KissMeData/043360/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1814	-11	5	-0.60	25625935	14081	89.83	1825	1843	1809	2370	1278	1825	1819.89	0.17	-409	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.16	-239.00	4801.00	3215	20240126	-43.58	1750	20240805	3.66	3215	-43.58	20240126	1750	3.66	20240805	3215	-43.58	20240126	1750	3.66	20240805	N	043360	500	45 억	15614	N	N	N	N
3	20241205	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1826	1	2	0.05	24357873	13386	85.39	1825	1843	1809	2370	1278	1825	1819.65	0.17	-426	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.15	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
4	20241205	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1815	-10	5	-0.55	20917875	11487	73.28	1825	1843	1815	2370	1278	1825	1821.00	0.17	-628	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.13	-239.00	4801.00	3215	20240126	-43.55	1750	20240805	3.71	3215	-43.55	20240126	1750	3.71	20240805	3215	-43.55	20240126	1750	3.71	20240805	N	043360	500	45 억	15614	N	N	N	N
5	20241205	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1825	0	3	0.00	11770090	6448	41.13	1825	1843	1815	2370	1278	1825	1825.39	0.17	-302	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.23	1750	20240805	4.29	3215	-43.23	20240126	1750	4.29	20240805	3215	-43.23	20240126	1750	4.29	20240805	N	043360	500	45 억	15614	N	N	N	N
6	20241205	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1826	1	2	0.05	11713515	6417	40.94	1825	1843	1815	2370	1278	1825	1825.39	0.17	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
7	20241205	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1826	1	2	0.05	11713515	6417	40.94	1825	1843	1815	2370	1278	1825	1825.39	0.17	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	164	-7.64	0.38	12	0.07	-239.00	4801.00	3215	20240126	-43.20	1750	20240805	4.34	3215	-43.20	20240126	1750	4.34	20240805	3215	-43.20	20240126	1750	4.34	20240805	N	043360	500	45 억	15614	N	N	N	N
8	20241205	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1815	-10	5	-0.55	8521390	4668	29.78	1825	1843	1815	2370	1278	1825	1825.49	0.17	-304	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	163	-7.59	0.38	12	0.05	-239.00	4801.00	3215	20240126	-43.55	1750	20240805	3.71	3215	-43.55	20240126	1750	3.71	20240805	3215	-43.55	20240126	1750	3.71	20240805	N	043360	500	45 억	15614	N	N	N	N
9	20241205	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1843	18	2	0.99	1977114	1081	6.90	1825	1843	1825	2370	1278	1825	1828.97	0.17	-121	1947	1886	1851	1790	1755	1868	1772	45	545	500	1270	1	1	9000000	166	-7.71	0.38	12	0.01	-239.00	4801.00	3215	20240126	-42.67	1750	20240805	5.31	3215	-42.67	20240126	1750	5.31	20240805	3215	-42.67	20240126	1750	5.31	20240805	N	043360	500	45 억	15614	N	N	N	N
10	20241204	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1825	-93	5	-4.85	28994738	15673	179.82	1861	1912	1816	2490	1343	1918	1850.35	0.18	-212	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	164	-7.64	0.38	12	0.17	-239.00	4801.00	3215	20240126	-43.23	1750	20240805	4.29	3215	-43.23	20240126	1750	4.29	20240805	3215	-43.23	20240126	1750	4.29	20240805	N	043360	500	45 억	15842	N	N	N	N
11	20241204	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1856	-62	5	-3.23	27435285	14820	170.03	1861	1912	1816	2490	1343	1918	1851.23	0.18	293	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.77	0.39	12	0.16	-239.00	4801.00	3215	20240126	-42.27	1750	20240805	6.06	3215	-42.27	20240126	1750	6.06	20240805	3215	-42.27	20240126	1750	6.06	20240805	N	043360	500	45 억	15842	N	N	N	N
12	20241204	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1856	-62	5	-3.23	27427867	14816	169.99	1861	1912	1816	2490	1343	1918	1851.23	0.18	293	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.77	0.39	12	0.16	-239.00	4801.00	3215	20240126	-42.27	1750	20240805	6.06	3215	-42.27	20240126	1750	6.06	20240805	3215	-42.27	20240126	1750	6.06	20240805	N	043360	500	45 억	15842	N	N	N	N
