KissMeData/441270/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	161159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4395	5	2	0.11	2125780535	462518	258.28	4395	4830	4315	5700	3075	4390	4596.13	1.61	12088	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1626	15.21	1.08	12	1.25	289.00	4080.00	11740	20240522	-62.56	4140	20241129	6.16	11740	-62.56	20240522	4140	6.16	20241129	11740	-62.56	20240522	4140	6.16	20241129	4.00	N	441270	500	184 억	593731	N	N	1	N	N
3	20241205	151208	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4435	45	2	1.03	2052866655	445962	249.04	4395	4830	4315	5700	3075	4390	4603.23	1.61	10379	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1640	15.35	1.09	12	1.21	289.00	4080.00	11740	20240522	-62.22	4140	20241129	7.13	11740	-62.22	20240522	4140	7.13	20241129	11740	-62.22	20240522	4140	7.13	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
4	20241205	141152	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4555	165	2	3.76	1886629560	408988	228.39	4395	4830	4315	5700	3075	4390	4612.92	1.61	17970	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1685	15.76	1.12	12	1.11	289.00	4080.00	11740	20240522	-61.20	4140	20241129	10.02	11740	-61.20	20240522	4140	10.02	20241129	11740	-61.20	20240522	4140	10.02	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
5	20241205	131203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4545	155	2	3.53	1839714650	398656	222.62	4395	4830	4315	5700	3075	4390	4614.79	1.61	16449	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1681	15.73	1.11	12	1.08	289.00	4080.00	11740	20240522	-61.29	4140	20241129	9.78	11740	-61.29	20240522	4140	9.78	20241129	11740	-61.29	20240522	4140	9.78	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
6	20241205	121202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	200	2	4.56	1696191255	367238	205.08	4395	4830	4315	5700	3075	4390	4618.78	1.61	13109	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1698	15.88	1.12	12	0.99	289.00	4080.00	11740	20240522	-60.90	4140	20241129	10.87	11740	-60.90	20240522	4140	10.87	20241129	11740	-60.90	20240522	4140	10.87	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
7	20241205	111200	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4505	115	2	2.62	323017485	73304	40.94	4395	4510	4315	5700	3075	4390	4406.55	1.61	-1730	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1666	15.59	1.10	12	0.20	289.00	4080.00	11740	20240522	-61.63	4140	20241129	8.82	11740	-61.63	20240522	4140	8.82	20241129	11740	-61.63	20240522	4140	8.82	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
8	20241205	101200	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4400	10	2	0.23	211733120	48369	27.01	4395	4475	4315	5700	3075	4390	4377.45	1.61	-5938	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1627	15.22	1.08	12	0.13	289.00	4080.00	11740	20240522	-62.52	4140	20241129	6.28	11740	-62.52	20240522	4140	6.28	20241129	11740	-62.52	20240522	4140	6.28	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
9	20241205	091207	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4385	-5	5	-0.11	65809690	14974	8.36	4395	4475	4375	5700	3075	4390	4394.93	1.61	-1928	4803	4596	4433	4226	4063	4700	4330	185	1310	500	3160	5	1	36987901	1622	15.17	1.07	12	0.04	289.00	4080.00	11740	20240522	-62.65	4140	20241129	5.92	11740	-62.65	20240522	4140	5.92	20241129	11740	-62.65	20240522	4140	5.92	20241129	4.00	N	441270	500	184 억	593731	N	N	0	N	N
10	20241204	161139	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4390	-90	5	-2.01	793241330	178356	65.26	4270	4640	4270	5820	3140	4480	4447.52	1.61	-1497	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1624	15.19	1.08	12	0.48	289.00	4080.00	11740	20240522	-62.61	4140	20241129	6.04	11740	-62.61	20240522	4140	6.04	20241129	11740	-62.61	20240522	4140	6.04	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
11	20241204	151142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4355	-125	5	-2.79	755570170	169756	62.11	4270	4640	4270	5820	3140	4480	4450.92	1.61	-866	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1611	15.07	1.07	12	0.46	289.00	4080.00	11740	20240522	-62.90	4140	20241129	5.19	11740	-62.90	20240522	4140	5.19	20241129	11740	-62.90	20240522	4140	5.19	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
12	20241204	141144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4390	-90	5	-2.01	701199790	157347	57.57	4270	4640	4270	5820	3140	4480	4456.39	1.61	1395	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1624	15.19	1.08	12	0.43	289.00	4080.00	11740	20240522	-62.61	4140	20241129	6.04	11740	-62.61	20240522	4140	6.04	20241129	11740	-62.61	20240522	4140	6.04	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
