KissMeData/290550/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	161014	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6750	-320	5	-4.53	1409493340	205646	83.97	7180	7190	6730	9190	4950	7070	6853.99	2.82	51420	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1350	28.85	0.95	12	1.03	234.00	7094.00	13950	20240717	-51.61	6730	20241205	0.30	13950	-51.61	20240717	6730	0.30	20241205	13950	-51.61	20240717	6730	0.30	20241205	6.95	N	290550	500	100 억	563528	N	N	5	N	N
3	20241205	151022	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6760	-310	5	-4.38	1314606240	191621	78.24	7180	7190	6730	9190	4950	7070	6860.45	2.82	52285	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1352	28.89	0.95	12	0.96	234.00	7094.00	13950	20240717	-51.54	6730	20241205	0.45	13950	-51.54	20240717	6730	0.45	20241205	13950	-51.54	20240717	6730	0.45	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
4	20241205	141007	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6880	-190	5	-2.69	885058950	128358	52.41	7180	7190	6830	9190	4950	7070	6895.24	2.82	26354	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1376	29.40	0.97	12	0.64	234.00	7094.00	13950	20240717	-50.68	6830	20241205	0.73	13950	-50.68	20240717	6830	0.73	20241205	13950	-50.68	20240717	6830	0.73	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
5	20241205	131017	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6840	-230	5	-3.25	819923120	118857	48.53	7180	7190	6830	9190	4950	7070	6898.40	2.82	24083	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1368	29.23	0.96	12	0.59	234.00	7094.00	13950	20240717	-50.97	6830	20241205	0.15	13950	-50.97	20240717	6830	0.15	20241205	13950	-50.97	20240717	6830	0.15	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
6	20241205	121016	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6950	-120	5	-1.70	465078060	67167	27.43	7180	7190	6830	9190	4950	7070	6924.20	2.82	933	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1390	29.70	0.98	12	0.34	234.00	7094.00	13950	20240717	-50.18	6830	20241205	1.76	13950	-50.18	20240717	6830	1.76	20241205	13950	-50.18	20240717	6830	1.76	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
7	20241205	111015	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6920	-150	5	-2.12	416511350	60169	24.57	7180	7190	6830	9190	4950	7070	6922.36	2.82	-1601	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1384	29.57	0.98	12	0.30	234.00	7094.00	13950	20240717	-50.39	6830	20241205	1.32	13950	-50.39	20240717	6830	1.32	20241205	13950	-50.39	20240717	6830	1.32	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
8	20241205	101014	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6860	-210	5	-2.97	307839610	44426	18.14	7180	7190	6830	9190	4950	7070	6929.27	2.82	-9312	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1372	29.32	0.97	12	0.22	234.00	7094.00	13950	20240717	-50.82	6830	20241205	0.44	13950	-50.82	20240717	6830	0.44	20241205	13950	-50.82	20240717	6830	0.44	20241205	6.95	N	290550	500	100 억	563528	N	N	4	N	N
9	20241205	091021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7150	80	2	1.13	29908520	4198	1.71	7180	7190	7100	9190	4950	7070	7124.47	2.82	-386	7796	7432	7236	6872	6676	7335	6775	100	2120	500	5090	10	1	20001230	1430	30.56	1.01	12	0.02	234.00	7094.00	13950	20240717	-48.75	7040	20241204	1.56	13950	-48.75	20240717	7040	1.56	20241204	13950	-48.75	20240717	7040	1.56	20241204	6.95	N	290550	500	100 억	563528	N	N	4	N	N
10	20241204	160958	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7070	-530	5	-6.97	1769500720	244239	259.79	7380	7600	7040	9880	5320	7600	7245.02	2.99	-33785	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1414	30.21	1.00	12	1.22	234.00	7094.00	13950	20240717	-49.32	7040	20241204	0.43	13950	-49.32	20240717	7040	0.43	20241204	13950	-49.32	20240717	7040	0.43	20241204	6.97	N	290550	500	100 억	597313	N	N	4	N	N
11	20241204	150959	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7110	-490	5	-6.45	1710942080	235973	251.00	7380	7600	7040	9880	5320	7600	7250.57	2.99	-34650	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1422	30.38	1.00	12	1.18	234.00	7094.00	13950	20240717	-49.03	7040	20241204	0.99	13950	-49.03	20240717	7040	0.99	20241204	13950	-49.03	20240717	7040	0.99	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
12	20241204	141001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7060	-540	5	-7.11	1521219670	209242	222.56	7380	7600	7040	9880	5320	7600	7270.13	2.99	-31089	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1412	30.17	1.00	12	1.05	234.00	7094.00	13950	20240717	-49.39	7040	20241204	0.28	13950	-49.39	20240717	7040	0.28	20241204	13950	-49.39	20240717	7040	0.28	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
