KissMeData/190510/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	160836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	100	2	0.83	706933340	57152	102.65	12250	12630	12010	15710	8470	12090	12369.42	1.81	1890	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1983	8.41	1.30	12	0.35	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.43	N	190510	500	83 억	295169	N	N	79	N	N
3	20241205	150841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12200	110	2	0.91	686964590	55518	99.71	12250	12630	12010	15710	8470	12090	12373.73	1.81	1323	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1984	8.41	1.30	12	0.34	1450.00	9358.00	23500	20240129	-48.09	9750	20240805	25.13	23500	-48.09	20240129	9750	25.13	20240805	23500	-48.09	20240129	9750	25.13	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
4	20241205	140827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	360	2	2.98	535413500	43279	77.73	12250	12630	12010	15710	8470	12090	12371.21	1.81	5541	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2025	8.59	1.33	12	0.27	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
5	20241205	130837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	370	2	3.06	488641020	39519	70.98	12250	12630	12010	15710	8470	12090	12364.71	1.81	5466	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2027	8.59	1.33	12	0.24	1450.00	9358.00	23500	20240129	-46.98	9750	20240805	27.79	23500	-46.98	20240129	9750	27.79	20240805	23500	-46.98	20240129	9750	27.79	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
6	20241205	120837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12550	460	2	3.80	411428620	33350	59.90	12250	12630	12010	15710	8470	12090	12336.69	1.81	8220	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2041	8.66	1.34	12	0.21	1450.00	9358.00	23500	20240129	-46.60	9750	20240805	28.72	23500	-46.60	20240129	9750	28.72	20240805	23500	-46.60	20240129	9750	28.72	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
7	20241205	110836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	360	2	2.98	282643410	23081	41.46	12250	12490	12010	15710	8470	12090	12245.72	1.81	4246	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	2025	8.59	1.33	12	0.14	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
8	20241205	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	150	2	1.24	138617820	11414	20.50	12250	12250	12010	15710	8470	12090	12144.54	1.81	-661	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1991	8.44	1.31	12	0.07	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
9	20241205	090840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	10	2	0.08	35823260	2950	5.30	12250	12250	12010	15710	8470	12090	12143.48	1.81	-682	12690	12390	12200	11900	11710	12295	11805	83	3620	500	8940	10	1	16264384	1968	8.34	1.29	12	0.02	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.43	N	190510	500	83 억	295169	N	N	0	N	N
10	20241204	160821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-510	5	-4.05	678992380	55647	173.69	12340	12500	12010	16380	8820	12600	12201.90	1.85	-5757	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1966	8.34	1.29	12	0.34	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
11	20241204	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-500	5	-3.97	656203610	53761	167.80	12340	12500	12010	16380	8820	12600	12205.94	1.85	-5277	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1968	8.34	1.29	12	0.33	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
12	20241204	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12140	-460	5	-3.65	603317940	49395	154.17	12340	12500	12010	16380	8820	12600	12214.15	1.85	-4426	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1974	8.37	1.30	12	0.30	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
13	20241204	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12290	-310	5	-2.46	546436400	44737	139.63	12340	12500	12010	16380	8820	12600	12214.42	1.85	-778	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1999	8.48	1.31	12	0.28	1450.00	9358.00	23500	20240129	-47.70	9750	20240805	26.05	23500	-47.70	20240129	9750	26.05	20240805	23500	-47.70	20240129	9750	26.05	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
14	20241204	120814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12160	-440	5	-3.49	503577000	41234	128.70	12340	12500	12010	16380	8820	12600	12212.66	1.85	-80	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1978	8.39	1.30	12	0.25	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
15	20241204	110805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12080	-520	5	-4.13	442415890	36163	112.87	12340	12500	12010	16380	8820	12600	12233.94	1.85	331	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1965	8.33	1.29	12	0.22	1450.00	9358.00	23500	20240129	-48.60	9750	20240805	23.90	23500	-48.60	20240129	9750	23.90	20240805	23500	-48.60	20240129	9750	23.90	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
16	20241204	100811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12270	-330	5	-2.62	286935930	23348	72.87	12340	12500	12010	16380	8820	12600	12289.53	1.85	5461	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	1996	8.46	1.31	12	0.14	1450.00	9358.00	23500	20240129	-47.79	9750	20240805	25.85	23500	-47.79	20240129	9750	25.85	20240805	23500	-47.79	20240129	9750	25.85	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
