KissMeData/243840/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	160934	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	652929590	124786	123.64	5370	5470	5110	6980	3760	5370	5232.54	6.36	3103	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.32	678.00	7407.00	13060	20240327	-60.11	5110	20241205	1.96	13060	-60.11	20240327	5110	1.96	20241205	65300	-92.02	20240327	5110	1.96	20241205	2.11	N	243840	500	194 억	2475513	N	N	124	N	N
3	20241205	150941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5150	-220	5	-4.10	613140210	117100	116.02	5370	5470	5130	6980	3760	5370	5236.04	6.36	4770	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2004	7.60	0.70	12	0.30	678.00	7407.00	13060	20240327	-60.57	5110	20241204	0.78	13060	-60.57	20240327	5110	0.78	20241204	65300	-92.11	20240327	5110	0.78	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
4	20241205	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-150	5	-2.79	449162690	85484	84.70	5370	5470	5170	6980	3760	5370	5254.35	6.36	204	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2032	7.70	0.70	12	0.22	678.00	7407.00	13060	20240327	-60.03	5110	20241204	2.15	13060	-60.03	20240327	5110	2.15	20241204	65300	-92.01	20240327	5110	2.15	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
5	20241205	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5210	-160	5	-2.98	394727320	75035	74.34	5370	5470	5170	6980	3760	5370	5260.58	6.36	-4882	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2028	7.68	0.70	12	0.19	678.00	7407.00	13060	20240327	-60.11	5110	20241204	1.96	13060	-60.11	20240327	5110	1.96	20241204	65300	-92.02	20240327	5110	1.96	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
6	20241205	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-50	5	-0.93	181928100	34529	34.21	5370	5470	5170	6980	3760	5370	5268.85	6.36	666	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2070	7.85	0.72	12	0.09	678.00	7407.00	13060	20240327	-59.26	5110	20241204	4.11	13060	-59.26	20240327	5110	4.11	20241204	65300	-91.85	20240327	5110	4.11	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
7	20241205	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	153240470	29122	28.85	5370	5470	5170	6980	3760	5370	5262.02	6.36	-224	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.07	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
8	20241205	100934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-70	5	-1.30	93432170	17746	17.58	5370	5470	5170	6980	3760	5370	5264.97	6.36	-2044	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2063	7.82	0.72	12	0.05	678.00	7407.00	13060	20240327	-59.42	5110	20241204	3.72	13060	-59.42	20240327	5110	3.72	20241204	65300	-91.88	20240327	5110	3.72	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
9	20241205	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-80	5	-1.49	9061180	1692	1.68	5370	5470	5280	6980	3760	5370	5355.31	6.36	-978	5610	5490	5300	5180	4990	5395	5085	195	1610	500	3970	10	1	38919035	2059	7.80	0.71	12	0.00	678.00	7407.00	13060	20240327	-59.49	5110	20241204	3.52	13060	-59.49	20240327	5110	3.52	20241204	65300	-91.90	20240327	5110	3.52	20241204	2.11	N	243840	500	194 억	2475513	N	N	187	N	N
10	20241204	160920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	532837670	99885	171.16	5380	5420	5110	7160	3860	5510	5334.39	6.34	9731	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.26	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	187	N	N
11	20241204	150920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5350	-160	5	-2.90	507600390	95173	163.09	5380	5420	5110	7160	3860	5510	5333.45	6.34	9371	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2082	7.89	0.72	12	0.24	678.00	7407.00	13060	20240327	-59.04	5110	20241204	4.70	13060	-59.04	20240327	5110	4.70	20241204	65300	-91.81	20240327	5110	4.70	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
12	20241204	140922	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	456731640	85615	146.71	5380	5420	5110	7160	3860	5510	5334.72	6.34	5388	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.22	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
13	20241204	130913	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5370	-140	5	-2.54	428098430	80250	137.52	5380	5420	5110	7160	3860	5510	5334.56	6.34	4355	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2090	7.92	0.72	12	0.21	678.00	7407.00	13060	20240327	-58.88	5110	20241204	5.09	13060	-58.88	20240327	5110	5.09	20241204	65300	-91.78	20240327	5110	5.09	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
14	20241204	120910	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5330	-180	5	-3.27	403826220	75707	129.73	5380	5420	5110	7160	3860	5510	5334.07	6.34	2375	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2074	7.86	0.72	12	0.19	678.00	7407.00	13060	20240327	-59.19	5110	20241204	4.31	13060	-59.19	20240327	5110	4.31	20241204	65300	-91.84	20240327	5110	4.31	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
15	20241204	110903	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5310	-200	5	-3.63	338211940	63339	108.54	5380	5420	5110	7160	3860	5510	5339.71	6.34	-1574	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2067	7.83	0.72	12	0.16	678.00	7407.00	13060	20240327	-59.34	5110	20241204	3.91	13060	-59.34	20240327	5110	3.91	20241204	65300	-91.87	20240327	5110	3.91	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
16	20241204	100906	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5360	-150	5	-2.72	253300790	47426	81.27	5380	5420	5110	7160	3860	5510	5340.97	6.34	-2080	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2086	7.91	0.72	12	0.12	678.00	7407.00	13060	20240327	-58.96	5110	20241204	4.89	13060	-58.96	20240327	5110	4.89	20241204	65300	-91.79	20240327	5110	4.89	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
