KissMeData/347770/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	newHighLowPriceClassCode	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	161100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1765	-65	5	-3.55	88181255	49567	139.28	1811	1829	1759	2375	1281	1830	1779.15	0.39	806	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	403	14.59	0.67	12	0.22	121.00	2619.00	5990	20240131	-70.53	1759	20241205	0.34	5990	-70.53	20240131	1759	0.34	20241205	5990	-70.53	20240131	1759	0.34	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
3	20241205	151108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1769	-61	5	-3.33	75666374	42466	119.33	1811	1829	1765	2375	1281	1830	1781.81	0.39	915	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	404	14.62	0.68	12	0.19	121.00	2619.00	5990	20240131	-70.47	1765	20241205	0.23	5990	-70.47	20240131	1765	0.23	20241205	5990	-70.47	20240131	1765	0.23	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
4	20241205	141052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1766	-64	5	-3.50	63266426	35449	99.61	1811	1829	1765	2375	1281	1830	1784.72	0.39	-2583	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	404	14.60	0.67	12	0.16	121.00	2619.00	5990	20240131	-70.52	1765	20241205	0.06	5990	-70.52	20240131	1765	0.06	20241205	5990	-70.52	20240131	1765	0.06	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
5	20241205	131103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1770	-60	5	-3.28	61188833	34273	96.31	1811	1829	1767	2375	1281	1830	1785.34	0.39	-2725	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	405	14.63	0.68	12	0.15	121.00	2619.00	5990	20240131	-70.45	1767	20241205	0.17	5990	-70.45	20240131	1767	0.17	20241205	5990	-70.45	20240131	1767	0.17	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
6	20241205	121102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1785	-45	5	-2.46	29676280	16501	46.37	1811	1829	1782	2375	1281	1830	1798.45	0.39	-2545	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	408	14.75	0.68	12	0.07	121.00	2619.00	5990	20240131	-70.20	1782	20241205	0.17	5990	-70.20	20240131	1782	0.17	20241205	5990	-70.20	20240131	1782	0.17	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
7	20241205	111100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1799	-31	5	-1.69	24630213	13692	38.47	1811	1829	1782	2375	1281	1830	1798.88	0.39	-3031	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	411	14.87	0.69	12	0.06	121.00	2619.00	5990	20240131	-69.97	1782	20241205	0.95	5990	-69.97	20240131	1782	0.95	20241205	5990	-69.97	20240131	1782	0.95	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
8	20241205	101100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1800	-30	5	-1.64	18869106	10487	29.47	1811	1829	1782	2375	1281	1830	1799.29	0.39	-3168	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	411	14.88	0.69	12	0.05	121.00	2619.00	5990	20240131	-69.95	1782	20241205	1.01	5990	-69.95	20240131	1782	1.01	20241205	5990	-69.95	20240131	1782	1.01	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
9	20241205	091106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1795	-35	5	-1.91	7161244	3975	11.17	1811	1829	1795	2375	1281	1830	1801.57	0.39	423	1872	1850	1828	1806	1784	1862	1818	115	545	500	1240	1	1	22857042	410	14.83	0.69	12	0.02	121.00	2619.00	5990	20240131	-70.03	1795	20241205	0.00	5990	-70.03	20240131	1795	0.00	20241205	5990	-70.03	20240131	1795	0.00	20241205	3.96	N	347770	500	115 억	90032	N	N	N	N
10	20241204	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	65121968	35587	195.26	1806	1850	1806	2405	1295	1850	1829.94	0.39	1021	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.12	0.70	12	0.16	121.00	2619.00	5990	20240131	-69.45	1802	20241115	1.55	5990	-69.45	20240131	1802	1.55	20241115	5990	-69.45	20240131	1802	1.55	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
11	20241204	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-20	5	-1.08	62599650	34208	187.70	1806	1850	1806	2405	1295	1850	1829.97	0.39	1315	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.12	0.70	12	0.15	121.00	2619.00	5990	20240131	-69.45	1802	20241115	1.55	5990	-69.45	20240131	1802	1.55	20241115	5990	-69.45	20240131	1802	1.55	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
