KissMeData/047310/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-260	5	-4.59	2233311570	412044	64.18	5680	5680	5320	7350	3970	5660	5420.12	1.32	-92022	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1977	11.74	1.01	12	1.13	460.00	5357.00	20450	20240215	-73.59	4340	20241115	24.42	20450	-73.59	20240215	4340	24.42	20241115	20450	-73.59	20240215	4340	24.42	20241115	1.22	N	047310	500	185 억	483608	N	N	1	N	N
3	20241205	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-160	5	-2.83	2107114350	388827	60.57	5680	5680	5320	7350	3970	5660	5419.15	1.32	-93029	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	2014	11.96	1.03	12	1.06	460.00	5357.00	20450	20240215	-73.11	4340	20241115	26.73	20450	-73.11	20240215	4340	26.73	20241115	20450	-73.11	20240215	4340	26.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
4	20241205	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-240	5	-4.24	1740196830	321794	50.13	5680	5680	5320	7350	3970	5660	5407.79	1.32	-89869	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1984	11.78	1.01	12	0.88	460.00	5357.00	20450	20240215	-73.50	4340	20241115	24.88	20450	-73.50	20240215	4340	24.88	20241115	20450	-73.50	20240215	4340	24.88	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
5	20241205	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-290	5	-5.12	1576479180	291317	45.38	5680	5680	5320	7350	3970	5660	5411.55	1.32	-90858	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1966	11.67	1.00	12	0.80	460.00	5357.00	20450	20240215	-73.74	4340	20241115	23.73	20450	-73.74	20240215	4340	23.73	20241115	20450	-73.74	20240215	4340	23.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
6	20241205	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-290	5	-5.12	1419557270	262015	40.81	5680	5680	5320	7350	3970	5660	5417.84	1.32	-82728	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1966	11.67	1.00	12	0.72	460.00	5357.00	20450	20240215	-73.74	4340	20241115	23.73	20450	-73.74	20240215	4340	23.73	20241115	20450	-73.74	20240215	4340	23.73	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
7	20241205	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-300	5	-5.30	1330784640	245455	38.23	5680	5680	5320	7350	3970	5660	5421.70	1.32	-78406	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1962	11.65	1.00	12	0.67	460.00	5357.00	20450	20240215	-73.79	4340	20241115	23.50	20450	-73.79	20240215	4340	23.50	20241115	20450	-73.79	20240215	4340	23.50	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
8	20241205	100450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-330	5	-5.83	1115581300	205196	31.96	5680	5680	5320	7350	3970	5660	5436.66	1.32	-69279	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	1951	11.59	0.99	12	0.56	460.00	5357.00	20450	20240215	-73.94	4340	20241115	22.81	20450	-73.94	20240215	4340	22.81	20241115	20450	-73.94	20240215	4340	22.81	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
9	20241205	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-120	5	-2.12	236047100	42041	6.55	5680	5680	5540	7350	3970	5660	5614.68	1.32	-20239	5946	5802	5596	5452	5246	5875	5525	185	1690	500	3500	10	1	36610755	2028	12.04	1.03	12	0.11	460.00	5357.00	20450	20240215	-72.91	4340	20241115	27.65	20450	-72.91	20240215	4340	27.65	20241115	20450	-72.91	20240215	4340	27.65	20241115	1.22	N	047310	500	185 억	483608	N	N	0	N	N
10	20241204	160445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-80	5	-1.39	3544092920	636958	25.64	5540	5740	5390	7460	4020	5740	5564.02	1.40	-28941	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2072	12.30	1.06	12	1.74	460.00	5357.00	20450	20240215	-72.32	4340	20241115	30.41	20450	-72.32	20240215	4340	30.41	20241115	20450	-72.32	20240215	4340	30.41	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
11	20241204	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-120	5	-2.09	3388783790	609465	24.53	5540	5740	5390	7460	4020	5740	5560.18	1.40	-21546	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2058	12.22	1.05	12	1.66	460.00	5357.00	20450	20240215	-72.52	4340	20241115	29.49	20450	-72.52	20240215	4340	29.49	20241115	20450	-72.52	20240215	4340	29.49	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
12	20241204	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-170	5	-2.96	3179418620	572141	23.03	5540	5740	5390	7460	4020	5740	5556.97	1.40	-12197	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2039	12.11	1.04	12	1.56	460.00	5357.00	20450	20240215	-72.76	4340	20241115	28.34	20450	-72.76	20240215	4340	28.34	20241115	20450	-72.76	20240215	4340	28.34	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
