KissMeData/048910/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	160456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7350	70	2	0.96	372532300	50248	152.80	7330	7530	7200	9460	5100	7280	7413.87	1.56	6281	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	925	14.88	0.88	12	0.40	494.00	8314.00	14370	20240124	-48.85	7010	20241204	4.85	14370	-48.85	20240124	7010	4.85	20241204	14370	-48.85	20240124	7010	4.85	20241204	2.95	N	048910	500	63 억	196390	N	N	22	N	N
3	20241205	150459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	120	2	1.65	348892580	47035	143.03	7330	7530	7200	9460	5100	7280	7417.72	1.56	6481	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	931	14.98	0.89	12	0.37	494.00	8314.00	14370	20240124	-48.50	7010	20241204	5.56	14370	-48.50	20240124	7010	5.56	20241204	14370	-48.50	20240124	7010	5.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
4	20241205	140457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7440	160	2	2.20	199488440	26866	81.70	7330	7530	7200	9460	5100	7280	7425.31	1.56	276	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	936	15.06	0.89	12	0.21	494.00	8314.00	14370	20240124	-48.23	7010	20241204	6.13	14370	-48.23	20240124	7010	6.13	20241204	14370	-48.23	20240124	7010	6.13	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
5	20241205	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7470	190	2	2.61	192699460	25954	78.92	7330	7530	7200	9460	5100	7280	7424.65	1.56	373	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	940	15.12	0.90	12	0.21	494.00	8314.00	14370	20240124	-48.02	7010	20241204	6.56	14370	-48.02	20240124	7010	6.56	20241204	14370	-48.02	20240124	7010	6.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
6	20241205	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7430	150	2	2.06	97968160	13287	40.40	7330	7470	7200	9460	5100	7280	7373.23	1.56	-2728	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	935	15.04	0.89	12	0.11	494.00	8314.00	14370	20240124	-48.30	7010	20241204	5.99	14370	-48.30	20240124	7010	5.99	20241204	14370	-48.30	20240124	7010	5.99	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
7	20241205	110456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7380	100	2	1.37	86523610	11742	35.71	7330	7470	7200	9460	5100	7280	7368.73	1.56	-2804	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	928	14.94	0.89	12	0.09	494.00	8314.00	14370	20240124	-48.64	7010	20241204	5.28	14370	-48.64	20240124	7010	5.28	20241204	14370	-48.64	20240124	7010	5.28	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
8	20241205	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7400	120	2	1.65	82903430	11250	34.21	7330	7470	7200	9460	5100	7280	7369.19	1.56	-2861	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	931	14.98	0.89	12	0.09	494.00	8314.00	14370	20240124	-48.50	7010	20241204	5.56	14370	-48.50	20240124	7010	5.56	20241204	14370	-48.50	20240124	7010	5.56	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
9	20241205	090457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	-50	5	-0.69	776850	107	0.33	7330	7440	7200	9460	5100	7280	7260.28	1.56	-5	7473	7376	7193	7096	6913	7425	7145	63	2180	500	5240	10	1	12578946	909	14.64	0.87	12	0.00	494.00	8314.00	14370	20240124	-49.69	7010	20241204	3.14	14370	-49.69	20240124	7010	3.14	20241204	14370	-49.69	20240124	7010	3.14	20241204	2.95	N	048910	500	63 억	196390	N	N	99	N	N
10	20241204	160449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7280	20	2	0.28	235488410	32861	134.15	7040	7290	7010	9430	5090	7260	7166.19	1.54	2262	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	916	14.74	0.88	12	0.26	494.00	8314.00	14370	20240124	-49.34	7010	20241204	3.85	14370	-49.34	20240124	7010	3.85	20241204	14370	-49.34	20240124	7010	3.85	20241204	2.95	N	048910	500	63 억	194144	N	N	99	N	N
11	20241204	150450	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7200	-60	5	-0.83	187205680	26201	106.96	7040	7270	7010	9430	5090	7260	7144.98	1.54	2669	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	906	14.57	0.87	12	0.21	494.00	8314.00	14370	20240124	-49.90	7010	20241204	2.71	14370	-49.90	20240124	7010	2.71	20241204	14370	-49.90	20240124	7010	2.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
12	20241204	140449	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-90	5	-1.24	148918220	20851	85.12	7040	7270	7010	9430	5090	7260	7142.02	1.54	1093	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	902	14.51	0.86	12	0.17	494.00	8314.00	14370	20240124	-50.10	7010	20241204	2.28	14370	-50.10	20240124	7010	2.28	20241204	14370	-50.10	20240124	7010	2.28	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
