KissMeData/039840/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16750	320	2	1.95	1327695310	79106	230.60	16450	16930	16450	21350	11510	16430	16783.84	13.97	7142	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2509	80.14	1.13	12	0.53	209.00	14809.00	24100	20240103	-30.50	15350	20240813	9.12	24100	-30.50	20240103	15350	9.12	20240813	24100	-30.50	20240103	15350	9.12	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
3	20241205	150434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16700	270	2	1.64	1174416080	69954	203.92	16450	16930	16450	21350	11510	16430	16788.51	13.97	5026	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2502	79.90	1.13	12	0.47	209.00	14809.00	24100	20240103	-30.71	15350	20240813	8.79	24100	-30.71	20240103	15350	8.79	20240813	24100	-30.71	20240103	15350	8.79	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
4	20241205	140432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16790	360	2	2.19	949124530	56540	164.82	16450	16930	16450	21350	11510	16430	16786.91	13.97	6559	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2515	80.33	1.13	12	0.38	209.00	14809.00	24100	20240103	-30.33	15350	20240813	9.38	24100	-30.33	20240103	15350	9.38	20240813	24100	-30.33	20240103	15350	9.38	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
5	20241205	130432	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16910	480	2	2.92	825215950	49189	143.39	16450	16930	16450	21350	11510	16430	16776.58	13.97	9337	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2533	80.91	1.14	12	0.33	209.00	14809.00	24100	20240103	-29.83	15350	20240813	10.16	24100	-29.83	20240103	15350	10.16	20240813	24100	-29.83	20240103	15350	10.16	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
6	20241205	120433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	370	2	2.25	703656470	41998	122.43	16450	16930	16450	21350	11510	16430	16754.69	13.97	10018	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2517	80.38	1.13	12	0.28	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
7	20241205	110431	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16800	370	2	2.25	564262440	33725	98.31	16450	16930	16450	21350	11510	16430	16731.47	13.97	8916	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2517	80.38	1.13	12	0.23	209.00	14809.00	24100	20240103	-30.29	15350	20240813	9.45	24100	-30.29	20240103	15350	9.45	20240813	24100	-30.29	20240103	15350	9.45	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
8	20241205	100429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	390	2	2.37	413133700	24754	72.16	16450	16920	16450	21350	11510	16430	16689.79	13.97	8177	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2520	80.48	1.14	12	0.17	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
9	20241205	090433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16520	90	2	0.55	8755000	531	1.55	16450	16520	16450	21350	11510	16430	16490.14	13.97	150	17010	16720	16490	16200	15970	16605	16085	79	4920	500	11500	10	1	14981755	2475	79.04	1.12	12	0.00	209.00	14809.00	24100	20240103	-31.45	15350	20240813	7.62	24100	-31.45	20240103	15350	7.62	20240813	24100	-31.45	20240103	15350	7.62	20240813	2.45	N	039840	500	79 억	2092998	N	N	336	N	N
10	20241204	160425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16430	-420	5	-2.49	562911020	34204	188.30	16780	16780	16260	21900	11800	16850	16457.47	14.01	-5762	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2462	78.61	1.11	12	0.23	209.00	14809.00	24100	20240103	-31.83	15350	20240813	7.04	24100	-31.83	20240103	15350	7.04	20240813	24100	-31.83	20240103	15350	7.04	20240813	2.44	N	039840	500	79 억	2098760	N	N	336	N	N
11	20241204	150426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-380	5	-2.26	510341680	31007	170.70	16780	16780	16260	21900	11800	16850	16458.92	14.01	-4568	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2467	78.80	1.11	12	0.21	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
12	20241204	140425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16470	-380	5	-2.26	433242400	26312	144.85	16780	16780	16260	21900	11800	16850	16465.58	14.01	-5182	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2467	78.80	1.11	12	0.18	209.00	14809.00	24100	20240103	-31.66	15350	20240813	7.30	24100	-31.66	20240103	15350	7.30	20240813	24100	-31.66	20240103	15350	7.30	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
13	20241204	130422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16540	-310	5	-1.84	395753300	24039	132.34	16780	16780	16260	21900	11800	16850	16462.97	14.01	-5144	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2478	79.14	1.12	12	0.16	209.00	14809.00	24100	20240103	-31.37	15350	20240813	7.75	24100	-31.37	20240103	15350	7.75	20240813	24100	-31.37	20240103	15350	7.75	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
