KissMeData/048770/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	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1975	-70	5	-3.42	99991459	50138	174.45	2025	2050	1952	2655	1435	2045	1994.33	0.14	3205	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	1	1	15697991	310	-4.33	0.69	12	0.32	-456.00	2849.00	5170	20240131	-61.80	1952	20241205	1.18	5170	-61.80	20240131	1952	1.18	20241205	5170	-61.80	20240131	1952	1.18	20241205	1.15	N	048770	500	78 억	21830	N	N	N	N
3	20241205	150458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1998	-47	5	-2.30	76490924	38258	133.11	2025	2050	1982	2655	1435	2045	1999.34	0.14	3126	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	1	1	15697991	314	-4.38	0.70	12	0.24	-456.00	2849.00	5170	20240131	-61.35	1982	20241205	0.81	5170	-61.35	20240131	1982	0.81	20241205	5170	-61.35	20240131	1982	0.81	20241205	1.15	N	048770	500	78 억	21830	N	N	N	N
4	20241205	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	31220558	15534	54.05	2025	2050	1994	2655	1435	2045	2009.82	0.14	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.10	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
5	20241205	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	29801003	14823	51.57	2025	2050	1994	2655	1435	2045	2010.46	0.14	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
6	20241205	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-40	5	-1.96	28710994	14278	49.68	2025	2050	1994	2655	1435	2045	2010.86	0.14	3186	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	315	-4.40	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.22	1986	20241113	0.96	5170	-61.22	20240131	1986	0.96	20241113	5170	-61.22	20240131	1986	0.96	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
7	20241205	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2000	-45	5	-2.20	25662894	12754	44.38	2025	2050	1994	2655	1435	2045	2012.14	0.14	3190	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	314	-4.39	0.70	12	0.08	-456.00	2849.00	5170	20240131	-61.32	1986	20241113	0.70	5170	-61.32	20240131	1986	0.70	20241113	5170	-61.32	20240131	1986	0.70	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
8	20241205	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-25	5	-1.22	22772914	11312	39.36	2025	2050	1994	2655	1435	2045	2013.16	0.14	3192	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	317	-4.43	0.71	12	0.07	-456.00	2849.00	5170	20240131	-60.93	1986	20241113	1.71	5170	-60.93	20240131	1986	1.71	20241113	5170	-60.93	20240131	1986	1.71	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
9	20241205	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-20	5	-0.98	60750	30	0.10	2025	2025	2025	2655	1435	2045	2025.00	0.14	18	2103	2073	2035	2005	1967	2089	2021	78	610	500	1260	5	1	15697991	318	-4.44	0.71	12	0.00	-456.00	2849.00	5170	20240131	-60.83	1986	20241113	1.96	5170	-60.83	20240131	1986	1.96	20241113	5170	-60.83	20240131	1986	1.96	20241113	1.15	N	048770	500	78 억	21830	N	N	N	N
10	20241204	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2045	-20	5	-0.97	58174999	28741	152.47	2005	2065	1997	2680	1450	2065	2024.11	0.16	-3269	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	321	-4.48	0.72	12	0.18	-456.00	2849.00	5170	20240131	-60.44	1986	20241113	2.97	5170	-60.44	20240131	1986	2.97	20241113	5170	-60.44	20240131	1986	2.97	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
11	20241204	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-25	5	-1.21	53247369	26326	139.66	2005	2065	1997	2680	1450	2065	2022.62	0.16	-3134	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	320	-4.47	0.72	12	0.17	-456.00	2849.00	5170	20240131	-60.54	1986	20241113	2.72	5170	-60.54	20240131	1986	2.72	20241113	5170	-60.54	20240131	1986	2.72	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
12	20241204	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	53021969	26216	139.08	2005	2065	1997	2680	1450	2065	2022.50	0.16	-3134	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.17	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
13	20241204	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-25	5	-1.21	47842114	23677	125.61	2005	2065	1997	2680	1450	2065	2020.62	0.16	-2872	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	320	-4.47	0.72	12	0.15	-456.00	2849.00	5170	20240131	-60.54	1986	20241113	2.72	5170	-60.54	20240131	1986	2.72	20241113	5170	-60.54	20240131	1986	2.72	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
14	20241204	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-66	5	-3.20	27921430	13775	73.08	2005	2065	1998	2680	1450	2065	2026.96	0.16	-2876	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	1	1	15697991	314	-4.38	0.70	12	0.09	-456.00	2849.00	5170	20240131	-61.33	1986	20241113	0.65	5170	-61.33	20240131	1986	0.65	20241113	5170	-61.33	20240131	1986	0.65	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
15	20241204	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-55	5	-2.66	22069436	10855	57.59	2005	2065	1998	2680	1450	2065	2033.11	0.16	-2777	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	316	-4.41	0.71	12	0.07	-456.00	2849.00	5170	20240131	-61.12	1986	20241113	1.21	5170	-61.12	20240131	1986	1.21	20241113	5170	-61.12	20240131	1986	1.21	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
16	20241204	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-35	5	-1.69	19689761	9677	51.34	2005	2065	1998	2680	1450	2065	2034.70	0.16	-2709	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	319	-4.45	0.71	12	0.06	-456.00	2849.00	5170	20240131	-60.74	1986	20241113	2.22	5170	-60.74	20240131	1986	2.22	20241113	5170	-60.74	20240131	1986	2.22	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
17	20241204	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2005	-60	5	-2.91	4966636	2480	13.16	2005	2020	1998	2680	1450	2065	2002.68	0.16	501	2115	2090	2045	2020	1975	2067	1997	78	615	500	1280	5	1	15697991	315	-4.40	0.70	12	0.02	-456.00	2849.00	5170	20240131	-61.22	1986	20241113	0.96	5170	-61.22	20240131	1986	0.96	20241113	5170	-61.22	20240131	1986	0.96	20241113	1.15	N	048770	500	78 억	25062	N	N	N	N
