KissMeData/252990/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	marginalRateClassCode	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	160942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3910	80	2	2.09	737501885	188369	72.51	3830	3990	3805	4975	2685	3830	3915.25	0.70	18483	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2283	-150.38	1.88	12	0.32	-26.00	2085.00	9280	20240418	-57.87	3775	20241204	3.58	9280	-57.87	20240418	3775	3.58	20241204	9280	-57.87	20240418	3775	3.58	20241204	3.65	N	252990	500	291 억	407177	N	N	131	N	N
3	20241205	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3905	75	2	1.96	721804005	184343	70.96	3830	3990	3805	4975	2685	3830	3915.60	0.70	15913	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2280	-150.19	1.87	12	0.32	-26.00	2085.00	9280	20240418	-57.92	3775	20241204	3.44	9280	-57.92	20240418	3775	3.44	20241204	9280	-57.92	20240418	3775	3.44	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
4	20241205	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3955	125	2	3.26	587845040	150024	57.75	3830	3990	3805	4975	2685	3830	3918.40	0.70	13070	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2309	-152.12	1.90	12	0.26	-26.00	2085.00	9280	20240418	-57.38	3775	20241204	4.77	9280	-57.38	20240418	3775	4.77	20241204	9280	-57.38	20240418	3775	4.77	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
5	20241205	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3925	95	2	2.48	542709795	138583	53.35	3830	3990	3805	4975	2685	3830	3916.20	0.70	8442	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2292	-150.96	1.88	12	0.24	-26.00	2085.00	9280	20240418	-57.70	3775	20241204	3.97	9280	-57.70	20240418	3775	3.97	20241204	9280	-57.70	20240418	3775	3.97	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
6	20241205	120944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3945	115	2	3.00	435234805	111151	42.79	3830	3990	3805	4975	2685	3830	3915.78	0.70	8111	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2303	-151.73	1.89	12	0.19	-26.00	2085.00	9280	20240418	-57.49	3775	20241204	4.50	9280	-57.49	20240418	3775	4.50	20241204	9280	-57.49	20240418	3775	4.50	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
7	20241205	110943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3925	95	2	2.48	373627035	95565	36.79	3830	3975	3805	4975	2685	3830	3909.75	0.70	8989	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2292	-150.96	1.88	12	0.16	-26.00	2085.00	9280	20240418	-57.70	3775	20241204	3.97	9280	-57.70	20240418	3775	3.97	20241204	9280	-57.70	20240418	3775	3.97	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
8	20241205	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3925	95	2	2.48	217701995	56051	21.58	3830	3945	3805	4975	2685	3830	3884.09	0.70	7050	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2292	-150.96	1.88	12	0.10	-26.00	2085.00	9280	20240418	-57.70	3775	20241204	3.97	9280	-57.70	20240418	3775	3.97	20241204	9280	-57.70	20240418	3775	3.97	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
9	20241205	090947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	3855	25	2	0.65	40485980	10560	4.07	3830	3870	3805	4975	2685	3830	3833.94	0.70	540	3946	3887	3831	3772	3716	3917	3802	292	1145	500	2520	5	1	58388063	2251	-148.27	1.85	12	0.02	-26.00	2085.00	9280	20240418	-58.46	3775	20241204	2.12	9280	-58.46	20240418	3775	2.12	20241204	9280	-58.46	20240418	3775	2.12	20241204	3.65	N	252990	500	291 억	407177	N	N	292	N	N
10	20241204	160927	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3830	-75	5	-1.92	988817905	259423	165.26	3800	3890	3775	5070	2735	3905	3811.60	0.66	21847	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2236	-147.31	1.84	12	0.44	-26.00	2085.00	9280	20240418	-58.73	3775	20241204	1.46	9280	-58.73	20240418	3775	1.46	20241204	9280	-58.73	20240418	3775	1.46	20241204	3.69	N	252990	500	291 억	385315	N	N	292	N	N
11	20241204	150927	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3810	-95	5	-2.43	962807715	252624	160.93	3800	3890	3775	5070	2735	3905	3811.23	0.66	18708	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2225	-146.54	1.83	12	0.43	-26.00	2085.00	9280	20240418	-58.94	3775	20241204	0.93	9280	-58.94	20240418	3775	0.93	20241204	9280	-58.94	20240418	3775	0.93	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
12	20241204	140929	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3805	-100	5	-2.56	889255380	233318	148.63	3800	3890	3775	5070	2735	3905	3811.34	0.66	13909	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2222	-146.35	1.82	12	0.40	-26.00	2085.00	9280	20240418	-59.00	3775	20241204	0.79	9280	-59.00	20240418	3775	0.79	20241204	9280	-59.00	20240418	3775	0.79	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
