KissMeData/253840/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	160943	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5200	-90	5	-1.70	267687230	51213	39.52	5280	5310	5170	6870	3710	5290	5226.97	2.51	1772	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	871	-5.02	0.70	12	0.31	-1036.00	7433.00	11500	20240819	-54.78	4700	20240719	10.64	11500	-54.78	20240819	4700	10.64	20240719	11500	-54.78	20240819	4700	10.64	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
3	20241205	150950	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-40	5	-0.76	257958530	49346	38.08	5280	5310	5170	6870	3710	5290	5227.55	2.51	1104	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	879	-5.07	0.71	12	0.29	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
4	20241205	140935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-60	5	-1.13	211062420	40386	31.17	5280	5310	5170	6870	3710	5290	5226.13	2.51	-1242	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	876	-5.05	0.70	12	0.24	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
5	20241205	130945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	-70	5	-1.32	190688460	36493	28.16	5280	5310	5170	6870	3710	5290	5225.34	2.51	-3136	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	874	-5.04	0.70	12	0.22	-1036.00	7433.00	11500	20240819	-54.61	4700	20240719	11.06	11500	-54.61	20240819	4700	11.06	20240719	11500	-54.61	20240819	4700	11.06	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
6	20241205	120945	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5250	-40	5	-0.76	182692050	34968	26.99	5280	5310	5170	6870	3710	5290	5224.55	2.51	-2891	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	879	-5.07	0.71	12	0.21	-1036.00	7433.00	11500	20240819	-54.35	4700	20240719	11.70	11500	-54.35	20240819	4700	11.70	20240719	11500	-54.35	20240819	4700	11.70	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
7	20241205	110944	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5230	-60	5	-1.13	139390190	26673	20.58	5280	5310	5170	6870	3710	5290	5225.89	2.51	-8996	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	876	-5.05	0.70	12	0.16	-1036.00	7433.00	11500	20240819	-54.52	4700	20240719	11.28	11500	-54.52	20240819	4700	11.28	20240719	11500	-54.52	20240819	4700	11.28	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
8	20241205	100942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5180	-110	5	-2.08	117980970	22558	17.41	5280	5310	5170	6870	3710	5290	5230.12	2.51	-11143	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	867	-5.00	0.70	12	0.13	-1036.00	7433.00	11500	20240819	-54.96	4700	20240719	10.21	11500	-54.96	20240819	4700	10.21	20240719	11500	-54.96	20240819	4700	10.21	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
9	20241205	090948	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-10	5	-0.19	25064380	4766	3.68	5280	5310	5250	6870	3710	5290	5259.00	2.51	-1521	5556	5422	5336	5202	5116	5380	5160	84	1580	500	3270	10	1	16743200	884	-5.10	0.71	12	0.03	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.51	N	253840	500	83 억	419675	N	N	N	N
10	20241204	160928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-260	5	-4.68	688636910	129488	216.18	5380	5470	5250	7210	3890	5550	5318.20	2.65	-23881	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	886	-5.11	0.71	12	0.77	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
11	20241204	150928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-270	5	-4.86	672166120	126373	210.98	5380	5470	5250	7210	3890	5550	5318.91	2.65	-24283	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	884	-5.10	0.71	12	0.75	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
12	20241204	140930	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5280	-270	5	-4.86	624901570	117403	196.00	5380	5470	5250	7210	3890	5550	5322.71	2.65	-24114	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	884	-5.10	0.71	12	0.70	-1036.00	7433.00	11500	20240819	-54.09	4700	20240719	12.34	11500	-54.09	20240819	4700	12.34	20240719	11500	-54.09	20240819	4700	12.34	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
