KissMeData/049430/price/prices-20241201.csv at d3aa739b9ccedf492422035533fa9eb4a3c7ae01

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	160457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-260	5	-2.63	895361140	92648	22.12	9860	10000	9500	12830	6910	9870	9664.03	16.35	5287	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	870	5.68	0.42	12	1.02	1693.00	22952.00	11920	20241118	-19.38	8060	20240805	19.23	11920	-19.38	20241118	8060	19.23	20240805	11920	-19.38	20241118	8060	19.23	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
3	20241205	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9610	-260	5	-2.63	865830460	89581	21.38	9860	10000	9500	12830	6910	9870	9665.24	16.35	5718	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	870	5.68	0.42	12	0.99	1693.00	22952.00	11920	20241118	-19.38	8060	20240805	19.23	11920	-19.38	20241118	8060	19.23	20240805	11920	-19.38	20241118	8060	19.23	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
4	20241205	140458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9660	-210	5	-2.13	815931450	84400	20.15	9860	10000	9500	12830	6910	9870	9667.33	16.35	6307	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	874	5.71	0.42	12	0.93	1693.00	22952.00	11920	20241118	-18.96	8060	20240805	19.85	11920	-18.96	20241118	8060	19.85	20240805	11920	-18.96	20241118	8060	19.85	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
5	20241205	130458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9710	-160	5	-1.62	743155190	76845	18.34	9860	10000	9500	12830	6910	9870	9670.72	16.35	4970	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	879	5.74	0.42	12	0.85	1693.00	22952.00	11920	20241118	-18.54	8060	20240805	20.47	11920	-18.54	20241118	8060	20.47	20240805	11920	-18.54	20241118	8060	20.47	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
6	20241205	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-230	5	-2.33	653173810	67513	16.12	9860	10000	9500	12830	6910	9870	9674.66	16.35	5286	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	872	5.69	0.42	12	0.75	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
7	20241205	110457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-310	5	-3.14	571290860	58971	14.08	9860	10000	9500	12830	6910	9870	9687.53	16.35	5648	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	865	5.65	0.42	12	0.65	1693.00	22952.00	11920	20241118	-19.80	8060	20240805	18.61	11920	-19.80	20241118	8060	18.61	20240805	11920	-19.80	20241118	8060	18.61	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
8	20241205	100455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9510	-360	5	-3.65	465344390	47902	11.43	9860	10000	9510	12830	6910	9870	9714.37	16.35	4112	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	860	5.62	0.41	12	0.53	1693.00	22952.00	11920	20241118	-20.22	8060	20240805	17.99	11920	-20.22	20241118	8060	17.99	20240805	11920	-20.22	20241118	8060	17.99	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
9	20241205	090458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9890	20	2	0.20	65848290	6668	1.59	9860	10000	9820	12830	6910	9870	9875.30	16.35	1431	10990	10430	10140	9580	9290	10285	9435	45	2960	500	6900	10	1	9048000	895	5.84	0.43	12	0.07	1693.00	22952.00	11920	20241118	-17.03	8060	20240805	22.70	11920	-17.03	20241118	8060	22.70	20240805	11920	-17.03	20241118	8060	22.70	20240805	2.92	N	049430	500	45 억	1479795	N	N	N	N
10	20241204	160451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9870	80	2	0.82	4232236100	417112	1317.56	10310	10700	9850	12720	6860	9790	10149.33	16.75	-35665	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	893	5.83	0.43	12	4.61	1693.00	22952.00	11920	20241118	-17.20	8060	20240805	22.46	11920	-17.20	20241118	8060	22.46	20240805	11920	-17.20	20241118	8060	22.46	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
11	20241204	150451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9990	200	2	2.04	4109923700	404764	1278.55	10310	10700	9850	12720	6860	9790	10155.58	16.75	-36097	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	904	5.90	0.44	12	4.47	1693.00	22952.00	11920	20241118	-16.19	8060	20240805	23.95	11920	-16.19	20241118	8060	23.95	20240805	11920	-16.19	20241118	8060	23.95	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
12	20241204	140450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	210	2	2.15	3953883220	389164	1229.28	10310	10700	9850	12720	6860	9790	10161.74	16.75	-33781	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	905	5.91	0.44	12	4.30	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
