KissMeData/037030/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	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	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-40	5	-1.79	71186025	32148	49.57	2240	2240	2190	2910	1570	2240	2214.32	0.16	675	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	481	-220.00	0.48	12	0.15	-10.00	4549.00	3375	20240219	-34.81	2010	20240805	9.45	3375	-34.81	20240219	2010	9.45	20240805	3375	-34.81	20240219	2010	9.45	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
3	20241205	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-25	5	-1.12	45828905	20621	31.79	2240	2240	2205	2910	1570	2240	2222.44	0.16	-459	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	485	-221.50	0.49	12	0.09	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
4	20241205	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	35981145	16180	24.95	2240	2240	2205	2910	1570	2240	2223.80	0.16	-418	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	488	-223.00	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
5	20241205	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	33017520	14848	22.89	2240	2240	2205	2910	1570	2240	2223.70	0.16	-409	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	487	-222.50	0.49	12	0.07	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
6	20241205	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-10	5	-0.45	29423600	13230	20.40	2240	2240	2205	2910	1570	2240	2224.01	0.16	-384	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	488	-223.00	0.49	12	0.06	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
7	20241205	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-15	5	-0.67	18139140	8147	12.56	2240	2240	2205	2910	1570	2240	2226.48	0.16	-80	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	487	-222.50	0.49	12	0.04	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
8	20241205	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-30	5	-1.34	10878340	4881	7.53	2240	2240	2205	2910	1570	2240	2228.71	0.16	173	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	484	-221.00	0.49	12	0.02	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
9	20241205	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-5	5	-0.22	2142925	957	1.48	2240	2240	2235	2910	1570	2240	2239.21	0.16	15	2293	2266	2218	2191	2143	2280	2205	219	670	1000	1610	5	1	21878974	489	-223.50	0.49	12	0.00	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.57	N	037030	1000	218 억	35354	N	N	N	N
10	20241204	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-15	5	-0.67	142780420	64736	140.11	2205	2245	2170	2930	1580	2255	2205.57	0.16	1319	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	490	-224.00	0.49	12	0.30	-10.00	4549.00	3375	20240219	-33.63	2010	20240805	11.44	3375	-33.63	20240219	2010	11.44	20240805	3375	-33.63	20240219	2010	11.44	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
11	20241204	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	137979440	62592	135.47	2205	2245	2170	2930	1580	2255	2204.43	0.16	1375	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	488	-223.00	0.49	12	0.29	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
12	20241204	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-20	5	-0.89	134286945	60924	131.86	2205	2245	2170	2930	1580	2255	2204.17	0.16	1166	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	489	-223.50	0.49	12	0.28	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
13	20241204	130411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-30	5	-1.33	112868810	51262	110.95	2205	2240	2170	2930	1580	2255	2201.80	0.16	1328	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	487	-222.50	0.49	12	0.23	-10.00	4549.00	3375	20240219	-34.07	2010	20240805	10.70	3375	-34.07	20240219	2010	10.70	20240805	3375	-34.07	20240219	2010	10.70	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
14	20241204	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-50	5	-2.22	96318800	43836	94.87	2205	2240	2170	2930	1580	2255	2197.25	0.16	1787	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	482	-220.50	0.48	12	0.20	-10.00	4549.00	3375	20240219	-34.67	2010	20240805	9.70	3375	-34.67	20240219	2010	9.70	20240805	3375	-34.67	20240219	2010	9.70	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
15	20241204	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-55	5	-2.44	88917430	40460	87.57	2205	2240	2170	2930	1580	2255	2197.66	0.16	2065	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	481	-220.00	0.48	12	0.18	-10.00	4549.00	3375	20240219	-34.81	2010	20240805	9.45	3375	-34.81	20240219	2010	9.45	20240805	3375	-34.81	20240219	2010	9.45	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
16	20241204	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-35	5	-1.55	77204805	35106	75.98	2205	2240	2170	2930	1580	2255	2199.19	0.16	2223	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	486	-222.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-34.22	2010	20240805	10.45	3375	-34.22	20240219	2010	10.45	20240805	3375	-34.22	20240219	2010	10.45	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
17	20241204	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-15	5	-0.67	13666030	6166	13.35	2205	2240	2205	2930	1580	2255	2216.35	0.16	-284	2305	2280	2245	2220	2185	2292	2232	219	675	1000	1620	5	1	21878974	490	-224.00	0.49	12	0.03	-10.00	4549.00	3375	20240219	-33.63	2010	20240805	11.44	3375	-33.63	20240219	2010	11.44	20240805	3375	-33.63	20240219	2010	11.44	20240805	2.59	N	037030	1000	218 억	33977	N	N	N	N