13	20241204	130953	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7230	-370	5	-4.87	1197662410	163649	174.07	7380	7600	7170	9880	5320	7600	7318.47	2.99	-20235	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1446	30.90	1.02	12	0.82	234.00	7094.00	13950	20240717	-48.17	7170	20241204	0.84	13950	-48.17	20240717	7170	0.84	20241204	13950	-48.17	20240717	7170	0.84	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
14	20241204	120948	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7210	-390	5	-5.13	1094958190	149388	158.90	7380	7600	7170	9880	5320	7600	7329.61	2.99	-19331	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1442	30.81	1.02	12	0.75	234.00	7094.00	13950	20240717	-48.32	7170	20241204	0.56	13950	-48.32	20240717	7170	0.56	20241204	13950	-48.32	20240717	7170	0.56	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
15	20241204	110942	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7260	-340	5	-4.47	868521190	117971	125.48	7380	7600	7200	9880	5320	7600	7362.14	2.99	-10297	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1452	31.03	1.02	12	0.59	234.00	7094.00	13950	20240717	-47.96	7200	20241204	0.83	13950	-47.96	20240717	7200	0.83	20241204	13950	-47.96	20240717	7200	0.83	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
16	20241204	100943	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7350	-250	5	-3.29	697917010	94576	100.60	7380	7600	7200	9880	5320	7600	7379.41	2.99	16	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1470	31.41	1.04	12	0.47	234.00	7094.00	13950	20240717	-47.31	7200	20241204	2.08	13950	-47.31	20240717	7200	2.08	20241204	13950	-47.31	20240717	7200	2.08	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
17	20241204	091004	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	7560	-40	5	-0.53	176780150	23725	25.24	7380	7560	7300	9880	5320	7600	7451.17	2.99	-862	7760	7680	7590	7510	7420	7720	7550	100	2280	500	5470	10	1	20001230	1512	32.31	1.07	12	0.12	234.00	7094.00	13950	20240717	-45.81	7300	20241204	3.56	13950	-45.81	20240717	7300	3.56	20241204	13950	-45.81	20240717	7300	3.56	20241204	6.97	N	290550	500	100 억	597313	N	N	2	N	N
18	20241203	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	40	2	0.53	705246940	93411	242.06	7520	7670	7500	9820	5300	7560	7549.23	2.90	17282	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1520	32.48	1.07	12	0.47	234.00	7094.00	13950	20240717	-45.52	7350	20241115	3.40	13950	-45.52	20240717	7350	3.40	20241115	13950	-45.52	20240717	7350	3.40	20241115	6.95	N	290550	500	100 억	580029	N	N	2	N	N
19	20241203	151123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7530	-30	5	-0.40	650424130	86164	223.28	7520	7670	7500	9820	5300	7560	7548.68	2.90	15325	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1506	32.18	1.06	12	0.43	234.00	7094.00	13950	20240717	-46.02	7350	20241115	2.45	13950	-46.02	20240717	7350	2.45	20241115	13950	-46.02	20240717	7350	2.45	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
20	20241203	141100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	10	2	0.13	415005240	54942	142.37	7520	7670	7500	9820	5300	7560	7553.52	2.90	6200	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1514	32.35	1.07	12	0.27	234.00	7094.00	13950	20240717	-45.73	7350	20241115	2.99	13950	-45.73	20240717	7350	2.99	20241115	13950	-45.73	20240717	7350	2.99	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
21	20241203	131101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	10	2	0.13	342767510	45394	117.63	7520	7670	7500	9820	5300	7560	7550.94	2.90	1569	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1514	32.35	1.07	12	0.23	234.00	7094.00	13950	20240717	-45.73	7350	20241115	2.99	13950	-45.73	20240717	7350	2.99	20241115	13950	-45.73	20240717	7350	2.99	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
22	20241203	121113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7530	-30	5	-0.40	278240780	36837	95.46	7520	7670	7500	9820	5300	7560	7553.30	2.90	534	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1506	32.18	1.06	12	0.18	234.00	7094.00	13950	20240717	-46.02	7350	20241115	2.45	13950	-46.02	20240717	7350	2.45	20241115	13950	-46.02	20240717	7350	2.45	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
