KissMeData/115610/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	investmentCareful	shortOverheated
2	20241205	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	65	2	2.95	608058015	269755	136.51	2225	2305	2185	2860	1540	2200	2254.01	1.98	-22044	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	368	-7.60	5.61	12	1.66	-298.00	404.00	6100	20240126	-62.87	1850	20240805	22.43	6100	-62.87	20240126	1850	22.43	20240805	6100	-62.87	20240126	1850	22.43	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
3	20241205	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	50	2	2.27	585241790	259662	131.40	2225	2305	2185	2860	1540	2200	2253.86	1.98	-20127	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	366	-7.55	5.57	12	1.60	-298.00	404.00	6100	20240126	-63.11	1850	20240805	21.62	6100	-63.11	20240126	1850	21.62	20240805	6100	-63.11	20240126	1850	21.62	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
4	20241205	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	40	2	1.82	526840935	233779	118.30	2225	2305	2185	2860	1540	2200	2253.59	1.98	-15192	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	364	-7.52	5.54	12	1.44	-298.00	404.00	6100	20240126	-63.28	1850	20240805	21.08	6100	-63.28	20240126	1850	21.08	20240805	6100	-63.28	20240126	1850	21.08	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
5	20241205	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	85	2	3.86	435408175	193443	97.89	2225	2305	2185	2860	1540	2200	2250.83	1.98	-12700	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	371	-7.67	5.66	12	1.19	-298.00	404.00	6100	20240126	-62.54	1850	20240805	23.51	6100	-62.54	20240126	1850	23.51	20240805	6100	-62.54	20240126	1850	23.51	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
6	20241205	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	50	2	2.27	360425960	160193	81.07	2225	2305	2185	2860	1540	2200	2249.95	1.98	4962	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	366	-7.55	5.57	12	0.99	-298.00	404.00	6100	20240126	-63.11	1850	20240805	21.62	6100	-63.11	20240126	1850	21.62	20240805	6100	-63.11	20240126	1850	21.62	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
7	20241205	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	35	2	1.59	339128390	150685	76.25	2225	2305	2185	2860	1540	2200	2250.58	1.98	3291	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	363	-7.50	5.53	12	0.93	-298.00	404.00	6100	20240126	-63.36	1850	20240805	20.81	6100	-63.36	20240126	1850	20.81	20240805	6100	-63.36	20240126	1850	20.81	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
8	20241205	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	30	2	1.36	298430850	132474	67.04	2225	2305	2185	2860	1540	2200	2252.75	1.98	-617	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	362	-7.48	5.52	12	0.81	-298.00	404.00	6100	20240126	-63.44	1850	20240805	20.54	6100	-63.44	20240126	1850	20.54	20240805	6100	-63.44	20240126	1850	20.54	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
9	20241205	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	35	2	1.59	19351855	8713	4.41	2225	2240	2210	2860	1540	2200	2221.03	1.98	3519	2293	2246	2173	2126	2053	2270	2150	81	660	500	1360	5	1	16254535	363	-7.50	5.53	12	0.05	-298.00	404.00	6100	20240126	-63.36	1850	20240805	20.81	6100	-63.36	20240126	1850	20.81	20240805	6100	-63.36	20240126	1850	20.81	20240805	0.61	N	115610	500	81 억	322564	N	N	N	N
10	20241204	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	35	2	1.62	427026485	197253	135.83	2100	2220	2100	2810	1520	2165	2164.71	1.72	41876	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	358	-7.38	5.45	12	1.21	-298.00	404.00	6100	20240126	-63.93	1850	20240805	18.92	6100	-63.93	20240126	1850	18.92	20240805	6100	-63.93	20240126	1850	18.92	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
11	20241204	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	20	2	0.92	419881135	193999	133.59	2100	2220	2100	2810	1520	2165	2164.35	1.72	42421	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	355	-7.33	5.41	12	1.19	-298.00	404.00	6100	20240126	-64.18	1850	20240805	18.11	6100	-64.18	20240126	1850	18.11	20240805	6100	-64.18	20240126	1850	18.11	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