17	20241204	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12440	-160	5	-1.27	38162500	3087	9.64	12340	12440	12330	16380	8820	12600	12362.33	1.85	-216	12900	12750	12580	12430	12260	12825	12505	83	3780	500	9320	10	1	16264384	2023	8.58	1.33	12	0.02	1450.00	9358.00	23500	20240129	-47.06	9750	20240805	27.59	23500	-47.06	20240129	9750	27.59	20240805	23500	-47.06	20240129	9750	27.59	20240805	3.43	N	190510	500	83 억	300908	N	N	156	N	N
18	20241203	160854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	40	2	0.32	399751800	31798	75.72	12410	12730	12410	16320	8800	12560	12571.60	1.86	-1463	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2049	8.69	1.35	12	0.20	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.44	N	190510	500	83 억	302160	N	N	156	N	N
19	20241203	150930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12630	70	2	0.56	366448950	29156	69.43	12410	12730	12410	16320	8800	12560	12568.56	1.86	-1808	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2054	8.71	1.35	12	0.18	1450.00	9358.00	23500	20240129	-46.26	9750	20240805	29.54	23500	-46.26	20240129	9750	29.54	20240805	23500	-46.26	20240129	9750	29.54	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
20	20241203	140914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	10	2	0.08	241479950	19239	45.81	12410	12730	12410	16320	8800	12560	12551.59	1.86	-3094	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.12	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
21	20241203	130916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	40	2	0.32	181364220	14460	34.43	12410	12730	12410	16320	8800	12560	12542.48	1.86	-1572	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2049	8.69	1.35	12	0.09	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
22	20241203	120928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12620	60	2	0.48	161235250	12865	30.64	12410	12730	12410	16320	8800	12560	12532.86	1.86	-2011	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2053	8.70	1.35	12	0.08	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
23	20241203	110909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	10	2	0.08	128010740	10232	24.37	12410	12730	12410	16320	8800	12560	12510.82	1.86	-3159	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2044	8.67	1.34	12	0.06	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
24	20241203	100854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	20	2	0.16	89745510	7181	17.10	12410	12730	12410	16320	8800	12560	12497.63	1.86	-1661	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2046	8.68	1.34	12	0.04	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
25	20241203	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12720	160	2	1.27	48209340	3875	9.23	12410	12730	12410	16320	8800	12560	12441.12	1.86	64	13080	12820	12690	12430	12300	12755	12365	83	3760	500	9290	10	1	16264384	2069	8.77	1.36	12	0.02	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.44	N	190510	500	83 억	302160	N	N	0	N	N
26	20241202	160833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12560	-140	5	-1.10	530255500	41925	75.67	12890	12950	12560	16510	8890	12700	12648.02	1.93	-11326	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2043	8.66	1.34	12	0.26	1450.00	9358.00	23500	20240129	-46.55	9750	20240805	28.82	23500	-46.55	20240129	9750	28.82	20240805	23500	-46.55	20240129	9750	28.82	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
27	20241202	150939	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	-100	5	-0.79	483775650	38231	69.00	12890	12950	12560	16510	8890	12700	12654.02	1.93	-10636	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2049	8.69	1.35	12	0.24	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
28	20241202	140852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12750	50	2	0.39	269132630	21317	38.47	12890	12950	12560	16510	8890	12700	12625.26	1.93	-3801	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2074	8.79	1.36	12	0.13	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
29	20241202	130844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	-120	5	-0.94	233741960	18524	33.43	12890	12950	12560	16510	8890	12700	12618.33	1.93	-4286	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2046	8.68	1.34	12	0.11	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
30	20241202	120903	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-110	5	-0.87	202205380	16017	28.91	12890	12950	12560	16510	8890	12700	12624.42	1.93	-4336	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2048	8.68	1.35	12	0.10	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
31	20241202	110816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12640	-60	5	-0.47	183468430	14531	26.23	12890	12950	12560	16510	8890	12700	12626.00	1.93	-4367	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2056	8.72	1.35	12	0.09	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
32	20241202	100825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	-110	5	-0.87	91614850	7232	13.05	12890	12950	12570	16510	8890	12700	12667.98	1.93	-2405	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2048	8.68	1.35	12	0.04	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N
33	20241202	090822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12830	130	2	1.02	9084310	705	1.27	12890	12950	12830	16510	8890	12700	12885.55	1.93	-45	13313	13006	12843	12536	12373	12925	12455	83	3810	500	9390	10	1	16264384	2087	8.85	1.37	12	0.00	1450.00	9358.00	23500	20240129	-45.40	9750	20240805	31.59	23500	-45.40	20240129	9750	31.59	20240805	23500	-45.40	20240129	9750	31.59	20240805	3.47	N	190510	500	83 억	313486	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History