KissMeData/445090/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	161202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26700	150	2	0.56	6203294050	225988	107.60	27150	28150	26700	34500	18600	26550	27455.46	1.01	30988	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2876	60.82	2.92	12	2.10	439.00	9158.00	84500	20240313	-68.40	24800	20240909	7.66	84500	-68.40	20240313	24800	7.66	20240909	84500	-68.40	20240313	24800	7.66	20240909	5.09	N	445090	500	53 억	108313	N	N	274	N	N
3	20241205	151211	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26950	400	2	1.51	5838585700	212363	101.11	27150	28150	26700	34500	18600	26550	27494.55	1.01	26742	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2903	61.39	2.94	12	1.97	439.00	9158.00	84500	20240313	-68.11	24800	20240909	8.67	84500	-68.11	20240313	24800	8.67	20240909	84500	-68.11	20240313	24800	8.67	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
4	20241205	141154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	900	2	3.39	4971703000	180296	85.84	27150	28150	26700	34500	18600	26550	27576.67	1.01	18904	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2957	62.53	3.00	12	1.67	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
5	20241205	131205	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	850	2	3.20	4567360600	165603	78.85	27150	28150	26700	34500	18600	26550	27581.76	1.01	18541	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2951	62.41	2.99	12	1.54	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
6	20241205	121204	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27500	950	2	3.58	4132149750	149766	71.31	27150	28150	26700	34500	18600	26550	27592.47	1.01	16712	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2962	62.64	3.00	12	1.39	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
7	20241205	111203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	1000	2	3.77	3799808150	137738	65.58	27150	28150	26700	34500	18600	26550	27589.13	1.01	15477	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2968	62.76	3.01	12	1.28	439.00	9158.00	84500	20240313	-67.40	24800	20240909	11.09	84500	-67.40	20240313	24800	11.09	20240909	84500	-67.40	20240313	24800	11.09	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
8	20241205	101202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27700	1150	2	4.33	2772315450	100694	47.94	27150	28150	26700	34500	18600	26550	27534.56	1.01	6794	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2984	63.10	3.02	12	0.93	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
9	20241205	091209	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	550	2	2.07	568041800	20872	9.94	27150	27500	27000	34500	18600	26550	27223.66	1.01	2353	28116	27332	26816	26032	25516	27075	25775	54	7950	500	16460	50	1	10771686	2919	61.73	2.96	12	0.19	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.09	N	445090	500	53 억	108313	N	N	460	N	N
10	20241204	161142	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26550	-1300	5	-4.67	5556439450	207360	35.83	27000	27600	26300	36200	19500	27850	26797.42	1.09	-9856	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2860	60.48	2.90	12	1.93	439.00	9158.00	84500	20240313	-68.58	24800	20240909	7.06	84500	-68.58	20240313	24800	7.06	20240909	84500	-68.58	20240313	24800	7.06	20240909	5.09	N	445090	500	53 억	117436	N	N	460	N	N
11	20241204	151144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	-1400	5	-5.03	5251038850	195845	33.84	27000	27600	26300	36200	19500	27850	26811.99	1.09	-8769	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2849	60.25	2.89	12	1.82	439.00	9158.00	84500	20240313	-68.70	24800	20240909	6.65	84500	-68.70	20240313	24800	6.65	20240909	84500	-68.70	20240313	24800	6.65	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
12	20241204	141146	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	-1450	5	-5.21	4790664550	178451	30.84	27000	27600	26300	36200	19500	27850	26845.58	1.09	-6168	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2844	60.14	2.88	12	1.66	439.00	9158.00	84500	20240313	-68.76	24800	20240909	6.45	84500	-68.76	20240313	24800	6.45	20240909	84500	-68.76	20240313	24800	6.45	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
13	20241204	131139	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26750	-1100	5	-3.95	4335228350	161269	27.87	27000	27600	26300	36200	19500	27850	26881.71	1.09	-2156	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2881	60.93	2.92	12	1.50	439.00	9158.00	84500	20240313	-68.34	24800	20240909	7.86	84500	-68.34	20240313	24800	7.86	20240909	84500	-68.34	20240313	24800	7.86	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
14	20241204	121134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-1200	5	-4.31	4083351750	151848	26.24	27000	27600	26300	36200	19500	27850	26890.78	1.09	-4018	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2871	60.71	2.91	12	1.41	439.00	9158.00	84500	20240313	-68.46	24800	20240909	7.46	84500	-68.46	20240313	24800	7.46	20240909	84500	-68.46	20240313	24800	7.46	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
15	20241204	111121	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26750	-1100	5	-3.95	3684822600	136865	23.65	27000	27600	26300	36200	19500	27850	26922.75	1.09	-2766	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2881	60.93	2.92	12	1.27	439.00	9158.00	84500	20240313	-68.34	24800	20240909	7.86	84500	-68.34	20240313	24800	7.86	20240909	84500	-68.34	20240313	24800	7.86	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
