KissMeData/125210/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	160747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5780	-320	5	-5.25	480496150	81578	48.88	6010	6090	5760	7930	4270	6100	5891.38	0.82	-15038	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	954	7.33	1.39	12	0.49	789.00	4169.00	14120	20231201	-59.07	5760	20241205	0.35	13260	-56.41	20240111	5760	0.35	20241205	13260	-56.41	20240111	5760	0.35	20241205	4.29	N	125210	500	82 억	135083	N	N	0	N	N
3	20241205	150752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	-330	5	-5.41	444193020	75305	45.12	6010	6090	5760	7930	4270	6100	5898.43	0.82	-13442	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	952	7.31	1.38	12	0.46	789.00	4169.00	14120	20231201	-59.14	5760	20241205	0.17	13260	-56.49	20240111	5760	0.17	20241205	13260	-56.49	20240111	5760	0.17	20241205	4.29	N	125210	500	82 억	135083	N	N	0	N	N
4	20241205	140738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-200	5	-3.28	300271200	50620	30.33	6010	6090	5860	7930	4270	6100	5931.67	0.82	1504	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	973	7.48	1.42	12	0.31	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
5	20241205	130748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-190	5	-3.11	266297020	44865	26.88	6010	6090	5860	7930	4270	6100	5935.30	0.82	3918	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	975	7.49	1.42	12	0.27	789.00	4169.00	14120	20231201	-58.14	5810	20241203	1.72	13260	-55.43	20240111	5810	1.72	20241203	13260	-55.43	20240111	5810	1.72	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
6	20241205	120749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-130	5	-2.13	247143190	41633	24.94	6010	6090	5860	7930	4270	6100	5936.00	0.82	6145	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	985	7.57	1.43	12	0.25	789.00	4169.00	14120	20231201	-57.72	5810	20241203	2.75	13260	-54.98	20240111	5810	2.75	20241203	13260	-54.98	20240111	5810	2.75	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
7	20241205	110747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-160	5	-2.62	220803030	37200	22.29	6010	6090	5860	7930	4270	6100	5935.30	0.82	7253	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	980	7.53	1.42	12	0.23	789.00	4169.00	14120	20231201	-57.93	5810	20241203	2.24	13260	-55.20	20240111	5810	2.24	20241203	13260	-55.20	20240111	5810	2.24	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
8	20241205	100744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-200	5	-3.28	188652900	31763	19.03	6010	6090	5860	7930	4270	6100	5939.09	0.82	6139	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	973	7.48	1.42	12	0.19	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
9	20241205	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-90	5	-1.48	91951850	15410	9.23	6010	6090	5930	7930	4270	6100	5966.51	0.82	7376	6273	6186	6013	5926	5753	6230	5970	82	1830	500	4390	10	1	16496790	991	7.62	1.44	12	0.09	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.29	N	125210	500	82 억	135083	N	N	0	N	N
10	20241204	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-120	5	-1.93	703006310	118060	127.63	6000	6100	5840	8080	4360	6220	5954.12	1.00	-30684	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	1006	7.73	1.46	12	0.72	789.00	4169.00	14120	20231201	-56.80	5810	20241203	4.99	13260	-54.00	20240111	5810	4.99	20241203	13260	-54.00	20240111	5810	4.99	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
11	20241204	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-190	5	-3.05	625083840	105215	113.74	6000	6100	5840	8080	4360	6220	5941.01	1.00	-28327	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	995	7.64	1.45	12	0.64	789.00	4169.00	14120	20231201	-57.29	5810	20241203	3.79	13260	-54.52	20240111	5810	3.79	20241203	13260	-54.52	20240111	5810	3.79	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
12	20241204	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-290	5	-4.66	477924100	80280	86.78	6000	6100	5850	8080	4360	6220	5953.21	1.00	-17960	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	978	7.52	1.42	12	0.49	789.00	4169.00	14120	20231201	-58.00	5810	20241203	2.07	13260	-55.28	20240111	5810	2.07	20241203	13260	-55.28	20240111	5810	2.07	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
