KissMeData/029480/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-115	5	-4.14	683903100	253136	49.58	2785	2815	2555	3610	1950	2780	2701.72	1.35	-78883	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1466	17.53	1.12	12	0.46	152.00	2380.00	7210	20240617	-63.04	1910	20231227	39.53	7210	-63.04	20240617	2030	31.28	20240102	7210	-63.04	20240617	1910	39.53	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
3	20241205	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-100	5	-3.60	662447655	245110	48.01	2785	2815	2555	3610	1950	2780	2702.65	1.35	-73618	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1474	17.63	1.13	12	0.45	152.00	2380.00	7210	20240617	-62.83	1910	20231227	40.31	7210	-62.83	20240617	2030	32.02	20240102	7210	-62.83	20240617	1910	40.31	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
4	20241205	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-70	5	-2.52	493649645	182153	35.67	2785	2815	2555	3610	1950	2780	2710.08	1.35	-57274	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1491	17.83	1.14	12	0.33	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
5	20241205	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-85	5	-3.06	423797585	156403	30.63	2785	2815	2555	3610	1950	2780	2709.65	1.35	-55796	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1482	17.73	1.13	12	0.28	152.00	2380.00	7210	20240617	-62.62	1910	20231227	41.10	7210	-62.62	20240617	2030	32.76	20240102	7210	-62.62	20240617	1910	41.10	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
6	20241205	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-50	5	-1.80	370492895	136706	26.77	2785	2815	2555	3610	1950	2780	2710.14	1.35	-54458	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1502	17.96	1.15	12	0.25	152.00	2380.00	7210	20240617	-62.14	1910	20231227	42.93	7210	-62.14	20240617	2030	34.48	20240102	7210	-62.14	20240617	1910	42.93	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
7	20241205	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-60	5	-2.16	322748760	119166	23.34	2785	2815	2555	3610	1950	2780	2708.40	1.35	-60265	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1496	17.89	1.14	12	0.22	152.00	2380.00	7210	20240617	-62.27	1910	20231227	42.41	7210	-62.27	20240617	2030	33.99	20240102	7210	-62.27	20240617	1910	42.41	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
8	20241205	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-70	5	-2.52	275029905	101635	19.91	2785	2815	2555	3610	1950	2780	2706.06	1.35	-58210	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1491	17.83	1.14	12	0.18	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
9	20241205	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-20	5	-0.72	29767995	10712	2.10	2785	2815	2760	3610	1950	2780	2778.94	1.35	-7978	3033	2906	2833	2706	2633	2870	2670	275	830	500	1940	5	1	55009083	1518	18.16	1.16	12	0.02	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.78	N	029480	500	275 억	743933	N	N	N	N
10	20241204	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-125	5	-4.30	1448191405	508621	82.44	2830	2960	2760	3775	2035	2905	2847.34	1.43	-43505	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1529	18.29	1.17	12	0.92	152.00	2380.00	7210	20240617	-61.44	1910	20231227	45.55	7210	-61.44	20240617	2030	36.95	20240102	7210	-61.44	20240617	1910	45.55	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
11	20241204	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-130	5	-4.48	1413129750	496018	80.40	2830	2960	2760	3775	2035	2905	2848.95	1.43	-35746	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1527	18.26	1.17	12	0.90	152.00	2380.00	7210	20240617	-61.51	1910	20231227	45.29	7210	-61.51	20240617	2030	36.70	20240102	7210	-61.51	20240617	1910	45.29	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
12	20241204	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-115	5	-3.96	1255889900	439246	71.19	2830	2960	2765	3775	2035	2905	2859.19	1.43	-11462	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1535	18.36	1.17	12	0.80	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
13	20241204	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-80	5	-2.75	1155819230	403574	65.41	2830	2960	2765	3775	2035	2905	2863.96	1.43	-236	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1554	18.59	1.19	12	0.73	152.00	2380.00	7210	20240617	-60.82	1910	20231227	47.91	7210	-60.82	20240617	2030	39.16	20240102	7210	-60.82	20240617	1910	47.91	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
14	20241204	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-110	5	-3.79	1114494975	388811	63.02	2830	2960	2765	3775	2035	2905	2866.42	1.43	2525	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1538	18.39	1.17	12	0.71	152.00	2380.00	7210	20240617	-61.23	1910	20231227	46.34	7210	-61.23	20240617	2030	37.68	20240102	7210	-61.23	20240617	1910	46.34	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
15	20241204	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-120	5	-4.13	1013674790	352544	57.14	2830	2960	2785	3775	2035	2905	2875.31	1.43	7116	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1532	18.32	1.17	12	0.64	152.00	2380.00	7210	20240617	-61.37	1910	20231227	45.81	7210	-61.37	20240617	2030	37.19	20240102	7210	-61.37	20240617	1910	45.81	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
16	20241204	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-65	5	-2.24	806914035	279072	45.23	2830	2960	2800	3775	2035	2905	2891.42	1.43	48498	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1562	18.68	1.19	12	0.51	152.00	2380.00	7210	20240617	-60.61	1910	20231227	48.69	7210	-60.61	20240617	2030	39.90	20240102	7210	-60.61	20240617	1910	48.69	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
17	20241204	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	5	2	0.17	327032590	113100	18.33	2830	2945	2825	3775	2035	2905	2891.53	1.43	64184	3065	2985	2875	2795	2685	3025	2835	275	870	500	2030	5	1	55009083	1601	19.14	1.22	12	0.21	152.00	2380.00	7210	20240617	-59.64	1910	20231227	52.36	7210	-59.64	20240617	2030	43.35	20240102	7210	-59.64	20240617	1910	52.36	20231227	0.80	N	029480	500	275 억	786961	N	N	N	N