13	20241204	130431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1877	-41	5	-2.14	23341205	12596	144.52	1861	1912	1816	2490	1343	1918	1853.06	0.18	-228	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	169	-7.85	0.39	12	0.14	-239.00	4801.00	3215	20240126	-41.62	1750	20240805	7.26	3215	-41.62	20240126	1750	7.26	20240805	3215	-41.62	20240126	1750	7.26	20240805	N	043360	500	45 억	15842	N	N	N	N
14	20241204	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1866	-52	5	-2.71	23141421	12489	143.29	1861	1912	1816	2490	1343	1918	1852.94	0.18	-206	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	168	-7.81	0.39	12	0.14	-239.00	4801.00	3215	20240126	-41.96	1750	20240805	6.63	3215	-41.96	20240126	1750	6.63	20240805	3215	-41.96	20240126	1750	6.63	20240805	N	043360	500	45 억	15842	N	N	N	N
15	20241204	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1846	-72	5	-3.75	20750875	11197	128.46	1861	1912	1816	2490	1343	1918	1853.25	0.18	-161	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	166	-7.72	0.38	12	0.12	-239.00	4801.00	3215	20240126	-42.58	1750	20240805	5.49	3215	-42.58	20240126	1750	5.49	20240805	3215	-42.58	20240126	1750	5.49	20240805	N	043360	500	45 억	15842	N	N	N	N
16	20241204	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1884	-34	5	-1.77	19153319	10331	118.53	1861	1912	1816	2490	1343	1918	1853.97	0.18	-161	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	170	-7.88	0.39	12	0.11	-239.00	4801.00	3215	20240126	-41.40	1750	20240805	7.66	3215	-41.40	20240126	1750	7.66	20240805	3215	-41.40	20240126	1750	7.66	20240805	N	043360	500	45 억	15842	N	N	N	N
17	20241204	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	-58	5	-3.02	14227661	7673	88.03	1861	1861	1816	2490	1343	1918	1854.25	0.18	-320	1939	1928	1923	1912	1907	1926	1910	45	572	500	1340	1	1	9000000	167	-7.78	0.39	12	0.09	-239.00	4801.00	3215	20240126	-42.15	1750	20240805	6.29	3215	-42.15	20240126	1750	6.29	20240805	3215	-42.15	20240126	1750	6.29	20240805	N	043360	500	45 억	15842	N	N	N	N
18	20241203	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1918	-6	5	-0.31	16779928	8716	196.88	1924	1934	1918	2500	1347	1924	1925.19	0.18	-38	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.03	0.40	12	0.10	-239.00	4801.00	3215	20240126	-40.34	1750	20240805	9.60	3215	-40.34	20240126	1750	9.60	20240805	3215	-40.34	20240126	1750	9.60	20240805	N	043360	500	45 억	15896	N	N	N	N
19	20241203	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1931	7	2	0.36	16239741	8435	190.54	1924	1934	1924	2500	1347	1924	1925.28	0.18	-59	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.08	0.40	12	0.09	-239.00	4801.00	3215	20240126	-39.94	1750	20240805	10.34	3215	-39.94	20240126	1750	10.34	20240805	3215	-39.94	20240126	1750	10.34	20240805	N	043360	500	45 억	15896	N	N	N	N
20	20241203	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	0	3	0.00	10804353	5610	126.72	1924	1934	1924	2500	1347	1924	1925.91	0.18	-46	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.05	0.40	12	0.06	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	15896	N	N	N	N
21	20241203	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1932	8	2	0.42	8287489	4302	97.18	1924	1934	1924	2500	1347	1924	1926.43	0.18	-53	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.08	0.40	12	0.05	-239.00	4801.00	3215	20240126	-39.91	1750	20240805	10.40	3215	-39.91	20240126	1750	10.40	20240805	3215	-39.91	20240126	1750	10.40	20240805	N	043360	500	45 억	15896	N	N	N	N
22	20241203	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	0	3	0.00	7777441	4038	91.21	1924	1934	1924	2500	1347	1924	1926.06	0.18	-57	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	173	-8.05	0.40	12	0.04	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	15896	N	N	N	N
23	20241203	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1933	9	2	0.47	3682850	1910	43.14	1924	1934	1924	2500	1347	1924	1928.19	0.18	-60	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.88	1750	20240805	10.46	3215	-39.88	20240126	1750	10.46	20240805	3215	-39.88	20240126	1750	10.46	20240805	N	043360	500	45 억	15896	N	N	N	N