13	20241204	130921	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5290	-260	5	-4.68	608658570	114335	190.88	5380	5470	5250	7210	3890	5550	5323.47	2.65	-22645	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	886	-5.11	0.71	12	0.68	-1036.00	7433.00	11500	20240819	-54.00	4700	20240719	12.55	11500	-54.00	20240819	4700	12.55	20240719	11500	-54.00	20240819	4700	12.55	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
14	20241204	120918	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-240	5	-4.32	558876770	104902	175.13	5380	5470	5250	7210	3890	5550	5327.61	2.65	-24863	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	889	-5.13	0.71	12	0.63	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
15	20241204	110911	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5300	-250	5	-4.50	456423780	85448	142.65	5380	5470	5270	7210	3890	5550	5341.54	2.65	-20957	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	887	-5.12	0.71	12	0.51	-1036.00	7433.00	11500	20240819	-53.91	4700	20240719	12.77	11500	-53.91	20240819	4700	12.77	20240719	11500	-53.91	20240819	4700	12.77	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
16	20241204	100914	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5310	-240	5	-4.32	335630140	62625	104.55	5380	5470	5290	7210	3890	5550	5359.36	2.65	-15438	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	889	-5.13	0.71	12	0.37	-1036.00	7433.00	11500	20240819	-53.83	4700	20240719	12.98	11500	-53.83	20240819	4700	12.98	20240719	11500	-53.83	20240819	4700	12.98	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
17	20241204	090935	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5460	-90	5	-1.62	69139800	12827	21.41	5380	5470	5350	7210	3890	5550	5390.18	2.65	2012	5690	5620	5520	5450	5350	5655	5485	84	1660	500	3440	10	1	16743200	914	-5.27	0.73	12	0.08	-1036.00	7433.00	11500	20240819	-52.52	4700	20240719	16.17	11500	-52.52	20240819	4700	16.17	20240719	11500	-52.52	20240819	4700	16.17	20240719	2.49	N	253840	500	83 억	443434	N	N	N	N
18	20241203	161007	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	130	2	2.40	328997530	59597	76.71	5420	5590	5420	7040	3800	5420	5520.36	2.42	38428	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	929	-5.36	0.75	12	0.36	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
19	20241203	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5550	130	2	2.40	310929590	56345	72.53	5420	5590	5420	7040	3800	5420	5518.32	2.42	37551	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	929	-5.36	0.75	12	0.34	-1036.00	7433.00	11500	20240819	-51.74	4700	20240719	18.09	11500	-51.74	20240819	4700	18.09	20240719	11500	-51.74	20240819	4700	18.09	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
20	20241203	141026	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5580	160	2	2.95	251414310	45657	58.77	5420	5580	5420	7040	3800	5420	5506.59	2.42	30558	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	934	-5.39	0.75	12	0.27	-1036.00	7433.00	11500	20240819	-51.48	4700	20240719	18.72	11500	-51.48	20240819	4700	18.72	20240719	11500	-51.48	20240819	4700	18.72	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
21	20241203	131027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	120	2	2.21	187441480	34113	43.91	5420	5550	5420	7040	3800	5420	5494.72	2.42	20014	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	928	-5.35	0.75	12	0.20	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
22	20241203	121039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	80	2	1.48	124202410	22639	29.14	5420	5550	5420	7040	3800	5420	5486.21	2.42	9982	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	921	-5.31	0.74	12	0.14	-1036.00	7433.00	11500	20240819	-52.17	4700	20240719	17.02	11500	-52.17	20240819	4700	17.02	20240719	11500	-52.17	20240819	4700	17.02	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
23	20241203	111020	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5500	80	2	1.48	102394870	18687	24.05	5420	5550	5420	7040	3800	5420	5479.47	2.42	7358	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	921	-5.31	0.74	12	0.11	-1036.00	7433.00	11500	20240819	-52.17	4700	20240719	17.02	11500	-52.17	20240819	4700	17.02	20240719	11500	-52.17	20240819	4700	17.02	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