12	20241204	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1821	-29	5	-1.57	51542581	28137	154.39	1806	1850	1806	2405	1295	1850	1831.84	0.39	689	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	416	15.05	0.70	12	0.12	121.00	2619.00	5990	20240131	-69.60	1802	20241115	1.05	5990	-69.60	20240131	1802	1.05	20241115	5990	-69.60	20240131	1802	1.05	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
13	20241204	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1832	-18	5	-0.97	47040692	25677	140.89	1806	1850	1806	2405	1295	1850	1832.02	0.39	697	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	419	15.14	0.70	12	0.11	121.00	2619.00	5990	20240131	-69.42	1802	20241115	1.66	5990	-69.42	20240131	1802	1.66	20241115	5990	-69.42	20240131	1802	1.66	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
14	20241204	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1826	-24	5	-1.30	33715758	18380	100.85	1806	1850	1806	2405	1295	1850	1834.37	0.39	717	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	417	15.09	0.70	12	0.08	121.00	2619.00	5990	20240131	-69.52	1802	20241115	1.33	5990	-69.52	20240131	1802	1.33	20241115	5990	-69.52	20240131	1802	1.33	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
15	20241204	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1827	-23	5	-1.24	33598911	18316	100.50	1806	1850	1806	2405	1295	1850	1834.40	0.39	722	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	418	15.10	0.70	12	0.08	121.00	2619.00	5990	20240131	-69.50	1802	20241115	1.39	5990	-69.50	20240131	1802	1.39	20241115	5990	-69.50	20240131	1802	1.39	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
16	20241204	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1837	-13	5	-0.70	27792842	15108	82.90	1806	1850	1806	2405	1295	1850	1839.61	0.39	724	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	420	15.18	0.70	12	0.07	121.00	2619.00	5990	20240131	-69.33	1802	20241115	1.94	5990	-69.33	20240131	1802	1.94	20241115	5990	-69.33	20240131	1802	1.94	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
17	20241204	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	0	3	0.00	13995183	7574	41.56	1806	1850	1806	2405	1295	1850	1847.79	0.39	636	1928	1888	1865	1825	1802	1877	1814	115	555	500	1250	1	1	22857042	423	15.29	0.71	12	0.03	121.00	2619.00	5990	20240131	-69.12	1802	20241115	2.66	5990	-69.12	20240131	1802	2.66	20241115	5990	-69.12	20240131	1802	2.66	20241115	3.97	N	347770	500	115 억	89012	N	N	N	N
18	20241203	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1850	-13	5	-0.70	33790367	18224	56.75	1863	1905	1842	2420	1305	1863	1854.17	0.38	1893	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	423	15.29	0.71	12	0.08	121.00	2619.00	5990	20240131	-69.12	1802	20241115	2.66	5990	-69.12	20240131	1802	2.66	20241115	5990	-69.12	20240131	1802	2.66	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
19	20241203	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1859	-4	5	-0.21	29633242	15982	49.77	1863	1905	1842	2420	1305	1863	1854.16	0.38	2058	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.36	0.71	12	0.07	121.00	2619.00	5990	20240131	-68.96	1802	20241115	3.16	5990	-68.96	20240131	1802	3.16	20241115	5990	-68.96	20240131	1802	3.16	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
20	20241203	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1859	-4	5	-0.21	28218547	15221	47.40	1863	1905	1842	2420	1305	1863	1853.92	0.38	2058	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.36	0.71	12	0.07	121.00	2619.00	5990	20240131	-68.96	1802	20241115	3.16	5990	-68.96	20240131	1802	3.16	20241115	5990	-68.96	20240131	1802	3.16	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
21	20241203	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-7	5	-0.38	20501778	11039	34.38	1863	1905	1842	2420	1305	1863	1857.21	0.38	1056	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	424	15.34	0.71	12	0.05	121.00	2619.00	5990	20240131	-69.02	1802	20241115	3.00	5990	-69.02	20240131	1802	3.00	20241115	5990	-69.02	20240131	1802	3.00	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
22	20241203	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1864	1	2	0.05	17536783	9435	29.38	1863	1905	1842	2420	1305	1863	1858.69	0.38	1067	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	426	15.40	0.71	12	0.04	121.00	2619.00	5990	20240131	-68.88	1802	20241115	3.44	5990	-68.88	20240131	1802	3.44	20241115	5990	-68.88	20240131	1802	3.44	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