16	20241204	101122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-1200	5	-4.31	3190625200	118320	20.45	27000	27600	26300	36200	19500	27850	26965.75	1.09	2090	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2871	60.71	2.91	12	1.10	439.00	9158.00	84500	20240313	-68.46	24800	20240909	7.46	84500	-68.46	20240313	24800	7.46	20240909	84500	-68.46	20240313	24800	7.46	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
17	20241204	091146	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-400	5	-1.44	1175561600	43241	7.47	27000	27600	26800	36200	19500	27850	27185.61	1.09	7268	30516	29182	28366	27032	26216	29850	27700	54	8350	500	17260	50	1	10771686	2957	62.53	3.00	12	0.40	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.09	N	445090	500	53 억	117436	N	N	169	N	N
18	20241203	161230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	750	2	2.77	16420214150	572748	413.63	27800	29700	27550	35200	19000	27100	28670.03	1.36	-29818	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3000	63.44	3.04	12	5.32	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.02	N	445090	500	53 억	146997	N	N	153	N	N
19	20241203	151323	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	850	2	3.14	16042370400	559195	403.84	27800	29700	27550	35200	19000	27100	28688.89	1.36	-33373	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3011	63.67	3.05	12	5.19	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
20	20241203	141255	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	1250	2	4.61	15221738600	529994	382.76	27800	29700	27550	35200	19000	27100	28721.19	1.36	-32212	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3054	64.58	3.10	12	4.92	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
21	20241203	131253	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28250	1150	2	4.24	14819200550	515770	372.48	27800	29700	27550	35200	19000	27100	28732.81	1.36	-31578	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3043	64.35	3.08	12	4.79	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
22	20241203	121316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	1200	2	4.43	14540104600	505882	365.34	27800	29700	27550	35200	19000	27100	28742.73	1.36	-31203	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3048	64.46	3.09	12	4.70	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
23	20241203	111244	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	1300	2	4.80	13702416200	476229	343.93	27800	29700	27550	35200	19000	27100	28773.44	1.36	-30085	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3059	64.69	3.10	12	4.42	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
24	20241203	101232	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28450	1350	2	4.98	7776991900	271348	195.96	27800	29350	27550	35200	19000	27100	28661.72	1.36	-34900	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3065	64.81	3.11	12	2.52	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
25	20241203	091220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28850	1750	2	6.46	4440777950	154436	111.53	27800	29350	27550	35200	19000	27100	28756.92	1.36	-20128	28833	27966	27433	26566	26033	27700	26300	54	8100	500	16800	50	1	10771686	3108	65.72	3.15	12	1.43	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.02	N	445090	500	53 억	146997	N	N	195	N	N
26	20241202	161201	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	450	2	1.69	3731263800	135872	89.53	27250	28300	26900	34600	18700	26650	27464.45	1.32	4148	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2919	61.73	2.96	12	1.26	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.07	N	445090	500	53 억	142654	N	N	195	N	N
27	20241202	151414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	500	2	1.88	3571395450	129985	85.65	27250	28300	26900	34600	18700	26650	27477.70	1.32	3473	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2925	61.85	2.96	12	1.21	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
28	20241202	141312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27500	850	2	3.19	3177455150	115587	76.16	27250	28300	26900	34600	18700	26650	27492.31	1.32	1477	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2962	62.64	3.00	12	1.07	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
29	20241202	131218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27250	600	2	2.25	2677766200	97453	64.21	27250	28300	26900	34600	18700	26650	27480.54	1.32	2423	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2935	62.07	2.98	12	0.90	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
30	20241202	121245	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	450	2	1.69	2446926950	88916	58.59	27250	28300	27050	34600	18700	26650	27523.02	1.32	3464	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2919	61.73	2.96	12	0.83	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
31	20241202	111143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	550	2	2.06	2295774500	83360	54.93	27250	28300	27050	34600	18700	26650	27544.29	1.32	4016	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2930	61.96	2.97	12	0.77	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
32	20241202	101153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	550	2	2.06	1904524750	69002	45.47	27250	28300	27050	34600	18700	26650	27605.93	1.32	7569	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2930	61.96	2.97	12	0.64	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N
33	20241202	091147	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	800	2	3.00	488617300	17789	11.72	27250	27750	27250	34600	18700	26650	27484.03	1.32	4367	28950	27800	27200	26050	25450	27500	25750	54	7950	500	16520	50	1	10771686	2957	62.53	3.00	12	0.17	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.07	N	445090	500	53 억	142654	N	N	48	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History