5	-1.79	64081190	11570	16.95	5600	5600	5490	7280	3920	5600	5538.56	4.44	-4720	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1550	11.73	0.44	12	0.04	469.00	12579.00	9430	20240503	-41.68	5490	20241202	0.18	9430	-41.68	20240503	5490	0.18	20241202	9430	-41.68	20240503	5490	0.18	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N
33	20241202	090730	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	-30	5	-0.54	9816390	1759	2.58	5600	5600	5570	7280	3920	5600	5580.67	4.44	-721	5800	5700	5640	5540	5480	5670	5510	141	1680	500	4030	10	1	28186941	1570	11.88	0.44	12	0.01	469.00	12579.00	9430	20240503	-40.93	5570	20241202	0.00	9430	-40.93	20240503	5570	0.00	20241202	9430	-40.93	20240503	5570	0.00	20241202	0.97	N	122990	500	140 억	1252428	N	N	2	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History