KissMeData/402490/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	161136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12480	-390	5	-3.03	906847950	71261	48.00	13170	13170	12480	16730	9010	12870	12725.84	0.09	3326	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1032	32.16	2.00	12	0.86	388.00	6248.00	50200	20231128	-75.14	11910	20240805	4.79	36250	-65.57	20240315	11910	4.79	20240805	40750	-69.37	20231207	11910	4.79	20240805	1.73	N	402490	500	41 억	7814	N	N	7	N	N
3	20241205	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	-330	5	-2.56	858783110	67422	45.41	13170	13170	12510	16730	9010	12870	12737.31	0.09	4072	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1037	32.32	2.01	12	0.82	388.00	6248.00	50200	20231128	-75.02	11910	20240805	5.29	36250	-65.41	20240315	11910	5.29	20240805	40750	-69.23	20231207	11910	5.29	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
4	20241205	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	682281850	53393	35.96	13170	13170	12540	16730	9010	12870	12778.38	0.09	4867	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.65	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
5	20241205	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-150	5	-1.17	601937270	47064	31.70	13170	13170	12540	16730	9010	12870	12789.65	0.09	3424	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1051	32.78	2.04	12	0.57	388.00	6248.00	50200	20231128	-74.66	11910	20240805	6.80	36250	-64.91	20240315	11910	6.80	20240805	40750	-68.79	20231207	11910	6.80	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
6	20241205	121139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12780	-90	5	-0.70	415711780	32394	21.82	13170	13170	12630	16730	9010	12870	12832.91	0.09	3339	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1056	32.94	2.05	12	0.39	388.00	6248.00	50200	20231128	-74.54	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
7	20241205	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	30	2	0.23	314785960	24529	16.52	13170	13170	12630	16730	9010	12870	12833.12	0.09	2824	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1066	33.25	2.06	12	0.30	388.00	6248.00	50200	20231128	-74.30	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
8	20241205	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	-70	5	-0.54	241956740	18853	12.70	13170	13170	12630	16730	9010	12870	12833.74	0.09	499	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1058	32.99	2.05	12	0.23	388.00	6248.00	50200	20231128	-74.50	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
9	20241205	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	160	2	1.24	52929820	4059	2.73	13170	13170	12960	16730	9010	12870	13042.84	0.09	-350	13923	13396	13063	12536	12203	13230	12370	41	3860	500	7970	10	1	8265944	1077	33.58	2.09	12	0.05	388.00	6248.00	50200	20231128	-74.04	11910	20240805	9.40	36250	-64.06	20240315	11910	9.40	20240805	40750	-68.02	20231207	11910	9.40	20240805	1.73	N	402490	500	41 억	7814	N	N	3	N	N
10	20241204	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	110	2	0.86	1931643090	147871	104.74	13100	13590	12730	16580	8940	12760	13063.27	0.32	-18493	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1064	33.17	2.06	12	1.79	388.00	6248.00	65300	20231127	-80.29	11910	20240805	8.06	36250	-64.50	20240315	11910	8.06	20240805	40750	-68.42	20231207	11910	8.06	20240805	1.73	N	402490	500	41 억	26156	N	N	3	N	N
11	20241204	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	140	2	1.10	1894348520	144975	102.69	13100	13590	12730	16580	8940	12760	13066.83	0.32	-18632	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1066	33.25	2.06	12	1.75	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
12	20241204	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	40	2	0.31	1782383180	136250	96.51	13100	13590	12730	16580	8940	12760	13081.83	0.32	-18318	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1058	32.99	2.05	12	1.65	388.00	6248.00	65300	20231127	-80.40	11910	20240805	7.47	36250	-64.69	20240315	11910	7.47	20240805	40750	-68.59	20231207	11910	7.47	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