13	20241204	131137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4455	-25	5	-0.56	662740900	148618	54.38	4270	4640	4270	5820	3140	4480	4459.36	1.61	1510	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1648	15.42	1.09	12	0.40	289.00	4080.00	11740	20240522	-62.05	4140	20241129	7.61	11740	-62.05	20240522	4140	7.61	20241129	11740	-62.05	20240522	4140	7.61	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
14	20241204	121131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4420	-60	5	-1.34	611539605	137060	50.15	4270	4640	4270	5820	3140	4480	4461.84	1.61	302	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1635	15.29	1.08	12	0.37	289.00	4080.00	11740	20240522	-62.35	4140	20241129	6.76	11740	-62.35	20240522	4140	6.76	20241129	11740	-62.35	20240522	4140	6.76	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
15	20241204	111119	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4450	-30	5	-0.67	585271230	131118	47.97	4270	4640	4270	5820	3140	4480	4463.70	1.61	316	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1646	15.40	1.09	12	0.35	289.00	4080.00	11740	20240522	-62.10	4140	20241129	7.49	11740	-62.10	20240522	4140	7.49	20241129	11740	-62.10	20240522	4140	7.49	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
16	20241204	101120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4465	-15	5	-0.33	548066025	122737	44.91	4270	4640	4270	5820	3140	4480	4465.37	1.61	2651	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1652	15.45	1.09	12	0.33	289.00	4080.00	11740	20240522	-61.97	4140	20241129	7.85	11740	-61.97	20240522	4140	7.85	20241129	11740	-61.97	20240522	4140	7.85	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
17	20241204	091144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4555	75	2	1.67	250191840	56062	20.51	4270	4640	4270	5820	3140	4480	4462.77	1.61	5524	4693	4586	4418	4311	4143	4640	4365	185	1340	500	3220	5	1	36987901	1685	15.76	1.12	12	0.15	289.00	4080.00	11740	20240522	-61.20	4140	20241129	10.02	11740	-61.20	20240522	4140	10.02	20241129	11740	-61.20	20240522	4140	10.02	20241129	3.95	N	441270	500	184 억	595402	N	N	0	N	N
18	20241203	161228	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4480	165	2	3.82	1195783580	273012	189.56	4280	4525	4250	5600	3025	4315	4379.97	1.63	-6118	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1657	15.50	1.10	12	0.74	289.00	4080.00	11740	20240522	-61.84	4140	20241129	8.21	11740	-61.84	20240522	4140	8.21	20241129	11740	-61.84	20240522	4140	8.21	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
19	20241203	151320	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4480	165	2	3.82	1186109175	270852	188.06	4280	4525	4250	5600	3025	4315	4379.18	1.63	-6083	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1657	15.50	1.10	12	0.73	289.00	4080.00	11740	20240522	-61.84	4140	20241129	8.21	11740	-61.84	20240522	4140	8.21	20241129	11740	-61.84	20240522	4140	8.21	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
20	20241203	141252	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4460	145	2	3.36	1102746315	252205	175.11	4280	4525	4250	5600	3025	4315	4372.42	1.63	-513	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1650	15.43	1.09	12	0.68	289.00	4080.00	11740	20240522	-62.01	4140	20241129	7.73	11740	-62.01	20240522	4140	7.73	20241129	11740	-62.01	20240522	4140	7.73	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
21	20241203	131251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4305	-10	5	-0.23	560099325	129832	90.14	4280	4410	4250	5600	3025	4315	4314.03	1.63	-13294	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1592	14.90	1.06	12	0.35	289.00	4080.00	11740	20240522	-63.33	4140	20241129	3.99	11740	-63.33	20240522	4140	3.99	20241129	11740	-63.33	20240522	4140	3.99	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
22	20241203	121313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4330	15	2	0.35	383310265	88791	61.65	4280	4410	4250	5600	3025	4315	4316.99	1.63	-18776	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1602	14.98	1.06	12	0.24	289.00	4080.00	11740	20240522	-63.12	4140	20241129	4.59	11740	-63.12	20240522	4140	4.59	20241129	11740	-63.12	20240522	4140	4.59	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