24	20241203	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	10	2	0.52	3035291	1575	35.58	1924	1934	1924	2500	1347	1924	1927.17	0.18	-28	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.84	1750	20240805	10.51	3215	-39.84	20240126	1750	10.51	20240805	3215	-39.84	20240126	1750	10.51	20240805	N	043360	500	45 억	15896	N	N	N	N
25	20241203	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	10	2	0.52	298920	155	3.50	1924	1934	1924	2500	1347	1924	1928.52	0.18	-12	1995	1959	1934	1898	1873	1947	1886	45	576	500	1340	1	1	9000000	174	-8.09	0.40	12	0.00	-239.00	4801.00	3215	20240126	-39.84	1750	20240805	10.51	3215	-39.84	20240126	1750	10.51	20240805	3215	-39.84	20240126	1750	10.51	20240805	N	043360	500	45 억	15896	N	N	N	N
26	20241202	160434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	-34	5	-1.74	8548443	4427	36.56	1958	1970	1909	2545	1371	1958	1930.98	0.18	-309	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.05	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	16207	N	N	N	N
27	20241202	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-47	5	-2.40	8177961	4234	34.97	1958	1970	1909	2545	1371	1958	1931.50	0.18	-225	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	172	-8.00	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.56	1750	20240805	9.20	3215	-40.56	20240126	1750	9.20	20240805	3215	-40.56	20240126	1750	9.20	20240805	N	043360	500	45 억	16207	N	N	N	N
28	20241202	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1924	-34	5	-1.74	7989977	4136	34.16	1958	1970	1909	2545	1371	1958	1931.81	0.18	-242	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.05	0.40	12	0.05	-239.00	4801.00	3215	20240126	-40.16	1750	20240805	9.94	3215	-40.16	20240126	1750	9.94	20240805	3215	-40.16	20240126	1750	9.94	20240805	N	043360	500	45 억	16207	N	N	N	N
29	20241202	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1926	-32	5	-1.63	5949406	3069	25.34	1958	1970	1909	2545	1371	1958	1938.55	0.18	-240	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	173	-8.06	0.40	12	0.03	-239.00	4801.00	3215	20240126	-40.09	1750	20240805	10.06	3215	-40.09	20240126	1750	10.06	20240805	3215	-40.09	20240126	1750	10.06	20240805	N	043360	500	45 억	16207	N	N	N	N
30	20241202	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	-28	5	-1.43	5062432	2608	21.54	1958	1970	1909	2545	1371	1958	1941.12	0.18	-235	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	174	-8.08	0.40	12	0.03	-239.00	4801.00	3215	20240126	-39.97	1750	20240805	10.29	3215	-39.97	20240126	1750	10.29	20240805	3215	-39.97	20240126	1750	10.29	20240805	N	043360	500	45 억	16207	N	N	N	N
31	20241202	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1943	-15	5	-0.77	3400094	1743	14.39	1958	1970	1925	2545	1371	1958	1950.71	0.18	-120	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	175	-8.13	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.56	1750	20240805	11.03	3215	-39.56	20240126	1750	11.03	20240805	3215	-39.56	20240126	1750	11.03	20240805	N	043360	500	45 억	16207	N	N	N	N
32	20241202	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1963	5	2	0.26	2958397	1514	12.50	1958	1970	1925	2545	1371	1958	1954.03	0.18	-98	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	177	-8.21	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.94	1750	20240805	12.17	3215	-38.94	20240126	1750	12.17	20240805	3215	-38.94	20240126	1750	12.17	20240805	N	043360	500	45 억	16207	N	N	N	N
33	20241202	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	0	3	0.00	328956	168	1.39	1958	1970	1958	2545	1371	1958	1958.07	0.18	-71	2032	1994	1972	1934	1912	1984	1924	45	587	500	1370	1	1	9000000	176	-8.19	0.41	12	0.00	-239.00	4801.00	3215	20240126	-39.10	1750	20240805	11.89	3215	-39.10	20240126	1750	11.89	20240805	3215	-39.10	20240126	1750	11.89	20240805	N	043360	500	45 억	16207	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History