23	20241203	111052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	0	3	0.00	156612370	20693	53.62	7520	7670	7500	9820	5300	7560	7568.37	2.90	-1101	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1512	32.31	1.07	12	0.10	234.00	7094.00	13950	20240717	-45.81	7350	20241115	2.86	13950	-45.81	20240717	7350	2.86	20241115	13950	-45.81	20240717	7350	2.86	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
24	20241203	101039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	0	3	0.00	83574400	11019	28.55	7520	7670	7500	9820	5300	7560	7584.57	2.90	1138	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1512	32.31	1.07	12	0.06	234.00	7094.00	13950	20240717	-45.81	7350	20241115	2.86	13950	-45.81	20240717	7350	2.86	20241115	13950	-45.81	20240717	7350	2.86	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
25	20241203	091030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7650	90	2	1.19	29483370	3890	10.08	7520	7670	7500	9820	5300	7560	7579.27	2.90	1927	8053	7806	7683	7436	7313	7745	7375	100	2260	500	5440	10	1	20001230	1530	32.69	1.08	12	0.02	234.00	7094.00	13950	20240717	-45.16	7350	20241115	4.08	13950	-45.16	20240717	7350	4.08	20241115	13950	-45.16	20240717	7350	4.08	20241115	6.95	N	290550	500	100 억	580029	N	N	0	N	N
26	20241202	161013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-260	5	-3.32	271371090	35211	39.83	7830	7930	7560	10160	5480	7820	7707.02	2.92	-6115	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1512	32.31	1.07	12	0.18	234.00	7094.00	13950	20240717	-45.81	7350	20241115	2.86	13950	-45.81	20240717	7350	2.86	20241115	13950	-45.81	20240717	7350	2.86	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
27	20241202	151146	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7620	-200	5	-2.56	243748060	31573	35.71	7830	7930	7600	10160	5480	7820	7720.14	2.92	-5486	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1524	32.56	1.07	12	0.16	234.00	7094.00	13950	20240717	-45.38	7350	20241115	3.67	13950	-45.38	20240717	7350	3.67	20241115	13950	-45.38	20240717	7350	3.67	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
28	20241202	141056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7690	-130	5	-1.66	167852530	21650	24.49	7830	7930	7660	10160	5480	7820	7753.00	2.92	-4540	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1538	32.86	1.08	12	0.11	234.00	7094.00	13950	20240717	-44.87	7350	20241115	4.63	13950	-44.87	20240717	7350	4.63	20241115	13950	-44.87	20240717	7350	4.63	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
29	20241202	131027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7690	-130	5	-1.66	132973340	17117	19.36	7830	7930	7660	10160	5480	7820	7768.50	2.92	-5387	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1538	32.86	1.08	12	0.09	234.00	7094.00	13950	20240717	-44.87	7350	20241115	4.63	13950	-44.87	20240717	7350	4.63	20241115	13950	-44.87	20240717	7350	4.63	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
30	20241202	121046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7720	-100	5	-1.28	106633360	13692	15.49	7830	7930	7700	10160	5480	7820	7788.00	2.92	-4617	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1544	32.99	1.09	12	0.07	234.00	7094.00	13950	20240717	-44.66	7350	20241115	5.03	13950	-44.66	20240717	7350	5.03	20241115	13950	-44.66	20240717	7350	5.03	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
31	20241202	110956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7800	-20	5	-0.26	89315290	11455	12.96	7830	7930	7700	10160	5480	7820	7797.06	2.92	-3226	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1560	33.33	1.10	12	0.06	234.00	7094.00	13950	20240717	-44.09	7350	20241115	6.12	13950	-44.09	20240717	7350	6.12	20241115	13950	-44.09	20240717	7350	6.12	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
32	20241202	101003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7780	-40	5	-0.51	69491120	8913	10.08	7830	7930	7700	10160	5480	7820	7796.60	2.92	-2296	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1556	33.25	1.10	12	0.04	234.00	7094.00	13950	20240717	-44.23	7350	20241115	5.85	13950	-44.23	20240717	7350	5.85	20241115	13950	-44.23	20240717	7350	5.85	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N
33	20241202	090959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7910	90	2	1.15	22291600	2836	3.21	7830	7930	7830	10160	5480	7820	7860.23	2.92	330	8400	8110	7940	7650	7480	8025	7565	100	2340	500	5630	10	1	20001230	1582	33.80	1.12	12	0.01	234.00	7094.00	13950	20240717	-43.30	7350	20241115	7.62	13950	-43.30	20240717	7350	7.62	20241115	13950	-43.30	20240717	7350	7.62	20241115	6.91	N	290550	500	100 억	584763	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History