12	20241204	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	15	2	0.69	401336710	185494	127.74	2100	2220	2100	2810	1520	2165	2163.61	1.72	42143	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	354	-7.32	5.40	12	1.14	-298.00	404.00	6100	20240126	-64.26	1850	20240805	17.84	6100	-64.26	20240126	1850	17.84	20240805	6100	-64.26	20240126	1850	17.84	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
13	20241204	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	50	2	2.31	384340810	177749	122.40	2100	2220	2100	2810	1520	2165	2162.27	1.72	43951	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	360	-7.43	5.48	12	1.09	-298.00	404.00	6100	20240126	-63.69	1850	20240805	19.73	6100	-63.69	20240126	1850	19.73	20240805	6100	-63.69	20240126	1850	19.73	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
14	20241204	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-5	5	-0.23	314580415	145920	100.48	2100	2200	2100	2810	1520	2165	2155.84	1.72	23832	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	351	-7.25	5.35	12	0.90	-298.00	404.00	6100	20240126	-64.59	1850	20240805	16.76	6100	-64.59	20240126	1850	16.76	20240805	6100	-64.59	20240126	1850	16.76	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
15	20241204	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-30	5	-1.39	284323575	131822	90.78	2100	2200	2100	2810	1520	2165	2156.87	1.72	20572	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	347	-7.16	5.28	12	0.81	-298.00	404.00	6100	20240126	-65.00	1850	20240805	15.41	6100	-65.00	20240126	1850	15.41	20240805	6100	-65.00	20240126	1850	15.41	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
16	20241204	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	25	2	1.15	128261800	59027	40.65	2100	2200	2100	2810	1520	2165	2172.93	1.72	25199	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	356	-7.35	5.42	12	0.36	-298.00	404.00	6100	20240126	-64.10	1850	20240805	18.38	6100	-64.10	20240126	1850	18.38	20240805	6100	-64.10	20240126	1850	18.38	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
17	20241204	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-20	5	-0.92	8195770	3856	2.66	2100	2145	2100	2810	1520	2165	2125.46	1.72	431	2231	2197	2131	2097	2031	2215	2115	81	645	500	1340	5	1	16254535	349	-7.20	5.31	12	0.02	-298.00	404.00	6100	20240126	-64.84	1850	20240805	15.95	6100	-64.84	20240126	1850	15.95	20240805	6100	-64.84	20240126	1850	15.95	20240805	0.51	N	115610	500	81 억	279769	N	N	N	N
18	20241203	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	55	2	2.61	304017795	143648	140.77	2120	2165	2065	2740	1480	2110	2116.26	1.61	19061	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	352	-7.27	5.36	12	0.88	-298.00	404.00	6100	20240126	-64.51	1850	20240805	17.03	6100	-64.51	20240126	1850	17.03	20240805	6100	-64.51	20240126	1850	17.03	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
19	20241203	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	45	2	2.13	277365310	131321	128.69	2120	2165	2065	2740	1480	2110	2112.12	1.61	14843	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	350	-7.23	5.33	12	0.81	-298.00	404.00	6100	20240126	-64.67	1850	20240805	16.49	6100	-64.67	20240126	1850	16.49	20240805	6100	-64.67	20240126	1850	16.49	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
20	20241203	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	25	2	1.18	186417165	89024	87.24	2120	2135	2065	2740	1480	2110	2094.01	1.61	-13829	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	347	-7.16	5.28	12	0.55	-298.00	404.00	6100	20240126	-65.00	1850	20240805	15.41	6100	-65.00	20240126	1850	15.41	20240805	6100	-65.00	20240126	1850	15.41	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
21	20241203	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	20	2	0.95	161627750	77339	75.79	2120	2135	2065	2740	1480	2110	2089.86	1.61	-18361	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	346	-7.15	5.27	12	0.48	-298.00	404.00	6100	20240126	-65.08	1850	20240805	15.14	6100	-65.08	20240126	1850	15.14	20240805	6100	-65.08	20240126	1850	15.14	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
22	20241203	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	15	2	0.71	147294555	70588	69.17	2120	2125	2065	2740	1480	2110	2086.68	1.61	-14623	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	345	-7.13	5.26	12	0.43	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
