KissMeData/170790/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	160822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	110	2	1.33	92534120	11139	27.30	8370	8490	8030	10770	5810	8290	8307.22	1.44	-415	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	576	5.45	0.70	12	0.16	1542.00	11948.00	15200	20240507	-44.74	7760	20241113	8.25	15200	-44.74	20240507	7760	8.25	20241113	15200	-44.74	20240507	7760	8.25	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
3	20241205	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	90	2	1.09	90914080	10946	26.83	8370	8490	8030	10770	5810	8290	8305.69	1.44	-374	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	575	5.43	0.70	12	0.16	1542.00	11948.00	15200	20240507	-44.87	7760	20241113	7.99	15200	-44.87	20240507	7760	7.99	20241113	15200	-44.87	20240507	7760	7.99	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
4	20241205	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	120	2	1.45	72285740	8745	21.43	8370	8410	8030	10770	5810	8290	8265.95	1.44	-91	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	577	5.45	0.70	12	0.13	1542.00	11948.00	15200	20240507	-44.67	7760	20241113	8.38	15200	-44.67	20240507	7760	8.38	20241113	15200	-44.67	20240507	7760	8.38	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
5	20241205	130823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-130	5	-1.57	29332190	3605	8.83	8370	8370	8030	10770	5810	8290	8136.53	1.44	-5	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	559	5.29	0.68	12	0.05	1542.00	11948.00	15200	20240507	-46.32	7760	20241113	5.15	15200	-46.32	20240507	7760	5.15	20241113	15200	-46.32	20240507	7760	5.15	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
6	20241205	120824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-100	5	-1.21	27654850	3399	8.33	8370	8370	8030	10770	5810	8290	8136.17	1.44	-5	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	562	5.31	0.69	12	0.05	1542.00	11948.00	15200	20240507	-46.12	7760	20241113	5.54	15200	-46.12	20240507	7760	5.54	20241113	15200	-46.12	20240507	7760	5.54	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
7	20241205	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-90	5	-1.09	27368180	3364	8.24	8370	8370	8030	10770	5810	8290	8135.61	1.44	-8	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	562	5.32	0.69	12	0.05	1542.00	11948.00	15200	20240507	-46.05	7760	20241113	5.67	15200	-46.05	20240507	7760	5.67	20241113	15200	-46.05	20240507	7760	5.67	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
8	20241205	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-100	5	-1.21	20625410	2541	6.23	8370	8370	8030	10770	5810	8290	8117.04	1.44	28	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	562	5.31	0.69	12	0.04	1542.00	11948.00	15200	20240507	-46.12	7760	20241113	5.54	15200	-46.12	20240507	7760	5.54	20241113	15200	-46.12	20240507	7760	5.54	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
9	20241205	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	80	2	0.97	16740	2	0.00	8370	8370	8370	10770	5810	8290	8370.00	1.44	0	8596	8442	8306	8152	8016	8375	8085	34	2480	500	5630	10	1	6856330	574	5.43	0.70	12	0.00	1542.00	11948.00	15200	20240507	-44.93	7760	20241113	7.86	15200	-44.93	20240507	7760	7.86	20241113	15200	-44.93	20240507	7760	7.86	20241113	3.61	N	170790	500	34 억	98705	N	N	N	N
10	20241204	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-40	5	-0.48	337073090	40803	171.59	8310	8460	8170	10820	5840	8330	8260.99	1.46	-1358	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	568	5.38	0.69	12	0.60	1542.00	11948.00	15200	20240507	-45.46	7760	20241113	6.83	15200	-45.46	20240507	7760	6.83	20241113	15200	-45.46	20240507	7760	6.83	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
11	20241204	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	90	2	1.08	333981620	40431	170.02	8310	8460	8170	10820	5840	8330	8260.53	1.46	-1053	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	577	5.46	0.70	12	0.59	1542.00	11948.00	15200	20240507	-44.61	7760	20241113	8.51	15200	-44.61	20240507	7760	8.51	20241113	15200	-44.61	20240507	7760	8.51	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
12	20241204	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-120	5	-1.44	310130060	37574	158.01	8310	8460	8170	10820	5840	8330	8253.85	1.46	-546	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	563	5.32	0.69	12	0.55	1542.00	11948.00	15200	20240507	-45.99	7760	20241113	5.80	15200	-45.99	20240507	7760	5.80	20241113	15200	-45.99	20240507	7760	5.80	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