13	20241204	131115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	150	2	1.18	1627754450	124232	88.00	13100	13590	12730	16580	8940	12760	13102.68	0.32	-17250	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1067	33.27	2.07	12	1.50	388.00	6248.00	65300	20231127	-80.23	11910	20240805	8.40	36250	-64.39	20240315	11910	8.40	20240805	40750	-68.32	20231207	11910	8.40	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
14	20241204	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	30	2	0.24	1564978880	119333	84.53	13100	13590	12730	16580	8940	12760	13114.53	0.32	-16581	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1057	32.96	2.05	12	1.44	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
15	20241204	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	60	2	0.47	1476717280	112433	79.64	13100	13590	12760	16580	8940	12760	13134.36	0.32	-15725	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1060	33.04	2.05	12	1.36	388.00	6248.00	65300	20231127	-80.37	11910	20240805	7.64	36250	-64.63	20240315	11910	7.64	20240805	40750	-68.54	20231207	11910	7.64	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
16	20241204	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	260	2	2.04	1238027230	93855	66.48	13100	13590	12760	16580	8940	12760	13191.08	0.32	-15351	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1076	33.56	2.08	12	1.14	388.00	6248.00	65300	20231127	-80.06	11910	20240805	9.32	36250	-64.08	20240315	11910	9.32	20240805	40750	-68.05	20231207	11910	9.32	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
17	20241204	091122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	510	2	4.00	678316380	51001	36.13	13100	13590	13090	16580	8940	12760	13300.59	0.32	-6676	13793	13276	12763	12246	11733	13535	12505	41	3820	500	7910	10	1	8265944	1097	34.20	2.12	12	0.62	388.00	6248.00	65300	20231127	-79.68	11910	20240805	11.42	36250	-63.39	20240315	11910	11.42	20240805	40750	-67.44	20231207	11910	11.42	20240805	1.73	N	402490	500	41 억	26156	N	N	5	N	N
18	20241203	161206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	350	2	2.82	1593915540	124738	240.09	12250	13280	12250	16130	8690	12410	12778.15	0.19	11294	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1055	32.89	2.04	12	1.51	388.00	6248.00	65300	20231127	-80.46	11910	20240805	7.14	36250	-64.80	20240315	11910	7.14	20240805	40750	-68.69	20231207	11910	7.14	20240805	1.69	N	402490	500	41 억	15374	N	N	5	N	N
19	20241203	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12780	370	2	2.98	1563169180	122329	235.45	12250	13280	12250	16130	8690	12410	12778.40	0.19	10395	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1056	32.94	2.05	12	1.48	388.00	6248.00	65300	20231127	-80.43	11910	20240805	7.30	36250	-64.74	20240315	11910	7.30	20240805	40750	-68.64	20231207	11910	7.30	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
20	20241203	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	490	2	3.95	1460058620	114292	219.98	12250	13280	12250	16130	8690	12410	12774.81	0.19	5723	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1066	33.25	2.06	12	1.38	388.00	6248.00	65300	20231127	-80.25	11910	20240805	8.31	36250	-64.41	20240315	11910	8.31	20240805	40750	-68.34	20231207	11910	8.31	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
21	20241203	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	380	2	3.06	1392227750	108994	209.79	12250	13280	12250	16130	8690	12410	12773.43	0.19	2725	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1057	32.96	2.05	12	1.32	388.00	6248.00	65300	20231127	-80.41	11910	20240805	7.39	36250	-64.72	20240315	11910	7.39	20240805	40750	-68.61	20231207	11910	7.39	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
22	20241203	121247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	290	2	2.34	1306306100	102261	196.83	12250	13280	12250	16130	8690	12410	12774.24	0.19	892	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1050	32.73	2.03	12	1.24	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
23	20241203	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	60	2	0.48	338272440	27183	52.32	12250	12580	12250	16130	8690	12410	12444.26	0.19	3457	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1031	32.14	2.00	12	0.33	388.00	6248.00	65300	20231127	-80.90	11910	20240805	4.70	36250	-65.60	20240315	11910	4.70	20240805	40750	-69.40	20231207	11910	4.70	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