13	20241204	130445	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7130	-130	5	-1.79	133023340	18640	76.10	7040	7270	7010	9430	5090	7260	7136.45	1.54	929	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	897	14.43	0.86	12	0.15	494.00	8314.00	14370	20240124	-50.38	7010	20241204	1.71	14370	-50.38	20240124	7010	1.71	20241204	14370	-50.38	20240124	7010	1.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
14	20241204	120444	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7200	-60	5	-0.83	120753390	16924	69.09	7040	7270	7010	9430	5090	7260	7135.04	1.54	327	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	906	14.57	0.87	12	0.13	494.00	8314.00	14370	20240124	-49.90	7010	20241204	2.71	14370	-49.90	20240124	7010	2.71	20241204	14370	-49.90	20240124	7010	2.71	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
15	20241204	110442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-90	5	-1.24	112294570	15744	64.27	7040	7270	7010	9430	5090	7260	7132.53	1.54	427	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	902	14.51	0.86	12	0.13	494.00	8314.00	14370	20240124	-50.10	7010	20241204	2.28	14370	-50.10	20240124	7010	2.28	20241204	14370	-50.10	20240124	7010	2.28	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
16	20241204	100442	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7190	-70	5	-0.96	68937870	9651	39.40	7040	7270	7010	9430	5090	7260	7143.08	1.54	1157	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	904	14.55	0.86	12	0.08	494.00	8314.00	14370	20240124	-49.97	7010	20241204	2.57	14370	-49.97	20240124	7010	2.57	20241204	14370	-49.97	20240124	7010	2.57	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
17	20241204	090447	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7180	-80	5	-1.10	29184190	4131	16.86	7040	7180	7010	9430	5090	7260	7064.68	1.54	573	7466	7362	7206	7102	6946	7415	7155	63	2170	500	5220	10	1	12578946	903	14.53	0.86	12	0.03	494.00	8314.00	14370	20240124	-50.03	7010	20241204	2.43	14370	-50.03	20240124	7010	2.43	20241204	14370	-50.03	20240124	7010	2.43	20241204	2.95	N	048910	500	63 억	194144	N	N	740	N	N
18	20241203	160509	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7260	90	2	1.26	175928110	24493	87.82	7050	7310	7050	9320	5020	7170	7182.79	1.52	4244	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	913	14.70	0.87	12	0.19	494.00	8314.00	14370	20240124	-49.48	7050	20241203	2.98	14370	-49.48	20240124	7050	2.98	20241203	14370	-49.48	20240124	7050	2.98	20241203	2.96	N	048910	500	63 억	191605	N	N	740	N	N
19	20241203	150525	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7280	110	2	1.53	154868130	21599	77.45	7050	7300	7050	9320	5020	7170	7170.15	1.52	3174	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	916	14.74	0.88	12	0.17	494.00	8314.00	14370	20240124	-49.34	7050	20241203	3.26	14370	-49.34	20240124	7050	3.26	20241203	14370	-49.34	20240124	7050	3.26	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
20	20241203	140514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7270	100	2	1.39	139116540	19434	69.68	7050	7300	7050	9320	5020	7170	7158.41	1.52	2927	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	914	14.72	0.87	12	0.15	494.00	8314.00	14370	20240124	-49.41	7050	20241203	3.12	14370	-49.41	20240124	7050	3.12	20241203	14370	-49.41	20240124	7050	3.12	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
21	20241203	130510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	0	3	0.00	98051790	13734	49.25	7050	7300	7050	9320	5020	7170	7139.35	1.52	2608	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	902	14.51	0.86	12	0.11	494.00	8314.00	14370	20240124	-50.10	7050	20241203	1.70	14370	-50.10	20240124	7050	1.70	20241203	14370	-50.10	20240124	7050	1.70	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
22	20241203	120529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7160	-10	5	-0.14	92681170	12981	46.55	7050	7300	7050	9320	5020	7170	7139.76	1.52	2526	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	901	14.49	0.86	12	0.10	494.00	8314.00	14370	20240124	-50.17	7050	20241203	1.56	14370	-50.17	20240124	7050	1.56	20241203	14370	-50.17	20240124	7050	1.56	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