18	20241203	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	38466100	18849	85.07	2070	2070	2000	2680	1450	2065	2040.75	0.16	-527	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.12	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
19	20241203	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	34932030	17122	77.27	2070	2070	2000	2680	1450	2065	2040.18	0.16	-512	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.11	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
20	20241203	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	0	3	0.00	24579270	12106	54.63	2070	2070	2000	2680	1450	2065	2030.34	0.16	99	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	324	-4.53	0.72	12	0.08	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
21	20241203	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	15059585	7428	33.52	2070	2070	2000	2680	1450	2065	2027.41	0.16	54	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.05	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
22	20241203	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-35	5	-1.69	14277315	7046	31.80	2070	2070	2000	2680	1450	2065	2026.30	0.16	93	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	319	-4.45	0.71	12	0.04	-456.00	2849.00	5170	20240131	-60.74	1986	20241113	2.22	5170	-60.74	20240131	1986	2.22	20241113	5170	-60.74	20240131	1986	2.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
23	20241203	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-30	5	-1.45	9306850	4623	20.86	2070	2070	2000	2680	1450	2065	2013.16	0.16	107	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	319	-4.46	0.71	12	0.03	-456.00	2849.00	5170	20240131	-60.64	1986	20241113	2.47	5170	-60.64	20240131	1986	2.47	20241113	5170	-60.64	20240131	1986	2.47	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
24	20241203	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	-10	5	-0.48	8754915	4354	19.65	2070	2070	2000	2680	1450	2065	2010.78	0.16	133	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	323	-4.51	0.72	12	0.03	-456.00	2849.00	5170	20240131	-60.25	1986	20241113	3.47	5170	-60.25	20240131	1986	3.47	20241113	5170	-60.25	20240131	1986	3.47	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
25	20241203	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	219135	106	0.48	2070	2070	2050	2680	1450	2065	2067.31	0.16	-65	2288	2176	2113	2001	1938	2145	1970	78	615	500	1280	5	1	15697991	322	-4.50	0.72	12	0.00	-456.00	2849.00	5170	20240131	-60.35	1986	20241113	3.22	5170	-60.35	20240131	1986	3.22	20241113	5170	-60.35	20240131	1986	3.22	20241113	1.16	N	048770	500	78 억	25554	N	N	N	N
26	20241202	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-115	5	-5.28	46373465	22144	288.41	2155	2225	2050	2830	1530	2180	2094.18	0.16	362	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	324	-4.53	0.72	12	0.14	-456.00	2849.00	5170	20240131	-60.06	1986	20241113	3.98	5170	-60.06	20240131	1986	3.98	20241113	5170	-60.06	20240131	1986	3.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
27	20241202	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-95	5	-4.36	32113560	15240	198.49	2155	2225	2050	2830	1530	2180	2107.19	0.16	575	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.57	0.73	12	0.10	-456.00	2849.00	5170	20240131	-59.67	1986	20241113	4.98	5170	-59.67	20240131	1986	4.98	20241113	5170	-59.67	20240131	1986	4.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
28	20241202	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	-100	5	-4.59	31861725	15120	196.93	2155	2225	2050	2830	1530	2180	2107.26	0.16	581	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.56	0.73	12	0.10	-456.00	2849.00	5170	20240131	-59.77	1986	20241113	4.73	5170	-59.77	20240131	1986	4.73	20241113	5170	-59.77	20240131	1986	4.73	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
29	20241202	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	-95	5	-4.36	28766235	13633	177.56	2155	2225	2050	2830	1530	2180	2110.04	0.16	448	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	327	-4.57	0.73	12	0.09	-456.00	2849.00	5170	20240131	-59.67	1986	20241113	4.98	5170	-59.67	20240131	1986	4.98	20241113	5170	-59.67	20240131	1986	4.98	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
30	20241202	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	-70	5	-3.21	17792865	8391	109.29	2155	2225	2050	2830	1530	2180	2120.47	0.16	259	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	331	-4.63	0.74	12	0.05	-456.00	2849.00	5170	20240131	-59.19	1986	20241113	6.24	5170	-59.19	20240131	1986	6.24	20241113	5170	-59.19	20240131	1986	6.24	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
31	20241202	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	-75	5	-3.44	15525715	7329	95.45	2155	2225	2050	2830	1530	2180	2118.39	0.16	766	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	330	-4.62	0.74	12	0.05	-456.00	2849.00	5170	20240131	-59.28	1986	20241113	5.99	5170	-59.28	20240131	1986	5.99	20241113	5170	-59.28	20240131	1986	5.99	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
32	20241202	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	-80	5	-3.67	12502915	5892	76.74	2155	2225	2050	2830	1530	2180	2122.02	0.16	367	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	330	-4.61	0.74	12	0.04	-456.00	2849.00	5170	20240131	-59.38	1986	20241113	5.74	5170	-59.38	20240131	1986	5.74	20241113	5170	-59.38	20240131	1986	5.74	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N
33	20241202	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	10	2	0.46	1294675	593	7.72	2155	2195	2155	2830	1530	2180	2183.26	0.16	-155	2260	2220	2190	2150	2120	2205	2135	78	650	500	1350	5	1	15697991	344	-4.80	0.77	12	0.00	-456.00	2849.00	5170	20240131	-57.64	1986	20241113	10.27	5170	-57.64	20240131	1986	10.27	20241113	5170	-57.64	20240131	1986	10.27	20241113	1.17	N	048770	500	78 억	25180	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History