13	20241204	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-50	5	-0.60	122030830	14720	61.90	8310	8310	8180	10820	5840	8330	8290.14	1.46	-405	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	568	5.37	0.69	12	0.21	1542.00	11948.00	15200	20240507	-45.53	7760	20241113	6.70	15200	-45.53	20240507	7760	6.70	20241113	15200	-45.53	20240507	7760	6.70	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
14	20241204	120802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-20	5	-0.24	120608560	14548	61.18	8310	8310	8180	10820	5840	8330	8290.39	1.46	-373	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	570	5.39	0.70	12	0.21	1542.00	11948.00	15200	20240507	-45.33	7760	20241113	7.09	15200	-45.33	20240507	7760	7.09	20241113	15200	-45.33	20240507	7760	7.09	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
15	20241204	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-80	5	-0.96	116360250	14034	59.02	8310	8310	8180	10820	5840	8330	8291.31	1.46	-232	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	566	5.35	0.69	12	0.20	1542.00	11948.00	15200	20240507	-45.72	7760	20241113	6.31	15200	-45.72	20240507	7760	6.31	20241113	15200	-45.72	20240507	7760	6.31	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
16	20241204	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-40	5	-0.48	14023960	1700	7.15	8310	8310	8180	10820	5840	8330	8249.39	1.46	-99	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	568	5.38	0.69	12	0.02	1542.00	11948.00	15200	20240507	-45.46	7760	20241113	6.83	15200	-45.46	20240507	7760	6.83	20241113	15200	-45.46	20240507	7760	6.83	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
17	20241204	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-50	5	-0.60	490260	59	0.25	8310	8310	8280	10820	5840	8330	8309.49	1.46	-57	8870	8600	8370	8100	7870	8735	8235	34	2490	500	5660	10	1	6856330	568	5.37	0.69	12	0.00	1542.00	11948.00	15200	20240507	-45.53	7760	20241113	6.70	15200	-45.53	20240507	7760	6.70	20241113	15200	-45.53	20240507	7760	6.70	20241113	3.61	N	170790	500	34 억	100004	N	N	N	N
18	20241203	160841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	250	2	3.09	199081200	23780	934.01	8160	8640	8140	10500	5660	8080	8371.79	1.47	-504	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	571	5.40	0.70	12	0.35	1542.00	11948.00	15200	20240507	-45.20	7760	20241113	7.35	15200	-45.20	20240507	7760	7.35	20241113	15200	-45.20	20240507	7760	7.35	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
19	20241203	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	230	2	2.85	196329860	23449	921.01	8160	8640	8140	10500	5660	8080	8372.63	1.47	-377	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	570	5.39	0.70	12	0.34	1542.00	11948.00	15200	20240507	-45.33	7760	20241113	7.09	15200	-45.33	20240507	7760	7.09	20241113	15200	-45.33	20240507	7760	7.09	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
20	20241203	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	270	2	3.34	192559930	22993	903.10	8160	8640	8140	10500	5660	8080	8374.72	1.47	-378	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	573	5.42	0.70	12	0.34	1542.00	11948.00	15200	20240507	-45.07	7760	20241113	7.60	15200	-45.07	20240507	7760	7.60	20241113	15200	-45.07	20240507	7760	7.60	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
21	20241203	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	290	2	3.59	170947910	20386	800.71	8160	8640	8140	10500	5660	8080	8385.55	1.47	-314	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	574	5.43	0.70	12	0.30	1542.00	11948.00	15200	20240507	-44.93	7760	20241113	7.86	15200	-44.93	20240507	7760	7.86	20241113	15200	-44.93	20240507	7760	7.86	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
22	20241203	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	350	2	4.33	146758010	17485	686.76	8160	8640	8140	10500	5660	8080	8393.37	1.47	-314	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	578	5.47	0.71	12	0.26	1542.00	11948.00	15200	20240507	-44.54	7760	20241113	8.63	15200	-44.54	20240507	7760	8.63	20241113	15200	-44.54	20240507	7760	8.63	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