17	20241204	090926	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5410	-100	5	-1.81	91351600	17141	29.37	5380	5420	5110	7160	3860	5510	5329.42	6.34	-3590	5656	5582	5516	5442	5376	5620	5480	195	1650	500	4070	10	1	38919035	2106	7.98	0.73	12	0.04	678.00	7407.00	13060	20240327	-58.58	5110	20241204	5.87	13060	-58.58	20240327	5110	5.87	20241204	65300	-91.72	20240327	5110	5.87	20241204	2.11	N	243840	500	194 억	2465756	N	N	443	N	N
18	20241203	160958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-10	5	-0.18	320143880	57937	81.02	5450	5590	5450	7170	3870	5520	5525.73	6.32	5443	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2144	8.13	0.74	12	0.15	678.00	7407.00	13060	20240327	-57.81	5300	20241115	3.96	13060	-57.81	20240327	5300	3.96	20241115	65300	-91.56	20240327	5300	3.96	20241115	2.11	N	243840	500	194 억	2460311	N	N	443	N	N
19	20241203	151037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	301496950	54550	76.28	5450	5590	5450	7170	3870	5520	5526.98	6.32	5246	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.14	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
20	20241203	141017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	223453070	40408	56.51	5450	5590	5450	7170	3870	5520	5529.92	6.32	2112	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.10	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
21	20241203	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	30	2	0.54	173655160	31401	43.91	5450	5590	5450	7170	3870	5520	5530.24	6.32	2535	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2160	8.19	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.50	5300	20241115	4.72	13060	-57.50	20240327	5300	4.72	20241115	65300	-91.50	20240327	5300	4.72	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
22	20241203	121031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	151115950	27333	38.22	5450	5590	5450	7170	3870	5520	5528.70	6.32	1300	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.07	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
23	20241203	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	114621100	20726	28.98	5450	5590	5450	7170	3870	5520	5530.30	6.32	-461	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.05	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
24	20241203	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	64133090	11614	16.24	5450	5590	5450	7170	3870	5520	5522.05	6.32	509	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.03	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
25	20241203	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	50	2	0.91	32929560	5968	8.35	5450	5590	5450	7170	3870	5520	5517.69	6.32	1229	5720	5620	5540	5440	5360	5580	5400	195	1650	500	4080	10	1	38919035	2168	8.22	0.75	12	0.02	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.11	N	243840	500	194 억	2460311	N	N	480	N	N
26	20241202	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	393646630	71314	85.45	5550	5640	5460	7170	3870	5520	5519.91	6.30	9012	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.18	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	480	N	N
27	20241202	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5490	-30	5	-0.54	380436150	68907	82.56	5550	5640	5460	7170	3870	5520	5521.01	6.30	7756	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2137	8.10	0.74	12	0.18	678.00	7407.00	13060	20240327	-57.96	5300	20241115	3.58	13060	-57.96	20240327	5300	3.58	20241115	65300	-91.59	20240327	5300	3.58	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
28	20241202	141007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	10	2	0.18	265150020	47893	57.39	5550	5640	5470	7170	3870	5520	5536.30	6.30	3254	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2152	8.16	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.66	5300	20241115	4.34	13060	-57.66	20240327	5300	4.34	20241115	65300	-91.53	20240327	5300	4.34	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
29	20241202	130947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	254493750	45964	55.07	5550	5640	5470	7170	3870	5520	5536.81	6.30	2589	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
30	20241202	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	0	3	0.00	228433410	41219	49.39	5550	5640	5500	7170	3870	5520	5541.94	6.30	3668	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2148	8.14	0.75	12	0.11	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
31	20241202	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	168526050	30356	36.37	5550	5640	5500	7170	3870	5520	5551.66	6.30	5336	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.08	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
32	20241202	100925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	20	2	0.36	84532330	15178	18.19	5550	5640	5520	7170	3870	5520	5569.40	6.30	2958	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2156	8.17	0.75	12	0.04	678.00	7407.00	13060	20240327	-57.58	5300	20241115	4.53	13060	-57.58	20240327	5300	4.53	20241115	65300	-91.52	20240327	5300	4.53	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N
33	20241202	090920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	70	2	1.27	5514690	987	1.18	5550	5610	5550	7170	3870	5520	5587.33	6.30	464	5993	5756	5633	5396	5273	5695	5335	195	1650	500	4080	10	1	38919035	2176	8.24	0.75	12	0.00	678.00	7407.00	13060	20240327	-57.20	5300	20241115	5.47	13060	-57.20	20240327	5300	5.47	20241115	65300	-91.44	20240327	5300	5.47	20241115	2.12	N	243840	500	194 억	2450940	N	N	546	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History