13	20241204	130446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10070	280	2	2.86	3807385320	374584	1183.22	10310	10700	9850	12720	6860	9790	10166.19	16.75	-31518	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	911	5.95	0.44	12	4.14	1693.00	22952.00	11920	20241118	-15.52	8060	20240805	24.94	11920	-15.52	20241118	8060	24.94	20240805	11920	-15.52	20241118	8060	24.94	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
14	20241204	120445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10040	250	2	2.55	3690892750	362979	1146.56	10310	10700	9850	12720	6860	9790	10170.31	16.75	-30100	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	908	5.93	0.44	12	4.01	1693.00	22952.00	11920	20241118	-15.77	8060	20240805	24.57	11920	-15.77	20241118	8060	24.57	20240805	11920	-15.77	20241118	8060	24.57	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
15	20241204	110443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10130	340	2	3.47	3411743590	335320	1059.20	10310	10700	9850	12720	6860	9790	10176.76	16.75	-32942	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	917	5.98	0.44	12	3.71	1693.00	22952.00	11920	20241118	-15.02	8060	20240805	25.68	11920	-15.02	20241118	8060	25.68	20240805	11920	-15.02	20241118	8060	25.68	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
16	20241204	100443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10000	210	2	2.15	3124574570	306720	968.85	10310	10700	9850	12720	6860	9790	10189.51	16.75	-29387	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	905	5.91	0.44	12	3.39	1693.00	22952.00	11920	20241118	-16.11	8060	20240805	24.07	11920	-16.11	20241118	8060	24.07	20240805	11920	-16.11	20241118	8060	24.07	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
17	20241204	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10180	390	2	3.98	1944312050	189877	599.78	10310	10700	9900	12720	6860	9790	10244.36	16.75	-16908	10010	9900	9760	9650	9510	9955	9705	45	2930	500	6850	10	1	9048000	921	6.01	0.44	12	2.10	1693.00	22952.00	11920	20241118	-14.60	8060	20240805	26.30	11920	-14.60	20241118	8060	26.30	20240805	11920	-14.60	20241118	8060	26.30	20240805	2.97	N	049430	500	45 억	1515464	N	N	N	N
18	20241203	160511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	150	2	1.56	308078190	31658	87.56	9620	9870	9620	12530	6750	9640	9731.44	16.76	-1331	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	886	5.78	0.43	12	0.35	1693.00	22952.00	11920	20241118	-17.87	8060	20240805	21.46	11920	-17.87	20241118	8060	21.46	20240805	11920	-17.87	20241118	8060	21.46	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
19	20241203	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9720	80	2	0.83	275996920	28364	78.45	9620	9870	9620	12530	6750	9640	9730.54	16.76	-1413	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	879	5.74	0.42	12	0.31	1693.00	22952.00	11920	20241118	-18.46	8060	20240805	20.60	11920	-18.46	20241118	8060	20.60	20240805	11920	-18.46	20241118	8060	20.60	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
20	20241203	140515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9750	110	2	1.14	162585460	16641	46.03	9620	9870	9620	12530	6750	9640	9770.17	16.76	-2616	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	882	5.76	0.42	12	0.18	1693.00	22952.00	11920	20241118	-18.20	8060	20240805	20.97	11920	-18.20	20241118	8060	20.97	20240805	11920	-18.20	20241118	8060	20.97	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
21	20241203	130512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	160	2	1.66	148775390	15227	42.12	9620	9870	9620	12530	6750	9640	9770.50	16.76	-2251	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	887	5.79	0.43	12	0.17	1693.00	22952.00	11920	20241118	-17.79	8060	20240805	21.59	11920	-17.79	20241118	8060	21.59	20240805	11920	-17.79	20241118	8060	21.59	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
22	20241203	120530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9780	140	2	1.45	121609680	12439	34.41	9620	9870	9620	12530	6750	9640	9776.48	16.76	-2334	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	885	5.78	0.43	12	0.14	1693.00	22952.00	11920	20241118	-17.95	8060	20240805	21.34	11920	-17.95	20241118	8060	21.34	20240805	11920	-17.95	20241118	8060	21.34	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