18	20241203	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	150	2	5.44	1770267045	613331	101.19	2765	2955	2765	3580	1930	2755	2886.30	1.23	110199	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1598	19.11	1.22	12	1.11	152.00	2380.00	7210	20240617	-59.71	1910	20231227	52.09	7210	-59.71	20240617	2030	43.10	20240102	7210	-59.71	20240617	1910	52.09	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
19	20241203	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	165	2	5.99	1689436745	585498	96.60	2765	2955	2765	3580	1930	2755	2885.47	1.23	113602	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1606	19.21	1.23	12	1.06	152.00	2380.00	7210	20240617	-59.50	1910	20231227	52.88	7210	-59.50	20240617	2030	43.84	20240102	7210	-59.50	20240617	1910	52.88	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
20	20241203	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	130	2	4.72	1541677835	534622	88.20	2765	2955	2765	3580	1930	2755	2883.68	1.23	87077	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1587	18.98	1.21	12	0.97	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
21	20241203	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	150	2	5.44	1453925315	504315	83.20	2765	2955	2765	3580	1930	2755	2882.97	1.23	79649	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1598	19.11	1.22	12	0.92	152.00	2380.00	7210	20240617	-59.71	1910	20231227	52.09	7210	-59.71	20240617	2030	43.10	20240102	7210	-59.71	20240617	1910	52.09	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
22	20241203	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	135	2	4.90	1332243800	462355	76.28	2765	2955	2765	3580	1930	2755	2881.43	1.23	63726	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1590	19.01	1.21	12	0.84	152.00	2380.00	7210	20240617	-59.92	1910	20231227	51.31	7210	-59.92	20240617	2030	42.36	20240102	7210	-59.92	20240617	1910	51.31	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
23	20241203	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	125	2	4.54	1180104670	409709	67.60	2765	2955	2765	3580	1930	2755	2880.35	1.23	41562	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1584	18.95	1.21	12	0.74	152.00	2380.00	7210	20240617	-60.06	1910	20231227	50.79	7210	-60.06	20240617	2030	41.87	20240102	7210	-60.06	20240617	1910	50.79	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
24	20241203	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	95	2	3.45	1058287250	367015	60.55	2765	2955	2765	3580	1930	2755	2883.50	1.23	30344	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1568	18.75	1.20	12	0.67	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
25	20241203	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	90	2	3.27	69075090	24338	4.02	2765	2880	2765	3580	1930	2755	2838.16	1.23	10298	3081	2917	2796	2632	2511	3000	2715	275	825	500	1920	5	1	55009083	1565	18.72	1.20	12	0.04	152.00	2380.00	7210	20240617	-60.54	1910	20231227	48.95	7210	-60.54	20240617	2030	40.15	20240102	7210	-60.54	20240617	1910	48.95	20231227	0.81	N	029480	500	275 억	676474	N	N	N	N
26	20241202	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	1693934750	603535	236.66	2675	2960	2675	3450	1860	2655	2806.69	1.26	-15711	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	1.10	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
27	20241202	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	105	2	3.95	1647660265	586701	230.06	2675	2960	2675	3450	1860	2655	2808.35	1.26	-12663	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1518	18.16	1.16	12	1.07	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
28	20241202	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	1554794685	552998	216.84	2675	2960	2675	3450	1860	2655	2811.57	1.26	-16082	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	1.01	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
29	20241202	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	90	2	3.39	1468843840	522003	204.69	2675	2960	2675	3450	1860	2655	2813.86	1.26	-29343	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1510	18.06	1.15	12	0.95	152.00	2380.00	7210	20240617	-61.93	1910	20231227	43.72	7210	-61.93	20240617	2030	35.22	20240102	7210	-61.93	20240617	1910	43.72	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
30	20241202	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	105	2	3.95	1371707790	486569	190.79	2675	2960	2675	3450	1860	2655	2819.14	1.26	-31338	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1518	18.16	1.16	12	0.88	152.00	2380.00	7210	20240617	-61.72	1910	20231227	44.50	7210	-61.72	20240617	2030	35.96	20240102	7210	-61.72	20240617	1910	44.50	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
31	20241202	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	80	2	3.01	1301313790	460923	180.74	2675	2960	2675	3450	1860	2655	2823.28	1.26	-33179	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1504	17.99	1.15	12	0.84	152.00	2380.00	7210	20240617	-62.07	1910	20231227	43.19	7210	-62.07	20240617	2030	34.73	20240102	7210	-62.07	20240617	1910	43.19	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
32	20241202	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	80	2	3.01	1189966995	420178	164.76	2675	2960	2675	3450	1860	2655	2832.05	1.26	-27176	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1504	17.99	1.15	12	0.76	152.00	2380.00	7210	20240617	-62.07	1910	20231227	43.19	7210	-62.07	20240617	2030	34.73	20240102	7210	-62.07	20240617	1910	43.19	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N
33	20241202	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	100	2	3.77	30101765	11009	4.32	2675	2780	2675	3450	1860	2655	2734.29	1.26	3388	2835	2745	2700	2610	2565	2722	2587	275	795	500	1850	5	1	55009083	1516	18.12	1.16	12	0.02	152.00	2380.00	7210	20240617	-61.79	1910	20231227	44.24	7210	-61.79	20240617	2030	35.71	20240102	7210	-61.79	20240617	1910	44.24	20231227	0.83	N	029480	500	275 억	692926	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History