13	20241204	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-290	5	-4.66	453259350	76112	82.28	6000	6100	5850	8080	4360	6220	5955.16	1.00	-16721	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	978	7.52	1.42	12	0.46	789.00	4169.00	14120	20231201	-58.00	5810	20241203	2.07	13260	-55.28	20240111	5810	2.07	20241203	13260	-55.28	20240111	5810	2.07	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
14	20241204	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-320	5	-5.14	433867030	72831	78.73	6000	6100	5850	8080	4360	6220	5957.18	1.00	-17483	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	973	7.48	1.42	12	0.44	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
15	20241204	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-320	5	-5.14	349107470	58412	63.14	6000	6100	5870	8080	4360	6220	5976.64	1.00	-16842	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	973	7.48	1.42	12	0.35	789.00	4169.00	14120	20231201	-58.22	5810	20241203	1.55	13260	-55.51	20240111	5810	1.55	20241203	13260	-55.51	20240111	5810	1.55	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
16	20241204	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-270	5	-4.34	272505320	45496	49.18	6000	6100	5870	8080	4360	6220	5989.65	1.00	-9830	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	982	7.54	1.43	12	0.28	789.00	4169.00	14120	20231201	-57.86	5810	20241203	2.41	13260	-55.13	20240111	5810	2.41	20241203	13260	-55.13	20240111	5810	2.41	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
17	20241204	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-140	5	-2.25	91900960	15245	16.48	6000	6100	6000	8080	4360	6220	6028.27	1.00	3089	6533	6376	6093	5936	5653	6455	6015	82	1860	500	4470	10	1	16496790	1003	7.71	1.46	12	0.09	789.00	4169.00	14120	20231201	-56.94	5810	20241203	4.65	13260	-54.15	20240111	5810	4.65	20241203	13260	-54.15	20240111	5810	4.65	20241203	4.33	N	125210	500	82 억	164955	N	N	2	N	N
18	20241203	160807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6220	350	2	5.96	552928150	91536	127.04	5810	6250	5810	7630	4110	5870	6034.79	0.84	26869	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	1026	7.88	1.49	12	0.55	789.00	4169.00	14120	20231201	-55.95	5810	20241203	7.06	13260	-53.09	20240111	5810	7.06	20241203	13260	-53.09	20240111	5810	7.06	20241203	4.36	N	125210	500	82 억	138883	N	N	2	N	N
19	20241203	150833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6100	230	2	3.92	442677270	73675	102.25	5810	6120	5810	7630	4110	5870	6008.72	0.84	26059	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	1006	7.73	1.46	12	0.45	789.00	4169.00	14120	20231201	-56.80	5810	20241203	4.99	13260	-54.00	20240111	5810	4.99	20241203	13260	-54.00	20240111	5810	4.99	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
20	20241203	140822	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	140	2	2.39	277219920	46435	64.45	5810	6050	5810	7630	4110	5870	5970.30	0.84	6310	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	991	7.62	1.44	12	0.28	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
21	20241203	130825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5990	120	2	2.04	260022230	43569	60.47	5810	6050	5810	7630	4110	5870	5968.30	0.84	4848	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	988	7.59	1.44	12	0.26	789.00	4169.00	14120	20231201	-57.58	5810	20241203	3.10	13260	-54.83	20240111	5810	3.10	20241203	13260	-54.83	20240111	5810	3.10	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
22	20241203	120834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6030	160	2	2.73	197632770	33200	46.08	5810	6040	5810	7630	4110	5870	5953.06	0.84	5188	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	995	7.64	1.45	12	0.20	789.00	4169.00	14120	20231201	-57.29	5810	20241203	3.79	13260	-54.52	20240111	5810	3.79	20241203	13260	-54.52	20240111	5810	3.79	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
23	20241203	110815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	140	2	2.39	194297040	32645	45.31	5810	6040	5810	7630	4110	5870	5952.09	0.84	5029	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	991	7.62	1.44	12	0.20	789.00	4169.00	14120	20231201	-57.44	5810	20241203	3.44	13260	-54.68	20240111	5810	3.44	20241203	13260	-54.68	20240111	5810	3.44	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