13	20241204	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-100	5	-1.74	2856091280	514553	20.71	5540	5740	5390	7460	4020	5740	5550.53	1.40	-6983	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2065	12.26	1.05	12	1.41	460.00	5357.00	20450	20240215	-72.42	4340	20241115	29.95	20450	-72.42	20240215	4340	29.95	20241115	20450	-72.42	20240215	4340	29.95	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
14	20241204	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-180	5	-3.14	2348283620	422764	17.02	5540	5740	5390	7460	4020	5740	5554.48	1.40	-7270	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2036	12.09	1.04	12	1.15	460.00	5357.00	20450	20240215	-72.81	4340	20241115	28.11	20450	-72.81	20240215	4340	28.11	20241115	20450	-72.81	20240215	4340	28.11	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
15	20241204	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-270	5	-4.70	2100179300	377736	15.21	5540	5740	5390	7460	4020	5740	5559.79	1.40	-16715	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2003	11.89	1.02	12	1.03	460.00	5357.00	20450	20240215	-73.25	4340	20241115	26.04	20450	-73.25	20240215	4340	26.04	20241115	20450	-73.25	20240215	4340	26.04	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
16	20241204	100438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-130	5	-2.26	1810731980	325431	13.10	5540	5740	5390	7460	4020	5740	5563.96	1.40	-14145	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2054	12.20	1.05	12	0.89	460.00	5357.00	20450	20240215	-72.57	4340	20241115	29.26	20450	-72.57	20240215	4340	29.26	20241115	20450	-72.57	20240215	4340	29.26	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
17	20241204	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	416821390	74563	3.00	5540	5740	5540	7460	4020	5740	5589.66	1.40	21483	6333	6036	5763	5466	5193	6185	5615	185	1720	500	3550	10	1	36610755	2087	12.39	1.06	12	0.20	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	20450	-72.13	20240215	4340	31.34	20241115	20450	-72.13	20240215	4340	31.34	20241115	1.11	N	047310	500	185 억	512119	N	N	0	N	N
18	20241203	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	450	2	8.51	14358732560	2471413	108.52	5660	6060	5490	6870	3710	5290	5809.97	0.87	199306	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2101	12.48	1.07	12	6.75	460.00	5357.00	20450	20240215	-71.93	4340	20241115	32.26	20450	-71.93	20240215	4340	32.26	20241115	20450	-71.93	20240215	4340	32.26	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
19	20241203	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	410	2	7.75	14141835750	2433421	106.85	5660	6060	5490	6870	3710	5290	5811.50	0.87	199780	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2087	12.39	1.06	12	6.65	460.00	5357.00	20450	20240215	-72.13	4340	20241115	31.34	20450	-72.13	20240215	4340	31.34	20241115	20450	-72.13	20240215	4340	31.34	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
20	20241203	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	490	2	9.26	13298168850	2286206	100.38	5660	6060	5490	6870	3710	5290	5816.70	0.87	163136	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2116	12.57	1.08	12	6.24	460.00	5357.00	20450	20240215	-71.74	4340	20241115	33.18	20450	-71.74	20240215	4340	33.18	20241115	20450	-71.74	20240215	4340	33.18	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
21	20241203	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	520	2	9.83	12804769340	2201634	96.67	5660	6060	5490	6870	3710	5290	5816.03	0.87	169395	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2127	12.63	1.08	12	6.01	460.00	5357.00	20450	20240215	-71.59	4340	20241115	33.87	20450	-71.59	20240215	4340	33.87	20241115	20450	-71.59	20240215	4340	33.87	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
22	20241203	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	560	2	10.59	12136708050	2086729	91.63	5660	6060	5490	6870	3710	5290	5816.14	0.87	164890	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2142	12.72	1.09	12	5.70	460.00	5357.00	20450	20240215	-71.39	4340	20241115	34.79	20450	-71.39	20240215	4340	34.79	20241115	20450	-71.39	20240215	4340	34.79	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