24	20241203	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	20	2	0.16	248373990	19965	38.43	12250	12580	12250	16130	8690	12410	12440.47	0.19	3452	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1027	32.04	1.99	12	0.24	388.00	6248.00	65300	20231127	-80.96	11910	20240805	4.37	36250	-65.71	20240315	11910	4.37	20240805	40750	-69.50	20231207	11910	4.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
25	20241203	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	140	2	1.13	98427240	7921	15.25	12250	12580	12250	16130	8690	12410	12426.11	0.19	3774	13330	12870	12640	12180	11950	12755	12065	41	3720	500	7690	10	1	8265944	1037	32.35	2.01	12	0.10	388.00	6248.00	65300	20231127	-80.78	11910	20240805	5.37	36250	-65.38	20240315	11910	5.37	20240805	40750	-69.20	20231207	11910	5.37	20240805	1.69	N	402490	500	41 억	15374	N	N	3	N	N
26	20241202	161136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	-530	5	-4.10	658461520	51871	80.23	13060	13100	12410	16820	9060	12940	12695.31	0.25	-5031	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1026	31.98	1.99	12	0.63	388.00	6248.00	65300	20231127	-81.00	11910	20240805	4.20	36250	-65.77	20240315	11910	4.20	20240805	40750	-69.55	20231207	11910	4.20	20240805	1.66	N	402490	500	41 억	20374	N	N	3	N	N
27	20241202	151349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-420	5	-3.25	580546880	45627	70.58	13060	13100	12510	16820	9060	12940	12723.74	0.25	-5030	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1035	32.27	2.00	12	0.55	388.00	6248.00	65300	20231127	-80.83	11910	20240805	5.12	36250	-65.46	20240315	11910	5.12	20240805	40750	-69.28	20231207	11910	5.12	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
28	20241202	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12620	-320	5	-2.47	490256200	38443	59.46	13060	13100	12550	16820	9060	12940	12752.79	0.25	-3651	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1043	32.53	2.02	12	0.47	388.00	6248.00	65300	20231127	-80.67	11910	20240805	5.96	36250	-65.19	20240315	11910	5.96	20240805	40750	-69.03	20231207	11910	5.96	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
29	20241202	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-370	5	-2.86	421098410	32955	50.98	13060	13100	12550	16820	9060	12940	12777.96	0.25	-3602	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1039	32.40	2.01	12	0.40	388.00	6248.00	65300	20231127	-80.75	11910	20240805	5.54	36250	-65.32	20240315	11910	5.54	20240805	40750	-69.15	20231207	11910	5.54	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
30	20241202	121221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	-310	5	-2.40	336721150	26255	40.61	13060	13100	12630	16820	9060	12940	12825.01	0.25	-2854	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1044	32.55	2.02	12	0.32	388.00	6248.00	65300	20231127	-80.66	11910	20240805	6.05	36250	-65.16	20240315	11910	6.05	20240805	40750	-69.01	20231207	11910	6.05	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
31	20241202	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-240	5	-1.85	287124470	22336	34.55	13060	13100	12660	16820	9060	12940	12854.77	0.25	-2345	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1050	32.73	2.03	12	0.27	388.00	6248.00	65300	20231127	-80.55	11910	20240805	6.63	36250	-64.97	20240315	11910	6.63	20240805	40750	-68.83	20231207	11910	6.63	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
32	20241202	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	-130	5	-1.00	160341150	12395	19.17	13060	13100	12800	16820	9060	12940	12935.95	0.25	-1678	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1059	33.02	2.05	12	0.15	388.00	6248.00	65300	20231127	-80.38	11910	20240805	7.56	36250	-64.66	20240315	11910	7.56	20240805	40750	-68.56	20231207	11910	7.56	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N
33	20241202	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	0	3	0.00	28986470	2227	3.44	13060	13100	12930	16820	9060	12940	13016.06	0.25	518	13880	13410	13160	12690	12440	13285	12565	41	3880	500	8020	10	1	8265944	1070	33.35	2.07	12	0.03	388.00	6248.00	65300	20231127	-80.18	11910	20240805	8.65	36250	-64.30	20240315	11910	8.65	20240805	40750	-68.25	20231207	11910	8.65	20240805	1.66	N	402490	500	41 억	20374	N	N	1	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History