KissMeData/388050/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	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	161128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8400	30	2	0.36	7496406760	876306	64.10	8430	8820	8170	10880	5860	8370	8556.23	0.09	106826	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1572	227.03	4.86	12	4.68	37.00	1730.00	12740	20240529	-34.07	4960	20241004	69.35	12740	-34.07	20240529	4960	69.35	20241004	12740	-34.07	20240529	4960	69.35	20241004	8.89	N	388050	500	93 억	16476	N	N	245	N	N
3	20241205	151137	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	100	2	1.19	7278155050	850342	62.20	8430	8820	8170	10880	5860	8370	8560.41	0.09	101591	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1585	228.92	4.90	12	4.54	37.00	1730.00	12740	20240529	-33.52	4960	20241004	70.77	12740	-33.52	20240529	4960	70.77	20241004	12740	-33.52	20240529	4960	70.77	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
4	20241205	141121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	190	2	2.27	6034884720	703312	51.45	8430	8820	8170	10880	5860	8370	8582.44	0.09	79173	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1602	231.35	4.95	12	3.76	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	12740	-32.81	20240529	4960	72.58	20241004	12740	-32.81	20240529	4960	72.58	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
5	20241205	131132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	320	2	3.82	5351998100	623662	45.62	8430	8820	8170	10880	5860	8370	8583.58	0.09	62144	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1626	234.86	5.02	12	3.33	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
6	20241205	121131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	330	2	3.94	4926622770	574581	42.03	8430	8820	8170	10880	5860	8370	8576.40	0.09	58381	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1628	235.14	5.03	12	3.07	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
7	20241205	111130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	330	2	3.94	4545699890	530900	38.84	8430	8820	8170	10880	5860	8370	8564.40	0.09	54890	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1628	235.14	5.03	12	2.84	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
8	20241205	101129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	220	2	2.63	2710472540	320554	23.45	8430	8770	8170	10880	5860	8370	8457.19	0.09	3258	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1607	232.16	4.97	12	1.71	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	12740	-32.57	20240529	4960	73.19	20241004	12740	-32.57	20240529	4960	73.19	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
9	20241205	091136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	130	2	1.55	990439250	115669	8.46	8430	8770	8430	10880	5860	8370	8573.02	0.09	-1898	9336	8852	8516	8032	7696	8685	7865	94	2510	500	6020	10	1	18709437	1590	229.73	4.91	12	0.62	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	12740	-33.28	20240529	4960	71.37	20241004	12740	-33.28	20240529	4960	71.37	20241004	8.89	N	388050	500	93 억	16476	N	N	552	N	N
10	20241204	161110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8370	-850	5	-9.22	11630207690	1358054	134.15	8810	9000	8180	11980	6460	9220	8562.52	0.54	-85580	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1566	226.22	4.84	12	7.26	37.00	1730.00	12740	20240529	-34.30	4960	20241004	68.75	12740	-34.30	20240529	4960	68.75	20241004	12740	-34.30	20240529	4960	68.75	20241004	8.76	N	388050	500	93 억	101931	N	N	552	N	N
11	20241204	151112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-800	5	-8.68	11366836360	1326633	131.04	8810	9000	8180	11980	6460	9220	8566.56	0.54	-87429	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1575	227.57	4.87	12	7.09	37.00	1730.00	12740	20240529	-33.91	4960	20241004	69.76	12740	-33.91	20240529	4960	69.76	20241004	12740	-33.91	20240529	4960	69.76	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
12	20241204	141114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-540	5	-5.86	10753495730	1254808	123.95	8810	9000	8180	11980	6460	9220	8568.12	0.54	-89765	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1624	234.59	5.02	12	6.71	37.00	1730.00	12740	20240529	-31.87	4960	20241004	75.00	12740	-31.87	20240529	4960	75.00	20241004	12740	-31.87	20240529	4960	75.00	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