24	20241203	100802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5980	110	2	1.87	150158400	25285	35.09	5810	6020	5810	7630	4110	5870	5938.93	0.84	3820	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	987	7.58	1.43	12	0.15	789.00	4169.00	14120	20231201	-57.65	5810	20241203	2.93	13260	-54.90	20240111	5810	2.93	20241203	13260	-54.90	20240111	5810	2.93	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
25	20241203	090755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5960	90	2	1.53	51285870	8701	12.08	5810	5970	5810	7630	4110	5870	5894.55	0.84	1300	6283	6076	5963	5756	5643	6020	5700	82	1760	500	4220	10	1	16496790	983	7.55	1.43	12	0.05	789.00	4169.00	14120	20231201	-57.79	5810	20241203	2.58	13260	-55.05	20240111	5810	2.58	20241203	13260	-55.05	20240111	5810	2.58	20241203	4.36	N	125210	500	82 억	138883	N	N	0	N	N
26	20241202	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-200	5	-3.29	425544050	71408	103.42	6070	6170	5850	7890	4250	6070	5959.67	0.83	1938	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	968	7.44	1.41	12	0.43	789.00	4169.00	14120	20231201	-58.43	5850	20241202	0.34	13260	-55.73	20240111	5850	0.34	20241202	13260	-55.73	20240111	5850	0.34	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
27	20241202	150847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5880	-190	5	-3.13	405258290	67952	98.41	6070	6170	5850	7890	4250	6070	5963.87	0.83	2042	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	970	7.45	1.41	12	0.41	789.00	4169.00	14120	20231201	-58.36	5850	20241202	0.51	13260	-55.66	20240111	5850	0.51	20241202	13260	-55.66	20240111	5850	0.51	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
28	20241202	140803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-180	5	-2.97	373381950	62530	90.56	6070	6170	5850	7890	4250	6070	5971.23	0.83	1682	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	972	7.47	1.41	12	0.38	789.00	4169.00	14120	20231201	-58.29	5850	20241202	0.68	13260	-55.58	20240111	5850	0.68	20241202	13260	-55.58	20240111	5850	0.68	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
29	20241202	130758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	-160	5	-2.64	348504780	58317	84.46	6070	6170	5850	7890	4250	6070	5976.02	0.83	620	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	975	7.49	1.42	12	0.35	789.00	4169.00	14120	20231201	-58.14	5850	20241202	1.03	13260	-55.43	20240111	5850	1.03	20241202	13260	-55.43	20240111	5850	1.03	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
30	20241202	120814	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-170	5	-2.80	302918080	50554	73.22	6070	6170	5900	7890	4250	6070	5991.96	0.83	261	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	973	7.48	1.42	12	0.31	789.00	4169.00	14120	20231201	-58.22	5900	20241202	0.00	13260	-55.51	20240111	5900	0.00	20241202	13260	-55.51	20240111	5900	0.00	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
31	20241202	110731	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5950	-120	5	-1.98	244367380	40661	58.89	6070	6170	5900	7890	4250	6070	6009.86	0.83	245	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	982	7.54	1.43	12	0.25	789.00	4169.00	14120	20231201	-57.86	5900	20241202	0.85	13260	-55.13	20240111	5900	0.85	20241202	13260	-55.13	20240111	5900	0.85	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
32	20241202	100736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	141521290	23359	33.83	6070	6170	5990	7890	4250	6070	6058.53	0.83	-1375	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	990	7.60	1.44	12	0.14	789.00	4169.00	14120	20231201	-57.51	5990	20241202	0.17	13260	-54.75	20240111	5990	0.17	20241202	13260	-54.75	20240111	5990	0.17	20241202	4.42	N	125210	500	82 억	136932	N	N	0	N	N
33	20241202	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	60	2	0.99	12891680	2098	3.04	6070	6170	6070	7890	4250	6070	6145.11	0.83	827	6523	6296	6173	5946	5823	6235	5885	82	1820	500	4370	10	1	16496790	1011	7.77	1.47	12	0.01	789.00	4169.00	14120	20231201	-56.59	5990	20241115	2.34	13260	-53.77	20240111	5990	2.34	20241115	13260	-53.77	20240111	5990	2.34	20241115	4.42	N	125210	500	82 억	136932	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History