KissMeData/126340/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	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	24400	-500	5	-2.01	350329300	14466	71.98	24650	24850	23900	32350	17450	24900	24217.40	1.61	-3022	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.24	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억	98116	N	N	10	N	N
3	20241205	150752	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24050	-850	5	-3.41	331209300	13677	68.05	24650	24850	23900	32350	17450	24900	24216.52	1.61	-2803	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1463	73.77	2.13	12	0.22	326.00	11284.00	61700	20240523	-61.02	23900	20241205	0.63	61700	-61.02	20240523	23900	0.63	20241205	61700	-61.02	20240523	23900	0.63	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
4	20241205	140738	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24150	-750	5	-3.01	229327750	9440	46.97	24650	24850	23900	32350	17450	24900	24293.19	1.61	-1158	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1470	74.08	2.14	12	0.16	326.00	11284.00	61700	20240523	-60.86	23900	20241205	1.05	61700	-60.86	20240523	23900	1.05	20241205	61700	-60.86	20240523	23900	1.05	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
5	20241205	130748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24200	-700	5	-2.81	191004050	7855	39.09	24650	24850	23900	32350	17450	24900	24316.24	1.61	-1385	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1473	74.23	2.14	12	0.13	326.00	11284.00	61700	20240523	-60.78	23900	20241205	1.26	61700	-60.78	20240523	23900	1.26	20241205	61700	-60.78	20240523	23900	1.26	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
6	20241205	120749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	159534050	6563	32.66	24650	24850	23900	32350	17450	24900	24308.10	1.61	-1275	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1488	75.00	2.17	12	0.11	326.00	11284.00	61700	20240523	-60.37	23900	20241205	2.30	61700	-60.37	20240523	23900	2.30	20241205	61700	-60.37	20240523	23900	2.30	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
7	20241205	110747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24400	-500	5	-2.01	132140150	5441	27.07	24650	24850	23900	32350	17450	24900	24286.00	1.61	-1988	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.09	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
8	20241205	100744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24400	-500	5	-2.01	100049450	4125	20.53	24650	24850	23900	32350	17450	24900	24254.41	1.61	-2060	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1485	74.85	2.16	12	0.07	326.00	11284.00	61700	20240523	-60.45	23900	20241205	2.09	61700	-60.45	20240523	23900	2.09	20241205	61700	-60.45	20240523	23900	2.09	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
9	20241205	090750	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	21797250	897	4.46	24650	24850	23900	32350	17450	24900	24300.17	1.61	-153	25900	25400	24950	24450	24000	25650	24700	30	7450	500	17920	50	1	6085118	1488	75.00	2.17	12	0.01	326.00	11284.00	61700	20240523	-60.37	23900	20241205	2.30	61700	-60.37	20240523	23900	2.30	20241205	61700	-60.37	20240523	23900	2.30	20241205	1.67	N	126340	500	30 억	98116	N	N	20	N	N
10	20241204	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-700	5	-2.73	499000800	20034	80.35	24550	25450	24500	33250	17950	25600	24907.66	1.64	-1936	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1515	76.38	2.21	12	0.33	326.00	11284.00	61700	20240523	-59.64	23950	20241203	3.97	61700	-59.64	20240523	23950	3.97	20241203	61700	-59.64	20240523	23950	3.97	20241203	1.65	N	126340	500	30 억	99892	N	N	20	N	N
11	20241204	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-800	5	-3.12	494477550	19852	79.62	24550	25450	24500	33250	17950	25600	24908.16	1.64	-1917	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1509	76.07	2.20	12	0.33	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
12	20241204	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-900	5	-3.52	463363450	18593	74.57	24550	25450	24500	33250	17950	25600	24921.36	1.64	-2017	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1503	75.77	2.19	12	0.31	326.00	11284.00	61700	20240523	-59.97	23950	20241203	3.13	61700	-59.97	20240523	23950	3.13	20241203	61700	-59.97	20240523	23950	3.13	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