23	20241203	110512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9810	170	2	1.76	88277590	9043	25.01	9620	9830	9620	12530	6750	9640	9761.98	16.76	-720	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	888	5.79	0.43	12	0.10	1693.00	22952.00	11920	20241118	-17.70	8060	20240805	21.71	11920	-17.70	20241118	8060	21.71	20240805	11920	-17.70	20241118	8060	21.71	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
24	20241203	100503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9790	150	2	1.56	51702470	5309	14.68	9620	9830	9620	12530	6750	9640	9738.65	16.76	1010	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	886	5.78	0.43	12	0.06	1693.00	22952.00	11920	20241118	-17.87	8060	20240805	21.46	11920	-17.87	20241118	8060	21.46	20240805	11920	-17.87	20241118	8060	21.46	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
25	20241203	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9740	100	2	1.04	20195740	2088	5.78	9620	9740	9620	12530	6750	9640	9672.29	16.76	978	9880	9760	9620	9500	9360	9690	9430	45	2890	500	6740	10	1	9048000	881	5.75	0.42	12	0.02	1693.00	22952.00	11920	20241118	-18.29	8060	20240805	20.84	11920	-18.29	20241118	8060	20.84	20240805	11920	-18.29	20241118	8060	20.84	20240805	2.98	N	049430	500	45 억	1516793	N	N	N	N
26	20241202	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-90	5	-0.92	345807220	36104	138.93	9700	9740	9480	12640	6820	9730	9577.75	16.75	931	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	872	5.69	0.42	12	0.40	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
27	20241202	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9640	-90	5	-0.92	337362390	35229	135.56	9700	9740	9480	12640	6820	9730	9576.27	16.75	937	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	872	5.69	0.42	12	0.39	1693.00	22952.00	11920	20241118	-19.13	8060	20240805	19.60	11920	-19.13	20241118	8060	19.60	20240805	11920	-19.13	20241118	8060	19.60	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
28	20241202	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9690	-40	5	-0.41	279898440	29250	112.55	9700	9740	9480	12640	6820	9730	9569.18	16.75	1001	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	877	5.72	0.42	12	0.32	1693.00	22952.00	11920	20241118	-18.71	8060	20240805	20.22	11920	-18.71	20241118	8060	20.22	20240805	11920	-18.71	20241118	8060	20.22	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
29	20241202	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9530	-200	5	-2.06	257070120	26871	103.40	9700	9740	9480	12640	6820	9730	9566.82	16.75	268	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	862	5.63	0.42	12	0.30	1693.00	22952.00	11920	20241118	-20.05	8060	20240805	18.24	11920	-20.05	20241118	8060	18.24	20240805	11920	-20.05	20241118	8060	18.24	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
30	20241202	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9560	-170	5	-1.75	242180010	25306	97.38	9700	9740	9480	12640	6820	9730	9570.06	16.75	648	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	865	5.65	0.42	12	0.28	1693.00	22952.00	11920	20241118	-19.80	8060	20240805	18.61	11920	-19.80	20241118	8060	18.61	20240805	11920	-19.80	20241118	8060	18.61	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
31	20241202	110447	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9540	-190	5	-1.95	223355740	23330	89.77	9700	9740	9480	12640	6820	9730	9573.76	16.75	840	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	863	5.63	0.42	12	0.26	1693.00	22952.00	11920	20241118	-19.97	8060	20240805	18.36	11920	-19.97	20241118	8060	18.36	20240805	11920	-19.97	20241118	8060	18.36	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
32	20241202	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9500	-230	5	-2.36	128161750	13321	51.26	9700	9740	9500	12640	6820	9730	9621.03	16.75	-938	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	860	5.61	0.41	12	0.15	1693.00	22952.00	11920	20241118	-20.30	8060	20240805	17.87	11920	-20.30	20241118	8060	17.87	20240805	11920	-20.30	20241118	8060	17.87	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N
33	20241202	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9700	-30	5	-0.31	13247870	1365	5.25	9700	9740	9700	12640	6820	9730	9705.40	16.75	544	10090	9910	9770	9590	9450	9840	9520	45	2910	500	6810	10	1	9048000	878	5.73	0.42	12	0.02	1693.00	22952.00	11920	20241118	-18.62	8060	20240805	20.35	11920	-18.62	20241118	8060	20.35	20240805	11920	-18.62	20241118	8060	20.35	20240805	3.13	N	049430	500	45 억	1515864	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History