23	20241203	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-20	5	-0.95	124648330	59767	58.57	2120	2120	2065	2740	1480	2110	2085.57	1.61	-17112	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	340	-7.01	5.17	12	0.37	-298.00	404.00	6100	20240126	-65.74	1850	20240805	12.97	6100	-65.74	20240126	1850	12.97	20240805	6100	-65.74	20240126	1850	12.97	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
24	20241203	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-30	5	-1.42	96157965	46086	45.16	2120	2120	2065	2740	1480	2110	2086.49	1.61	-14862	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	338	-6.98	5.15	12	0.28	-298.00	404.00	6100	20240126	-65.90	1850	20240805	12.43	6100	-65.90	20240126	1850	12.43	20240805	6100	-65.90	20240126	1850	12.43	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
25	20241203	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	0	3	0.00	7759860	3683	3.61	2120	2120	2090	2740	1480	2110	2106.94	1.61	-2870	2200	2155	2130	2085	2060	2142	2072	81	630	500	1300	5	1	16254535	343	-7.08	5.22	12	0.02	-298.00	404.00	6100	20240126	-65.41	1850	20240805	14.05	6100	-65.41	20240126	1850	14.05	20240805	6100	-65.41	20240126	1850	14.05	20240805	0.42	N	115610	500	81 억	261127	N	N	N	N
26	20241202	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-20	5	-0.94	214592695	100833	30.56	2130	2175	2105	2765	1495	2130	2128.20	1.65	-7506	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	343	-7.08	5.22	12	0.62	-298.00	404.00	6100	20240126	-65.41	1850	20240805	14.05	6100	-65.41	20240126	1850	14.05	20240805	6100	-65.41	20240126	1850	14.05	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
27	20241202	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-15	5	-0.70	195629580	91833	27.83	2130	2175	2105	2765	1495	2130	2130.28	1.65	-5261	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	344	-7.10	5.24	12	0.56	-298.00	404.00	6100	20240126	-65.33	1850	20240805	14.32	6100	-65.33	20240126	1850	14.32	20240805	6100	-65.33	20240126	1850	14.32	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
28	20241202	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	5	2	0.23	167951855	78740	23.86	2130	2175	2110	2765	1495	2130	2132.99	1.65	890	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	347	-7.16	5.28	12	0.48	-298.00	404.00	6100	20240126	-65.00	1850	20240805	15.41	6100	-65.00	20240126	1850	15.41	20240805	6100	-65.00	20240126	1850	15.41	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
29	20241202	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-10	5	-0.47	157751575	73932	22.41	2130	2175	2110	2765	1495	2130	2133.74	1.65	224	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	345	-7.11	5.25	12	0.45	-298.00	404.00	6100	20240126	-65.25	1850	20240805	14.59	6100	-65.25	20240126	1850	14.59	20240805	6100	-65.25	20240126	1850	14.59	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
30	20241202	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-5	5	-0.23	129925790	60793	18.42	2130	2175	2115	2765	1495	2130	2137.18	1.65	3124	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	345	-7.13	5.26	12	0.37	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
31	20241202	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-5	5	-0.23	101890445	47615	14.43	2130	2175	2120	2765	1495	2130	2139.88	1.65	-2211	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	345	-7.13	5.26	12	0.29	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
32	20241202	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-5	5	-0.23	78066805	36402	11.03	2130	2175	2120	2765	1495	2130	2144.57	1.65	-2680	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	345	-7.13	5.26	12	0.22	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N
33	20241202	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	20	2	0.94	18145440	8498	2.58	2130	2150	2130	2765	1495	2130	2135.26	1.65	784	2240	2185	2150	2095	2060	2167	2077	81	635	500	1320	5	1	16254535	349	-7.21	5.32	12	0.05	-298.00	404.00	6100	20240126	-64.75	1850	20240805	16.22	6100	-64.75	20240126	1850	16.22	20240805	6100	-64.75	20240126	1850	16.22	20240805	0.48	N	115610	500	81 억	268949	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History