23	20241203	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	240	2	2.97	64893080	7867	308.99	8160	8320	8140	10500	5660	8080	8248.77	1.47	-272	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	570	5.40	0.70	12	0.11	1542.00	11948.00	15200	20240507	-45.26	7760	20241113	7.22	15200	-45.26	20240507	7760	7.22	20241113	15200	-45.26	20240507	7760	7.22	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
24	20241203	100840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	160	2	1.98	27111590	3307	129.89	8160	8260	8140	10500	5660	8080	8198.24	1.47	-372	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	565	5.34	0.69	12	0.05	1542.00	11948.00	15200	20240507	-45.79	7760	20241113	6.19	15200	-45.79	20240507	7760	6.19	20241113	15200	-45.79	20240507	7760	6.19	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
25	20241203	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	120	2	1.49	12670200	1550	60.88	8160	8200	8150	10500	5660	8080	8174.32	1.47	-146	8180	8130	8090	8040	8000	8110	8020	34	2420	500	5490	10	1	6856330	562	5.32	0.69	12	0.02	1542.00	11948.00	15200	20240507	-46.05	7760	20241113	5.67	15200	-46.05	20240507	7760	5.67	20241113	15200	-46.05	20240507	7760	5.67	20241113	3.61	N	170790	500	34 억	100567	N	N	N	N
26	20241202	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-40	5	-0.49	20583100	2546	73.97	8120	8140	8050	10550	5690	8120	8084.49	1.47	-221	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	554	5.24	0.68	12	0.04	1542.00	11948.00	15200	20240507	-46.84	7760	20241113	4.12	15200	-46.84	20240507	7760	4.12	20241113	15200	-46.84	20240507	7760	4.12	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
27	20241202	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-30	5	-0.37	20170870	2495	72.49	8120	8140	8050	10550	5690	8120	8084.52	1.47	-221	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	555	5.25	0.68	12	0.04	1542.00	11948.00	15200	20240507	-46.78	7760	20241113	4.25	15200	-46.78	20240507	7760	4.25	20241113	15200	-46.78	20240507	7760	4.25	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
28	20241202	140838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-40	5	-0.49	8959750	1108	32.19	8120	8140	8050	10550	5690	8120	8086.42	1.47	-69	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	554	5.24	0.68	12	0.02	1542.00	11948.00	15200	20240507	-46.84	7760	20241113	4.12	15200	-46.84	20240507	7760	4.12	20241113	15200	-46.84	20240507	7760	4.12	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
29	20241202	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-20	5	-0.25	7804680	965	28.04	8120	8140	8050	10550	5690	8120	8087.75	1.47	-14	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	555	5.25	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.71	7760	20241113	4.38	15200	-46.71	20240507	7760	4.38	20241113	15200	-46.71	20240507	7760	4.38	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
30	20241202	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-10	5	-0.12	7071070	874	25.39	8120	8140	8050	10550	5690	8120	8090.47	1.47	28	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	556	5.26	0.68	12	0.01	1542.00	11948.00	15200	20240507	-46.64	7760	20241113	4.51	15200	-46.64	20240507	7760	4.51	20241113	15200	-46.64	20240507	7760	4.51	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
31	20241202	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-20	5	-0.25	2654900	328	9.53	8120	8140	8050	10550	5690	8120	8094.21	1.47	67	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	555	5.25	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.71	7760	20241113	4.38	15200	-46.71	20240507	7760	4.38	20241113	15200	-46.71	20240507	7760	4.38	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
32	20241202	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	10	2	0.12	1395820	172	5.00	8120	8140	8100	10550	5690	8120	8115.23	1.47	-22	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	557	5.27	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.51	7760	20241113	4.77	15200	-46.51	20240507	7760	4.77	20241113	15200	-46.51	20240507	7760	4.77	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N
33	20241202	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	20	2	0.25	138080	17	0.49	8120	8140	8120	10550	5690	8120	8122.35	1.47	-2	8446	8282	8176	8012	7906	8230	7960	34	2430	500	5520	10	1	6856330	558	5.28	0.68	12	0.00	1542.00	11948.00	15200	20240507	-46.45	7760	20241113	4.90	15200	-46.45	20240507	7760	4.90	20241113	15200	-46.45	20240507	7760	4.90	20241113	3.60	N	170790	500	34 억	100788	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History