13	20241204	130920	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3820	-85	5	-2.18	815504845	213958	136.30	3800	3890	3775	5070	2735	3905	3811.52	0.66	14236	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2230	-146.92	1.83	12	0.37	-26.00	2085.00	9280	20240418	-58.84	3775	20241204	1.19	9280	-58.84	20240418	3775	1.19	20241204	9280	-58.84	20240418	3775	1.19	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
14	20241204	120917	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3810	-95	5	-2.43	766821460	201212	128.18	3800	3890	3775	5070	2735	3905	3811.01	0.66	10404	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2225	-146.54	1.83	12	0.34	-26.00	2085.00	9280	20240418	-58.94	3775	20241204	0.93	9280	-58.94	20240418	3775	0.93	20241204	9280	-58.94	20240418	3775	0.93	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
15	20241204	110910	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3780	-125	5	-3.20	674246785	176786	112.62	3800	3890	3775	5070	2735	3905	3813.92	0.66	-153	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2207	-145.38	1.81	12	0.30	-26.00	2085.00	9280	20240418	-59.27	3775	20241204	0.13	9280	-59.27	20240418	3775	0.13	20241204	9280	-59.27	20240418	3775	0.13	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
16	20241204	100913	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3825	-80	5	-2.05	451956680	118254	75.33	3800	3890	3775	5070	2735	3905	3821.91	0.66	15500	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2233	-147.12	1.83	12	0.20	-26.00	2085.00	9280	20240418	-58.78	3775	20241204	1.32	9280	-58.78	20240418	3775	1.32	20241204	9280	-58.78	20240418	3775	1.32	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
17	20241204	090933	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3860	-45	5	-1.15	134040680	34877	22.22	3800	3890	3785	5070	2735	3905	3843.24	0.66	9150	4041	3972	3886	3817	3731	4007	3852	292	1165	500	2570	5	1	58388063	2254	-148.46	1.85	12	0.06	-26.00	2085.00	9280	20240418	-58.41	3785	20241204	1.98	9280	-58.41	20240418	3785	1.98	20241204	9280	-58.41	20240418	3785	1.98	20241204	3.69	N	252990	500	291 억	385315	N	N	107	N	N
18	20241203	161006	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3905	40	2	1.03	610109290	156541	59.53	3800	3955	3800	5020	2710	3865	3897.40	0.61	26608	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2280	-150.19	1.87	12	0.27	-26.00	2085.00	9280	20240418	-57.92	3800	20241203	2.76	9280	-57.92	20240418	3800	2.76	20241203	9280	-57.92	20240418	3800	2.76	20241203	3.70	N	252990	500	291 억	358706	N	N	107	N	N
19	20241203	151045	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3900	35	2	0.91	579907050	148788	56.58	3800	3955	3800	5020	2710	3865	3897.57	0.61	26676	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2277	-150.00	1.87	12	0.25	-26.00	2085.00	9280	20240418	-57.97	3800	20241203	2.63	9280	-57.97	20240418	3800	2.63	20241203	9280	-57.97	20240418	3800	2.63	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
20	20241203	141025	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3890	25	2	0.65	498291905	127870	48.62	3800	3955	3800	5020	2710	3865	3896.90	0.61	19633	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2271	-149.62	1.87	12	0.22	-26.00	2085.00	9280	20240418	-58.08	3800	20241203	2.37	9280	-58.08	20240418	3800	2.37	20241203	9280	-58.08	20240418	3800	2.37	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
21	20241203	131026	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3905	40	2	1.03	419794495	107735	40.97	3800	3955	3800	5020	2710	3865	3896.59	0.61	18005	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2280	-150.19	1.87	12	0.18	-26.00	2085.00	9280	20240418	-57.92	3800	20241203	2.76	9280	-57.92	20240418	3800	2.76	20241203	9280	-57.92	20240418	3800	2.76	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
22	20241203	121038	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3920	55	2	1.42	373832375	95985	36.50	3800	3955	3800	5020	2710	3865	3894.74	0.61	15938	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2289	-150.77	1.88	12	0.16	-26.00	2085.00	9280	20240418	-57.76	3800	20241203	3.16	9280	-57.76	20240418	3800	3.16	20241203	9280	-57.76	20240418	3800	3.16	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