13	20241204	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-500	5	-1.95	416570300	16709	67.01	24550	25450	24500	33250	17950	25600	24930.85	1.64	-943	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1527	76.99	2.22	12	0.27	326.00	11284.00	61700	20240523	-59.32	23950	20241203	4.80	61700	-59.32	20240523	23950	4.80	20241203	61700	-59.32	20240523	23950	4.80	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
14	20241204	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-800	5	-3.12	372678150	14939	59.91	24550	25450	24500	33250	17950	25600	24946.62	1.64	-1227	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1509	76.07	2.20	12	0.25	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
15	20241204	110720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-850	5	-3.32	326008750	13050	52.34	24550	25450	24500	33250	17950	25600	24981.47	1.64	-1168	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1506	75.92	2.19	12	0.21	326.00	11284.00	61700	20240523	-59.89	23950	20241203	3.34	61700	-59.89	20240523	23950	3.34	20241203	61700	-59.89	20240523	23950	3.34	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
16	20241204	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	225155300	8996	36.08	24550	25450	24500	33250	17950	25600	25028.32	1.64	-70	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1533	77.30	2.23	12	0.15	326.00	11284.00	61700	20240523	-59.16	23950	20241203	5.22	61700	-59.16	20240523	23950	5.22	20241203	61700	-59.16	20240523	23950	5.22	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
17	20241204	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-400	5	-1.56	67072200	2687	10.78	24550	25400	24500	33250	17950	25600	24961.50	1.64	1092	27166	26382	25166	24382	23166	26775	24775	30	7650	500	18430	50	1	6085118	1533	77.30	2.23	12	0.04	326.00	11284.00	61700	20240523	-59.16	23950	20241203	5.22	61700	-59.16	20240523	23950	5.22	20241203	61700	-59.16	20240523	23950	5.22	20241203	1.65	N	126340	500	30 억	99892	N	N	33	N	N
18	20241203	160807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25600	1350	2	5.57	623268050	24771	77.06	23950	25950	23950	31500	17000	24250	25159.24	1.49	9180	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1558	78.53	2.27	12	0.41	326.00	11284.00	61700	20240523	-58.51	23950	20241203	6.89	61700	-58.51	20240523	23950	6.89	20241203	61700	-58.51	20240523	23950	6.89	20241203	1.65	N	126340	500	30 억	90708	N	N	33	N	N
19	20241203	150834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25550	1300	2	5.36	588344800	23407	72.81	23950	25950	23950	31500	17000	24250	25135.42	1.49	8877	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1555	78.37	2.26	12	0.38	326.00	11284.00	61700	20240523	-58.59	23950	20241203	6.68	61700	-58.59	20240523	23950	6.68	20241203	61700	-58.59	20240523	23950	6.68	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
20	20241203	140823	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25400	1150	2	4.74	255566550	10335	32.15	23950	25400	23950	31500	17000	24250	24728.26	1.49	3523	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1546	77.91	2.25	12	0.17	326.00	11284.00	61700	20240523	-58.83	23950	20241203	6.05	61700	-58.83	20240523	23950	6.05	20241203	61700	-58.83	20240523	23950	6.05	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
21	20241203	130825	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25000	750	2	3.09	204682050	8318	25.87	23950	25100	23950	31500	17000	24250	24607.12	1.49	1861	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1521	76.69	2.22	12	0.14	326.00	11284.00	61700	20240523	-59.48	23950	20241203	4.38	61700	-59.48	20240523	23950	4.38	20241203	61700	-59.48	20240523	23950	4.38	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
22	20241203	120834	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25050	800	2	3.30	197224650	8020	24.95	23950	25100	23950	31500	17000	24250	24591.60	1.49	1698	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1524	76.84	2.22	12	0.13	326.00	11284.00	61700	20240523	-59.40	23950	20241203	4.59	61700	-59.40	20240523	23950	4.59	20241203	61700	-59.40	20240523	23950	4.59	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
23	20241203	110815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24850	600	2	2.47	173937450	7085	22.04	23950	25000	23950	31500	17000	24250	24550.10	1.49	1456	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1512	76.23	2.20	12	0.12	326.00	11284.00	61700	20240523	-59.72	23950	20241203	3.76	61700	-59.72	20240523	23950	3.76	20241203	61700	-59.72	20240523	23950	3.76	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