23	20241203	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-3	5	-0.16	13257000	7129	22.20	1863	1905	1842	2420	1305	1863	1859.59	0.38	848	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	425	15.37	0.71	12	0.03	121.00	2619.00	5990	20240131	-68.95	1802	20241115	3.22	5990	-68.95	20240131	1802	3.22	20241115	5990	-68.95	20240131	1802	3.22	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
24	20241203	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	0	3	0.00	11403881	6129	19.09	1863	1905	1842	2420	1305	1863	1860.64	0.38	773	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	426	15.40	0.71	12	0.03	121.00	2619.00	5990	20240131	-68.90	1802	20241115	3.39	5990	-68.90	20240131	1802	3.39	20241115	5990	-68.90	20240131	1802	3.39	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
25	20241203	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	22	2	1.18	1948466	1042	3.24	1863	1885	1853	2420	1305	1863	1869.93	0.38	64	1971	1916	1889	1834	1807	1903	1821	115	557	500	1260	1	1	22857042	431	15.58	0.72	12	0.00	121.00	2619.00	5990	20240131	-68.53	1802	20241115	4.61	5990	-68.53	20240131	1802	4.61	20241115	5990	-68.53	20240131	1802	4.61	20241115	3.99	N	347770	500	115 억	87077	N	N	N	N
26	20241202	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	-78	5	-4.02	60539138	32111	163.67	1941	1944	1862	2520	1359	1941	1885.32	0.41	-7715	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	426	15.40	0.71	12	0.14	121.00	2619.00	5990	20240131	-68.90	1802	20241115	3.39	5990	-68.90	20240131	1802	3.39	20241115	5990	-68.90	20240131	1802	3.39	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
27	20241202	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1875	-66	5	-3.40	46678465	24668	125.74	1941	1944	1862	2520	1359	1941	1892.27	0.41	-1315	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	429	15.50	0.72	12	0.11	121.00	2619.00	5990	20240131	-68.70	1802	20241115	4.05	5990	-68.70	20240131	1802	4.05	20241115	5990	-68.70	20240131	1802	4.05	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
28	20241202	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	-52	5	-2.68	35895253	18895	96.31	1941	1944	1870	2520	1359	1941	1899.72	0.41	52	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	432	15.61	0.72	12	0.08	121.00	2619.00	5990	20240131	-68.46	1802	20241115	4.83	5990	-68.46	20240131	1802	4.83	20241115	5990	-68.46	20240131	1802	4.83	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
29	20241202	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	-44	5	-2.27	23181573	12137	61.86	1941	1944	1887	2520	1359	1941	1909.99	0.41	-9	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	434	15.68	0.72	12	0.05	121.00	2619.00	5990	20240131	-68.33	1802	20241115	5.27	5990	-68.33	20240131	1802	5.27	20241115	5990	-68.33	20240131	1802	5.27	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
30	20241202	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1910	-31	5	-1.60	15409401	8037	40.97	1941	1944	1900	2520	1359	1941	1917.31	0.41	-9	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	437	15.79	0.73	12	0.04	121.00	2619.00	5990	20240131	-68.11	1802	20241115	5.99	5990	-68.11	20240131	1802	5.99	20241115	5990	-68.11	20240131	1802	5.99	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
31	20241202	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1914	-27	5	-1.39	11398029	5939	30.27	1941	1944	1900	2520	1359	1941	1919.18	0.41	-10	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	437	15.82	0.73	12	0.03	121.00	2619.00	5990	20240131	-68.05	1802	20241115	6.22	5990	-68.05	20240131	1802	6.22	20241115	5990	-68.05	20240131	1802	6.22	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
32	20241202	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1916	-25	5	-1.29	8868543	4612	23.51	1941	1944	1916	2520	1359	1941	1922.93	0.41	43	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	438	15.83	0.73	12	0.02	121.00	2619.00	5990	20240131	-68.01	1802	20241115	6.33	5990	-68.01	20240131	1802	6.33	20241115	5990	-68.01	20240131	1802	6.33	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N
33	20241202	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	0	3	0.00	539612	278	1.42	1941	1944	1941	2520	1359	1941	1941.05	0.41	1	2027	1984	1947	1904	1867	1965	1885	115	579	500	1310	1	1	22857042	444	16.04	0.74	12	0.00	121.00	2619.00	5990	20240131	-67.60	1802	20241115	7.71	5990	-67.60	20240131	1802	7.71	20241115	5990	-67.60	20240131	1802	7.71	20241115	3.98	N	347770	500	115 억	94778	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History