23	20241203	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	510	2	9.64	11434670870	1965422	86.30	5660	6060	5490	6870	3710	5290	5817.92	0.87	163498	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2123	12.61	1.08	12	5.37	460.00	5357.00	20450	20240215	-71.64	4340	20241115	33.64	20450	-71.64	20240215	4340	33.64	20241115	20450	-71.64	20240215	4340	33.64	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
24	20241203	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	720	2	13.61	8676045710	1499555	65.84	5660	6050	5490	6870	3710	5290	5785.75	0.87	91857	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2200	13.07	1.12	12	4.10	460.00	5357.00	20450	20240215	-70.61	4340	20241115	38.48	20450	-70.61	20240215	4340	38.48	20241115	20450	-70.61	20240215	4340	38.48	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
25	20241203	090457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	340	2	6.43	1259455500	225106	9.88	5660	5660	5490	6870	3710	5290	5594.94	0.87	-31084	5860	5575	5215	4930	4570	5717	5072	185	1580	500	3270	10	1	36610755	2061	12.24	1.05	12	0.61	460.00	5357.00	20450	20240215	-72.47	4340	20241115	29.72	20450	-72.47	20240215	4340	29.72	20241115	20450	-72.47	20240215	4340	29.72	20241115	1.09	N	047310	500	185 억	318632	N	N	0	N	N
26	20241202	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	490	2	10.21	11951539235	2266972	1236.14	4860	5500	4855	6240	3360	4800	5272.02	1.21	-124847	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1937	11.50	0.99	12	6.19	460.00	5357.00	20450	20240215	-74.13	4340	20241115	21.89	20450	-74.13	20240215	4340	21.89	20241115	20450	-74.13	20240215	4340	21.89	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
27	20241202	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	420	2	8.75	11610616245	2202189	1200.82	4860	5500	4855	6240	3360	4800	5272.31	1.21	-117866	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1911	11.35	0.97	12	6.02	460.00	5357.00	20450	20240215	-74.47	4340	20241115	20.28	20450	-74.47	20240215	4340	20.28	20241115	20450	-74.47	20240215	4340	20.28	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
28	20241202	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	500	2	10.42	11193898175	2123004	1157.64	4860	5500	4855	6240	3360	4800	5272.67	1.21	-142457	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1940	11.52	0.99	12	5.80	460.00	5357.00	20450	20240215	-74.08	4340	20241115	22.12	20450	-74.08	20240215	4340	22.12	20241115	20450	-74.08	20240215	4340	22.12	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
29	20241202	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	430	2	8.96	10709947245	2031340	1107.66	4860	5500	4855	6240	3360	4800	5272.36	1.21	-140076	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1915	11.37	0.98	12	5.55	460.00	5357.00	20450	20240215	-74.43	4340	20241115	20.51	20450	-74.43	20240215	4340	20.51	20241115	20450	-74.43	20240215	4340	20.51	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
30	20241202	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	410	2	8.54	10518894415	1994608	1087.63	4860	5500	4855	6240	3360	4800	5273.67	1.21	-139209	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1907	11.33	0.97	12	5.45	460.00	5357.00	20450	20240215	-74.52	4340	20241115	20.05	20450	-74.52	20240215	4340	20.05	20241115	20450	-74.52	20240215	4340	20.05	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
31	20241202	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	430	2	8.96	9966320515	1889419	1030.27	4860	5500	4855	6240	3360	4800	5274.81	1.21	-162277	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1915	11.37	0.98	12	5.16	460.00	5357.00	20450	20240215	-74.43	4340	20241115	20.51	20450	-74.43	20240215	4340	20.51	20241115	20450	-74.43	20240215	4340	20.51	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
32	20241202	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	620	2	12.92	3636809275	693022	377.89	4860	5450	4855	6240	3360	4800	5247.75	1.21	-58763	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	10	1	36610755	1984	11.78	1.01	12	1.89	460.00	5357.00	20450	20240215	-73.50	4340	20241115	24.88	20450	-73.50	20240215	4340	24.88	20241115	20450	-73.50	20240215	4340	24.88	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N
33	20241202	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	125	2	2.60	66026045	13476	7.35	4860	4945	4855	6240	3360	4800	4899.53	1.21	10103	5060	4930	4850	4720	4640	4890	4680	185	1440	500	2970	5	1	36610755	1803	10.71	0.92	12	0.04	460.00	5357.00	20450	20240215	-75.92	4340	20241115	13.48	20450	-75.92	20240215	4340	13.48	20241115	20450	-75.92	20240215	4340	13.48	20241115	1.08	N	047310	500	185 억	444347	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History