24	20241203	100803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24800	550	2	2.27	115100500	4719	14.68	23950	24800	23950	31500	17000	24250	24390.87	1.49	1808	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1509	76.07	2.20	12	0.08	326.00	11284.00	61700	20240523	-59.81	23950	20241203	3.55	61700	-59.81	20240523	23950	3.55	20241203	61700	-59.81	20240523	23950	3.55	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
25	20241203	090755	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24450	200	2	0.82	19887200	823	2.56	23950	24450	23950	31500	17000	24250	24164.28	1.49	281	26383	25316	24683	23616	22983	25000	23300	30	7250	500	17460	50	1	6085118	1488	75.00	2.17	12	0.01	326.00	11284.00	61700	20240523	-60.37	23950	20241203	2.09	61700	-60.37	20240523	23950	2.09	20241203	61700	-60.37	20240523	23950	2.09	20241203	1.65	N	126340	500	30 억	90708	N	N	3	N	N
26	20241202	160743	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24250	-950	5	-3.77	790078550	32099	89.56	25150	25750	24050	32750	17650	25200	24622.25	1.37	7527	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1476	74.39	2.15	12	0.53	326.00	11284.00	61700	20240523	-60.70	24050	20241202	0.83	61700	-60.70	20240523	24050	0.83	20241202	61700	-60.70	20240523	24050	0.83	20241202	1.74	N	126340	500	30 억	83176	N	N	3	N	N
27	20241202	150847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24150	-1050	5	-4.17	729677350	29602	82.59	25150	25750	24050	32750	17650	25200	24649.60	1.37	6907	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1470	74.08	2.14	12	0.49	326.00	11284.00	61700	20240523	-60.86	24050	20241202	0.42	61700	-60.86	20240523	24050	0.42	20241202	61700	-60.86	20240523	24050	0.42	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
28	20241202	140803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24350	-850	5	-3.37	558173500	22513	62.81	25150	25750	24350	32750	17650	25200	24793.39	1.37	4662	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1482	74.69	2.16	12	0.37	326.00	11284.00	61700	20240523	-60.53	24350	20241202	0.00	61700	-60.53	20240523	24350	0.00	20241202	61700	-60.53	20240523	24350	0.00	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
29	20241202	130758	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24500	-700	5	-2.78	459865450	18511	51.65	25150	25750	24350	32750	17650	25200	24842.82	1.37	3881	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1491	75.15	2.17	12	0.30	326.00	11284.00	61700	20240523	-60.29	24350	20241202	0.62	61700	-60.29	20240523	24350	0.62	20241202	61700	-60.29	20240523	24350	0.62	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
30	20241202	120815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24350	-850	5	-3.37	347856550	13929	38.86	25150	25750	24350	32750	17650	25200	24973.55	1.37	1395	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1482	74.69	2.16	12	0.23	326.00	11284.00	61700	20240523	-60.53	24350	20241202	0.00	61700	-60.53	20240523	24350	0.00	20241202	61700	-60.53	20240523	24350	0.00	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
31	20241202	110732	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	24900	-300	5	-1.19	233795200	9296	25.94	25150	25750	24850	32750	17650	25200	25150.09	1.37	1078	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1515	76.38	2.21	12	0.15	326.00	11284.00	61700	20240523	-59.64	24850	20241202	0.20	61700	-59.64	20240523	24850	0.20	20241202	61700	-59.64	20240523	24850	0.20	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
32	20241202	100737	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	25000	-200	5	-0.79	152919700	6055	16.89	25150	25750	25000	32750	17650	25200	25255.11	1.37	980	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1521	76.69	2.22	12	0.10	326.00	11284.00	61700	20240523	-59.48	25000	20241202	0.00	61700	-59.48	20240523	25000	0.00	20241202	61700	-59.48	20240523	25000	0.00	20241202	1.74	N	126340	500	30 억	83176	N	N	17	N	N
33	20241202	090734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	200	2	0.79	31744000	1257	3.51	25150	25650	25150	32750	17650	25200	25253.78	1.37	630	27066	26132	25616	24682	24166	25875	24425	30	7550	500	18140	50	1	6085118	1546	77.91	2.25	12	0.02	326.00	11284.00	61700	20240523	-58.83	25100	20241129	1.20	61700	-58.83	20240523	25100	1.20	20241129	61700	-58.83	20240523	25100	1.20	20241129	1.74	N	126340	500	30 억	83176	N	N	17	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History