23	20241203	110510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7230	60	2	0.84	86980460	12188	43.70	7050	7300	7050	9320	5020	7170	7136.57	1.52	2226	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	909	14.64	0.87	12	0.10	494.00	8314.00	14370	20240124	-49.69	7050	20241203	2.55	14370	-49.69	20240124	7050	2.55	20241203	14370	-49.69	20240124	7050	2.55	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
24	20241203	100502	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	0	3	0.00	52648120	7389	26.49	7050	7300	7050	9320	5020	7170	7125.20	1.52	1371	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	902	14.51	0.86	12	0.06	494.00	8314.00	14370	20240124	-50.10	7050	20241203	1.70	14370	-50.10	20240124	7050	1.70	20241203	14370	-50.10	20240124	7050	1.70	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
25	20241203	090501	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7110	-60	5	-0.84	16271570	2306	8.27	7050	7160	7050	9320	5020	7170	7056.19	1.52	100	7643	7406	7263	7026	6883	7335	6955	63	2150	500	5160	10	1	12578946	894	14.39	0.86	12	0.02	494.00	8314.00	14370	20240124	-50.52	7050	20241203	0.85	14370	-50.52	20240124	7050	0.85	20241203	14370	-50.52	20240124	7050	0.85	20241203	2.96	N	048910	500	63 억	191605	N	N	103	N	N
26	20241202	160448	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	7170	-160	5	-2.18	199481740	27732	167.86	7330	7500	7120	9520	5140	7330	7193.21	1.54	-2598	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	902	14.51	0.86	12	0.22	494.00	8314.00	14370	20240124	-50.10	7120	20241202	0.70	14370	-50.10	20240124	7120	0.70	20241202	14370	-50.10	20240124	7120	0.70	20241202	3.02	N	048910	500	63 억	194180	N	N	103	N	N
27	20241202	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	-190	5	-2.59	163907130	22751	137.71	7330	7500	7130	9520	5140	7330	7204.39	1.54	-1877	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	898	14.45	0.86	12	0.18	494.00	8314.00	14370	20240124	-50.31	7120	20241115	0.28	14370	-50.31	20240124	7120	0.28	20241115	14370	-50.31	20240124	7120	0.28	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
28	20241202	140502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	-90	5	-1.23	110625490	15312	92.68	7330	7500	7160	9520	5140	7330	7224.76	1.54	-1344	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	911	14.66	0.87	12	0.12	494.00	8314.00	14370	20240124	-49.62	7120	20241115	1.69	14370	-49.62	20240124	7120	1.69	20241115	14370	-49.62	20240124	7120	1.69	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
29	20241202	130459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-150	5	-2.05	104824170	14510	87.83	7330	7500	7160	9520	5140	7330	7224.27	1.54	-1206	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	903	14.53	0.86	12	0.12	494.00	8314.00	14370	20240124	-50.03	7120	20241115	0.84	14370	-50.03	20240124	7120	0.84	20241115	14370	-50.03	20240124	7120	0.84	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
30	20241202	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	-140	5	-1.91	94323070	13049	78.98	7330	7500	7160	9520	5140	7330	7228.38	1.54	-867	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	904	14.55	0.86	12	0.10	494.00	8314.00	14370	20240124	-49.97	7120	20241115	0.98	14370	-49.97	20240124	7120	0.98	20241115	14370	-49.97	20240124	7120	0.98	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
31	20241202	110446	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	-120	5	-1.64	68611190	9492	57.45	7330	7500	7160	9520	5140	7330	7228.32	1.54	139	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	907	14.60	0.87	12	0.08	494.00	8314.00	14370	20240124	-49.83	7120	20241115	1.26	14370	-49.83	20240124	7120	1.26	20241115	14370	-49.83	20240124	7120	1.26	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
32	20241202	100448	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	-150	5	-2.05	31872150	4382	26.52	7330	7500	7160	9520	5140	7330	7273.43	1.54	-1259	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	903	14.53	0.86	12	0.03	494.00	8314.00	14370	20240124	-50.03	7120	20241115	0.84	14370	-50.03	20240124	7120	0.84	20241115	14370	-50.03	20240124	7120	0.84	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N
33	20241202	090447	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7500	170	2	2.32	1819570	248	1.50	7330	7500	7330	9520	5140	7330	7336.98	1.54	-13	7616	7472	7386	7242	7156	7430	7200	63	2190	500	5270	10	1	12578946	943	15.18	0.90	12	0.00	494.00	8314.00	14370	20240124	-47.81	7120	20241115	5.34	14370	-47.81	20240124	7120	5.34	20241115	14370	-47.81	20240124	7120	5.34	20241115	3.02	N	048910	500	63 억	194180	N	N	142	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History