23	20241203	111241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4320	5	2	0.12	356990855	82707	57.43	4280	4410	4250	5600	3025	4315	4316.33	1.63	-15597	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1598	14.95	1.06	12	0.22	289.00	4080.00	11740	20240522	-63.20	4140	20241129	4.35	11740	-63.20	20240522	4140	4.35	20241129	11740	-63.20	20240522	4140	4.35	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
24	20241203	101230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4315	0	3	0.00	290679900	67290	46.72	4280	4410	4250	5600	3025	4315	4319.81	1.63	-5366	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1596	14.93	1.06	12	0.18	289.00	4080.00	11740	20240522	-63.25	4140	20241129	4.23	11740	-63.25	20240522	4140	4.23	20241129	11740	-63.25	20240522	4140	4.23	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
25	20241203	091217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4405	90	2	2.09	110571955	25601	17.78	4280	4405	4280	5600	3025	4315	4319.05	1.63	9376	4441	4377	4301	4237	4161	4410	4270	185	1285	500	3100	5	1	36987901	1629	15.24	1.08	12	0.07	289.00	4080.00	11740	20240522	-62.48	4140	20241129	6.40	11740	-62.48	20240522	4140	6.40	20241129	11740	-62.48	20240522	4140	6.40	20241129	4.04	N	441270	500	184 억	603914	N	N	0	N	N
26	20241202	161159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4315	100	2	2.37	618369150	143783	34.07	4255	4365	4225	5470	2955	4215	4300.63	1.59	1600	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1596	14.93	1.06	12	0.39	289.00	4080.00	11740	20240522	-63.25	4140	20241129	4.23	11740	-63.25	20240522	4140	4.23	20241129	11740	-63.25	20240522	4140	4.23	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
27	20241202	151412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4325	110	2	2.61	584643730	135968	32.22	4255	4365	4225	5470	2955	4215	4299.86	1.59	2159	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1600	14.97	1.06	12	0.37	289.00	4080.00	11740	20240522	-63.16	4140	20241129	4.47	11740	-63.16	20240522	4140	4.47	20241129	11740	-63.16	20240522	4140	4.47	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
28	20241202	141310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4330	115	2	2.73	538582440	125296	29.69	4255	4365	4225	5470	2955	4215	4298.48	1.59	4986	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1602	14.98	1.06	12	0.34	289.00	4080.00	11740	20240522	-63.12	4140	20241129	4.59	11740	-63.12	20240522	4140	4.59	20241129	11740	-63.12	20240522	4140	4.59	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
29	20241202	131215	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4265	50	2	1.19	415159140	96792	22.94	4255	4365	4225	5470	2955	4215	4289.19	1.59	-641	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1578	14.76	1.05	12	0.26	289.00	4080.00	11740	20240522	-63.67	4140	20241129	3.02	11740	-63.67	20240522	4140	3.02	20241129	11740	-63.67	20240522	4140	3.02	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
30	20241202	121243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4285	70	2	1.66	359612870	83800	19.86	4255	4365	4225	5470	2955	4215	4291.32	1.59	1455	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1585	14.83	1.05	12	0.23	289.00	4080.00	11740	20240522	-63.50	4140	20241129	3.50	11740	-63.50	20240522	4140	3.50	20241129	11740	-63.50	20240522	4140	3.50	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
31	20241202	111140	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4295	80	2	1.90	317793665	74061	17.55	4255	4365	4225	5470	2955	4215	4290.97	1.59	2827	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1589	14.86	1.05	12	0.20	289.00	4080.00	11740	20240522	-63.42	4140	20241129	3.74	11740	-63.42	20240522	4140	3.74	20241129	11740	-63.42	20240522	4140	3.74	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
32	20241202	101151	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4255	40	2	0.95	257604630	60019	14.22	4255	4365	4225	5470	2955	4215	4292.05	1.59	-3476	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1574	14.72	1.04	12	0.16	289.00	4080.00	11740	20240522	-63.76	4140	20241129	2.78	11740	-63.76	20240522	4140	2.78	20241129	11740	-63.76	20240522	4140	2.78	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N
33	20241202	091145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4285	70	2	1.66	59676335	13877	3.29	4255	4350	4255	5470	2955	4215	4300.38	1.59	-2967	4585	4400	4270	4085	3955	4335	4020	185	1255	500	3030	5	1	36987901	1585	14.83	1.05	12	0.04	289.00	4080.00	11740	20240522	-63.50	4140	20241129	3.50	11740	-63.50	20240522	4140	3.50	20241129	11740	-63.50	20240522	4140	3.50	20241129	4.09	N	441270	500	184 억	589625	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History