24	20241203	101006	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5540	120	2	2.21	64779860	11800	15.19	5420	5550	5420	7040	3800	5420	5489.82	2.42	5728	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	928	-5.35	0.75	12	0.07	-1036.00	7433.00	11500	20240819	-51.83	4700	20240719	17.87	11500	-51.83	20240819	4700	17.87	20240719	11500	-51.83	20240819	4700	17.87	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
25	20241203	090956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5530	110	2	2.03	8681010	1590	2.05	5420	5550	5420	7040	3800	5420	5459.75	2.42	-461	5873	5646	5523	5296	5173	5585	5235	84	1620	500	3360	10	1	16743200	926	-5.34	0.74	12	0.01	-1036.00	7433.00	11500	20240819	-51.91	4700	20240719	17.66	11500	-51.91	20240819	4700	17.66	20240719	11500	-51.91	20240819	4700	17.66	20240719	2.48	N	253840	500	83 억	405121	N	N	N	N
26	20241202	160942	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5420	-100	5	-1.81	424782810	76647	111.78	5630	5750	5400	7170	3870	5520	5542.07	2.42	-37	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	907	-5.23	0.73	12	0.46	-1036.00	7433.00	11500	20240819	-52.87	4700	20240719	15.32	11500	-52.87	20240819	4700	15.32	20240719	11500	-52.87	20240819	4700	15.32	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
27	20241202	151100	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-50	5	-0.91	377919870	68022	99.20	5630	5750	5450	7170	3870	5520	5555.85	2.42	-2338	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	916	-5.28	0.74	12	0.41	-1036.00	7433.00	11500	20240819	-52.43	4700	20240719	16.38	11500	-52.43	20240819	4700	16.38	20240719	11500	-52.43	20240819	4700	16.38	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
28	20241202	141015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5490	-30	5	-0.54	318577840	57189	83.40	5630	5750	5470	7170	3870	5520	5570.61	2.42	3129	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	919	-5.30	0.74	12	0.34	-1036.00	7433.00	11500	20240819	-52.26	4700	20240719	16.81	11500	-52.26	20240819	4700	16.81	20240719	11500	-52.26	20240819	4700	16.81	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
29	20241202	130957	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5470	-50	5	-0.91	303847040	54508	79.49	5630	5750	5470	7170	3870	5520	5574.36	2.42	3424	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	916	-5.28	0.74	12	0.33	-1036.00	7433.00	11500	20240819	-52.43	4700	20240719	16.38	11500	-52.43	20240819	4700	16.38	20240719	11500	-52.43	20240819	4700	16.38	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
30	20241202	121017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5510	-10	5	-0.18	244810530	43753	63.81	5630	5750	5500	7170	3870	5520	5595.29	2.42	3964	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	923	-5.32	0.74	12	0.26	-1036.00	7433.00	11500	20240819	-52.09	4700	20240719	17.23	11500	-52.09	20240819	4700	17.23	20240719	11500	-52.09	20240819	4700	17.23	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
31	20241202	110923	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5520	0	3	0.00	226789590	40487	59.04	5630	5750	5500	7170	3870	5520	5601.54	2.42	5388	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	924	-5.33	0.74	12	0.24	-1036.00	7433.00	11500	20240819	-52.00	4700	20240719	17.45	11500	-52.00	20240819	4700	17.45	20240719	11500	-52.00	20240819	4700	17.45	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
32	20241202	100933	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5570	50	2	0.91	154834310	27449	40.03	5630	5750	5540	7170	3870	5520	5640.80	2.42	4348	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	933	-5.38	0.75	12	0.16	-1036.00	7433.00	11500	20240819	-51.57	4700	20240719	18.51	11500	-51.57	20240819	4700	18.51	20240719	11500	-51.57	20240819	4700	18.51	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N
33	20241202	090928	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5710	190	2	3.44	70067330	12282	17.91	5630	5750	5580	7170	3870	5520	5704.88	2.42	5620	5833	5676	5593	5436	5353	5635	5395	84	1650	500	3420	10	1	16743200	956	-5.51	0.77	12	0.07	-1036.00	7433.00	11500	20240819	-50.35	4700	20240719	21.49	11500	-50.35	20240819	4700	21.49	20240719	11500	-50.35	20240819	4700	21.49	20240719	2.52	N	253840	500	83 억	405158	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History