18	20241203	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	45	2	2.04	103471965	46141	58.38	2225	2270	2210	2870	1550	2210	2242.56	0.14	4389	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	493	-225.50	0.50	12	0.21	-10.00	4549.00	3375	20240219	-33.19	2010	20240805	12.19	3375	-33.19	20240219	2010	12.19	20240805	3375	-33.19	20240219	2010	12.19	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
19	20241203	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	50	2	2.26	91529480	40845	51.68	2225	2270	2210	2870	1550	2210	2240.97	0.14	4297	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.19	-10.00	4549.00	3375	20240219	-33.04	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3375	-33.04	20240219	2010	12.44	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
20	20241203	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	50	2	2.26	83397560	37241	47.12	2225	2270	2210	2870	1550	2210	2239.48	0.14	4246	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	494	-226.00	0.50	12	0.17	-10.00	4549.00	3375	20240219	-33.04	2010	20240805	12.44	3375	-33.04	20240219	2010	12.44	20240805	3375	-33.04	20240219	2010	12.44	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
21	20241203	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	55	2	2.49	70324370	31464	39.81	2225	2265	2210	2870	1550	2210	2235.15	0.14	4217	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	496	-226.50	0.50	12	0.14	-10.00	4549.00	3375	20240219	-32.89	2010	20240805	12.69	3375	-32.89	20240219	2010	12.69	20240805	3375	-32.89	20240219	2010	12.69	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
22	20241203	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	20	2	0.90	50663030	22707	28.73	2225	2245	2210	2870	1550	2210	2231.26	0.14	2285	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.10	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
23	20241203	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	20	2	0.90	35501525	15904	20.12	2225	2245	2210	2870	1550	2210	2232.38	0.14	1549	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.07	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
24	20241203	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	25	2	1.13	21709380	9734	12.32	2225	2245	2210	2870	1550	2210	2230.48	0.14	1594	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	489	-223.50	0.49	12	0.04	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
25	20241203	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	20	2	0.90	7506015	3376	4.27	2225	2230	2210	2870	1550	2210	2223.76	0.14	1934	2343	2276	2233	2166	2123	2255	2145	219	660	1000	1590	5	1	21878974	488	-223.00	0.49	12	0.02	-10.00	4549.00	3375	20240219	-33.93	2010	20240805	10.95	3375	-33.93	20240219	2010	10.95	20240805	3375	-33.93	20240219	2010	10.95	20240805	2.60	N	037030	1000	218 억	29829	N	N	N	N
26	20241202	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	175485085	79033	291.12	2300	2300	2190	2990	1610	2300	2219.82	0.17	-7318	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.36	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
27	20241202	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-85	5	-3.70	166986520	75171	276.89	2300	2300	2190	2990	1610	2300	2220.81	0.17	-6997	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	485	-221.50	0.49	12	0.34	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
28	20241202	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-85	5	-3.70	148645990	66860	246.28	2300	2300	2190	2990	1610	2300	2222.57	0.17	-5797	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	485	-221.50	0.49	12	0.31	-10.00	4549.00	3375	20240219	-34.37	2010	20240805	10.20	3375	-34.37	20240219	2010	10.20	20240805	3375	-34.37	20240219	2010	10.20	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
29	20241202	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	134406665	60385	222.43	2300	2300	2190	2990	1610	2300	2225.11	0.17	-4669	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.28	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
30	20241202	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-90	5	-3.91	131853695	59222	218.14	2300	2300	2190	2990	1610	2300	2225.70	0.17	-4648	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	484	-221.00	0.49	12	0.27	-10.00	4549.00	3375	20240219	-34.52	2010	20240805	9.95	3375	-34.52	20240219	2010	9.95	20240805	3375	-34.52	20240219	2010	9.95	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
31	20241202	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-80	5	-3.48	80898800	36063	132.84	2300	2300	2215	2990	1610	2300	2242.34	0.17	-6564	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	486	-222.00	0.49	12	0.16	-10.00	4549.00	3375	20240219	-34.22	2010	20240805	10.45	3375	-34.22	20240219	2010	10.45	20240805	3375	-34.22	20240219	2010	10.45	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
32	20241202	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-65	5	-2.83	46395160	20563	75.74	2300	2300	2235	2990	1610	2300	2254.97	0.17	-4919	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	489	-223.50	0.49	12	0.09	-10.00	4549.00	3375	20240219	-33.78	2010	20240805	11.19	3375	-33.78	20240219	2010	11.19	20240805	3375	-33.78	20240219	2010	11.19	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N
33	20241202	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	3989985	1735	6.39	2300	2300	2295	2990	1610	2300	2299.55	0.17	-61	2376	2337	2296	2257	2216	2317	2237	219	690	1000	1650	5	1	21878974	502	-229.50	0.50	12	0.01	-10.00	4549.00	3375	20240219	-32.00	2010	20240805	14.18	3375	-32.00	20240219	2010	14.18	20240805	3375	-32.00	20240219	2010	14.18	20240805	2.58	N	037030	1000	218 억	36335	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History