23	20241203	111019	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3905	40	2	1.03	311370410	80021	30.43	3800	3955	3800	5020	2710	3865	3891.16	0.61	14633	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2280	-150.19	1.87	12	0.14	-26.00	2085.00	9280	20240418	-57.92	3800	20241203	2.76	9280	-57.92	20240418	3800	2.76	20241203	9280	-57.92	20240418	3800	2.76	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
24	20241203	101004	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3915	50	2	1.29	263162075	67643	25.72	3800	3955	3800	5020	2710	3865	3890.51	0.61	19143	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2286	-150.58	1.88	12	0.12	-26.00	2085.00	9280	20240418	-57.81	3800	20241203	3.03	9280	-57.81	20240418	3800	3.03	20241203	9280	-57.81	20240418	3800	3.03	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
25	20241203	090955	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3950	85	2	2.20	107224010	27648	10.51	3800	3955	3800	5020	2710	3865	3878.26	0.61	13958	4161	4012	3936	3787	3711	3975	3750	292	1155	500	2550	5	1	58388063	2306	-151.92	1.89	12	0.05	-26.00	2085.00	9280	20240418	-57.44	3800	20241203	3.95	9280	-57.44	20240418	3800	3.95	20241203	9280	-57.44	20240418	3800	3.95	20241203	3.70	N	252990	500	291 억	358706	N	N	3025	N	N
26	20241202	160941	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3865	-145	5	-3.62	1008795375	255893	58.67	4050	4085	3860	5210	2810	4010	3942.61	0.55	36890	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2257	-148.65	1.85	12	0.44	-26.00	2085.00	9280	20240418	-58.35	3860	20241202	0.13	9280	-58.35	20240418	3860	0.13	20241202	9280	-58.35	20240418	3860	0.13	20241202	3.73	N	252990	500	291 억	321309	N	N	3025	N	N
27	20241202	151059	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3890	-120	5	-2.99	901698560	228224	52.32	4050	4085	3880	5210	2810	4010	3950.94	0.55	34356	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2271	-149.62	1.87	12	0.39	-26.00	2085.00	9280	20240418	-58.08	3880	20241202	0.26	9280	-58.08	20240418	3880	0.26	20241202	9280	-58.08	20240418	3880	0.26	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
28	20241202	141014	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3940	-70	5	-1.75	729167340	184052	42.20	4050	4085	3895	5210	2810	4010	3961.75	0.55	26569	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2300	-151.54	1.89	12	0.32	-26.00	2085.00	9280	20240418	-57.54	3895	20241202	1.16	9280	-57.54	20240418	3895	1.16	20241202	9280	-57.54	20240418	3895	1.16	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
29	20241202	130956	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3935	-75	5	-1.87	630734670	159160	36.49	4050	4085	3895	5210	2810	4010	3962.90	0.55	28094	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2298	-151.35	1.89	12	0.27	-26.00	2085.00	9280	20240418	-57.60	3895	20241202	1.03	9280	-57.60	20240418	3895	1.03	20241202	9280	-57.60	20240418	3895	1.03	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
30	20241202	121016	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3935	-75	5	-1.87	503351345	126581	29.02	4050	4085	3900	5210	2810	4010	3976.52	0.55	19237	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2298	-151.35	1.89	12	0.22	-26.00	2085.00	9280	20240418	-57.60	3900	20241202	0.90	9280	-57.60	20240418	3900	0.90	20241202	9280	-57.60	20240418	3900	0.90	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
31	20241202	110922	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3965	-45	5	-1.12	352923365	88259	20.23	4050	4085	3930	5210	2810	4010	3998.72	0.55	11994	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2315	-152.50	1.90	12	0.15	-26.00	2085.00	9280	20240418	-57.27	3930	20241202	0.89	9280	-57.27	20240418	3930	0.89	20241202	9280	-57.27	20240418	3930	0.89	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
32	20241202	100932	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	3970	-40	5	-1.00	249800995	62196	14.26	4050	4085	3955	5210	2810	4010	4016.35	0.55	4800	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2318	-152.69	1.90	12	0.11	-26.00	2085.00	9280	20240418	-57.22	3955	20241202	0.38	9280	-57.22	20240418	3955	0.38	20241202	9280	-57.22	20240418	3955	0.38	20241202	3.73	N	252990	500	291 억	321309	N	N	13844	N	N
33	20241202	090927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	4035	25	2	0.62	105343760	25997	5.96	4050	4085	4010	5210	2810	4010	4052.15	0.55	6695	4250	4130	4050	3930	3850	4090	3890	292	1200	500	2640	5	1	58388063	2356	-155.19	1.94	12	0.04	-26.00	2085.00	9280	20240418	-56.52	3970	20241129	1.64	9280	-56.52	20240418	3970	1.64	20241129	9280	-56.52	20240418	3970	1.64	20241129	3.73	N	252990	500	291 억	321309	N	N	13844	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History