13	20241204	131107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-560	5	-6.07	10200044450	1190683	117.62	8810	9000	8180	11980	6460	9220	8564.74	0.54	-83831	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1620	234.05	5.01	12	6.36	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	12740	-32.03	20240529	4960	74.60	20241004	12740	-32.03	20240529	4960	74.60	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
14	20241204	121102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-680	5	-7.38	9669936680	1129082	111.53	8810	9000	8180	11980	6460	9220	8562.50	0.54	-85499	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1598	230.81	4.94	12	6.03	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
15	20241204	111050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-770	5	-8.35	8576638120	1000077	98.79	8810	9000	8180	11980	6460	9220	8573.85	0.54	-76338	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1581	228.38	4.88	12	5.35	37.00	1730.00	12740	20240529	-33.67	4960	20241004	70.36	12740	-33.67	20240529	4960	70.36	20241004	12740	-33.67	20240529	4960	70.36	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
16	20241204	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-680	5	-7.38	7386569340	859803	84.93	8810	9000	8180	11980	6460	9220	8588.58	0.54	-79642	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1598	230.81	4.94	12	4.60	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
17	20241204	091114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-460	5	-4.99	2346152580	264784	26.16	8810	9000	8750	11980	6460	9220	8856.10	0.54	-31437	9633	9426	9143	8936	8653	9530	9040	94	2760	500	6630	10	1	18709437	1639	236.76	5.06	12	1.42	37.00	1730.00	12740	20240529	-31.24	4960	20241004	76.61	12740	-31.24	20240529	4960	76.61	20241004	12740	-31.24	20240529	4960	76.61	20241004	8.76	N	388050	500	93 억	101931	N	N	197	N	N
18	20241203	161159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	160	2	1.77	9188154620	1000221	55.91	8960	9350	8860	11770	6350	9060	9186.18	0.88	-65502	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1725	249.19	5.33	12	5.35	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	8.68	N	388050	500	93 억	165049	N	N	197	N	N
19	20241203	151245	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	160	2	1.77	8747730290	952450	53.24	8960	9350	8860	11770	6350	9060	9184.64	0.88	-61729	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1725	249.19	5.33	12	5.09	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
20	20241203	141220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	180	2	1.99	7531710230	820412	45.86	8960	9350	8860	11770	6350	9060	9180.61	0.88	-49324	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1729	249.73	5.34	12	4.39	37.00	1730.00	12740	20240529	-27.47	4960	20241004	86.29	12740	-27.47	20240529	4960	86.29	20241004	12740	-27.47	20240529	4960	86.29	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
21	20241203	131219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	100	2	1.10	6709667580	731040	40.86	8960	9350	8860	11770	6350	9060	9178.49	0.88	-32493	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1714	247.57	5.29	12	3.91	37.00	1730.00	12740	20240529	-28.10	4960	20241004	84.68	12740	-28.10	20240529	4960	84.68	20241004	12740	-28.10	20240529	4960	84.68	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
22	20241203	121239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	190	2	2.10	5731413550	624247	34.89	8960	9350	8860	11770	6350	9060	9181.61	0.88	-21322	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1731	250.00	5.35	12	3.34	37.00	1730.00	12740	20240529	-27.39	4960	20241004	86.49	12740	-27.39	20240529	4960	86.49	20241004	12740	-27.39	20240529	4960	86.49	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
23	20241203	111210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	200	2	2.21	5066750580	552222	30.87	8960	9350	8860	11770	6350	9060	9175.51	0.88	-10724	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1732	250.27	5.35	12	2.95	37.00	1730.00	12740	20240529	-27.32	4960	20241004	86.69	12740	-27.32	20240529	4960	86.69	20241004	12740	-27.32	20240529	4960	86.69	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
24	20241203	101157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	130	2	1.43	3158354480	346244	19.35	8960	9310	8860	11770	6350	9060	9122.02	0.88	10605	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1719	248.38	5.31	12	1.85	37.00	1730.00	12740	20240529	-27.86	4960	20241004	85.28	12740	-27.86	20240529	4960	85.28	20241004	12740	-27.86	20240529	4960	85.28	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
25	20241203	091146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	30	2	0.33	988786970	110135	6.16	8960	9100	8860	11770	6350	9060	8976.85	0.88	-9006	9726	9392	9116	8782	8506	9560	8950	94	2710	500	6520	10	1	18709437	1701	245.68	5.25	12	0.59	37.00	1730.00	12740	20240529	-28.65	4960	20241004	83.27	12740	-28.65	20240529	4960	83.27	20241004	12740	-28.65	20240529	4960	83.27	20241004	8.68	N	388050	500	93 억	165049	N	N	0	N	N
26	20241202	161128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	210	2	2.37	16181784790	1761956	162.07	8850	9450	8840	11500	6200	8850	9186.14	0.88	974	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1695	244.86	5.24	12	9.42	37.00	1730.00	12740	20240529	-28.89	4960	20241004	82.66	12740	-28.89	20240529	4960	82.66	20241004	12740	-28.89	20240529	4960	82.66	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
27	20241202	151340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	150	2	1.69	15388637690	1674200	153.99	8850	9450	8840	11500	6200	8850	9193.67	0.88	-1782	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1684	243.24	5.20	12	8.95	37.00	1730.00	12740	20240529	-29.36	4960	20241004	81.45	12740	-29.36	20240529	4960	81.45	20241004	12740	-29.36	20240529	4960	81.45	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
28	20241202	141225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	500	2	5.65	12332175880	1340357	123.29	8850	9450	8840	11500	6200	8850	9203.28	0.88	-10135	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1749	252.70	5.40	12	7.16	37.00	1730.00	12740	20240529	-26.61	4960	20241004	88.51	12740	-26.61	20240529	4960	88.51	20241004	12740	-26.61	20240529	4960	88.51	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
29	20241202	131143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	400	2	4.52	9303997180	1015979	93.45	8850	9340	8840	11500	6200	8850	9160.70	0.88	25004	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1731	250.00	5.35	12	5.43	37.00	1730.00	12740	20240529	-27.39	4960	20241004	86.49	12740	-27.39	20240529	4960	86.49	20241004	12740	-27.39	20240529	4960	86.49	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
30	20241202	121214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	380	2	4.29	8585213630	938062	86.28	8850	9340	8840	11500	6200	8850	9155.30	0.88	19841	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1727	249.46	5.34	12	5.01	37.00	1730.00	12740	20240529	-27.55	4960	20241004	86.09	12740	-27.55	20240529	4960	86.09	20241004	12740	-27.55	20240529	4960	86.09	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
31	20241202	111109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	460	2	5.20	7246728550	793550	72.99	8850	9330	8840	11500	6200	8850	9135.60	0.88	-11153	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1742	251.62	5.38	12	4.24	37.00	1730.00	12740	20240529	-26.92	4960	20241004	87.70	12740	-26.92	20240529	4960	87.70	20241004	12740	-26.92	20240529	4960	87.70	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
32	20241202	101121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	280	2	3.16	4596930750	506976	46.63	8850	9220	8840	11500	6200	8850	9071.69	0.88	3085	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1708	246.76	5.28	12	2.71	37.00	1730.00	12740	20240529	-28.34	4960	20241004	84.07	12740	-28.34	20240529	4960	84.07	20241004	12740	-28.34	20240529	4960	84.07	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N
33	20241202	091115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	170	2	1.92	1201207920	134176	12.34	8850	9090	8840	11500	6200	8850	8960.65	0.88	2662	9343	9096	8843	8596	8343	8970	8470	94	2650	500	6370	10	1	18709437	1688	243.78	5.21	12	0.72	37.00	1730.00	12740	20240529	-29.20	4960	20241004	81.85	12740	-29.20	20240529	4960	81.85	20241004	12740	-29.20	20240529	4960	81.85	20241004	8.79	N	388050	500	93 억	165541	N	N	3	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History