14	20241204	120420	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16500	-350	5	-2.08	349200420	21224	116.84	16780	16780	16260	21900	11800	16850	16453.09	14.01	-4872	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2472	78.95	1.11	12	0.14	209.00	14809.00	24100	20240103	-31.54	15350	20240813	7.49	24100	-31.54	20240103	15350	7.49	20240813	24100	-31.54	20240103	15350	7.49	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
15	20241204	110418	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16300	-550	5	-3.26	276786420	16804	92.51	16780	16780	16290	21900	11800	16850	16471.46	14.01	-4255	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2442	77.99	1.10	12	0.11	209.00	14809.00	24100	20240103	-32.37	15350	20240813	6.19	24100	-32.37	20240103	15350	6.19	20240813	24100	-32.37	20240103	15350	6.19	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
16	20241204	100417	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16420	-430	5	-2.55	223005030	13514	74.40	16780	16780	16300	21900	11800	16850	16501.78	14.01	-2908	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2460	78.56	1.11	12	0.09	209.00	14809.00	24100	20240103	-31.87	15350	20240813	6.97	24100	-31.87	20240103	15350	6.97	20240813	24100	-31.87	20240103	15350	6.97	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
17	20241204	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16600	-250	5	-1.48	12246160	735	4.05	16780	16780	16520	21900	11800	16850	16661.44	14.01	-19	17090	16970	16740	16620	16390	17030	16680	79	5050	500	11790	10	1	14981755	2487	79.43	1.12	12	0.00	209.00	14809.00	24100	20240103	-31.12	15350	20240813	8.14	24100	-31.12	20240103	15350	8.14	20240813	24100	-31.12	20240103	15350	8.14	20240813	2.44	N	039840	500	79 억	2098760	N	N	4	N	N
18	20241203	160446	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	160	2	0.96	304568160	18157	42.06	16550	16860	16510	21650	11690	16690	16772.81	14.00	-217	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2524	80.62	1.14	12	0.12	209.00	14809.00	24100	20240103	-30.08	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	24100	-30.08	20240103	15350	9.77	20240813	2.47	N	039840	500	79 억	2097814	N	N	4	N	N
19	20241203	150455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16810	120	2	0.72	260515070	15539	36.00	16550	16860	16510	21650	11690	16690	16765.24	14.00	135	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2518	80.43	1.14	12	0.10	209.00	14809.00	24100	20240103	-30.25	15350	20240813	9.51	24100	-30.25	20240103	15350	9.51	20240813	24100	-30.25	20240103	15350	9.51	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
20	20241203	140447	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	130	2	0.78	213156410	12719	29.46	16550	16860	16510	21650	11690	16690	16758.90	14.00	995	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2520	80.48	1.14	12	0.08	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
21	20241203	130444	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16860	170	2	1.02	179821490	10736	24.87	16550	16860	16510	21650	11690	16690	16749.39	14.00	712	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2526	80.67	1.14	12	0.07	209.00	14809.00	24100	20240103	-30.04	15350	20240813	9.84	24100	-30.04	20240103	15350	9.84	20240813	24100	-30.04	20240103	15350	9.84	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
22	20241203	120501	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16820	130	2	0.78	156381830	9343	21.64	16550	16860	16510	21650	11690	16690	16737.86	14.00	387	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2520	80.48	1.14	12	0.06	209.00	14809.00	24100	20240103	-30.21	15350	20240813	9.58	24100	-30.21	20240103	15350	9.58	20240813	24100	-30.21	20240103	15350	9.58	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
23	20241203	110445	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	30	2	0.18	133750790	7992	18.51	16550	16860	16510	21650	11690	16690	16735.58	14.00	341	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2505	80.00	1.13	12	0.05	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
24	20241203	100436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16780	90	2	0.54	87232060	5216	12.08	16550	16860	16510	21650	11690	16690	16723.94	14.00	-359	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2514	80.29	1.13	12	0.03	209.00	14809.00	24100	20240103	-30.37	15350	20240813	9.32	24100	-30.37	20240103	15350	9.32	20240813	24100	-30.37	20240103	15350	9.32	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
25	20241203	090436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16510	-180	5	-1.08	5703300	344	0.80	16550	16690	16510	21650	11690	16690	16579.36	14.00	24	17236	16962	16776	16502	16316	16870	16410	79	4960	500	11680	10	1	14981755	2473	79.00	1.11	12	0.00	209.00	14809.00	24100	20240103	-31.49	15350	20240813	7.56	24100	-31.49	20240103	15350	7.56	20240813	24100	-31.49	20240103	15350	7.56	20240813	2.47	N	039840	500	79 억	2097814	N	N	23	N	N
26	20241202	160423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16690	-310	5	-1.82	722194050	43166	161.11	16920	17050	16590	22100	11900	17000	16730.62	14.03	-3860	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2500	79.86	1.13	12	0.29	209.00	14809.00	24100	20240103	-30.75	15350	20240813	8.73	24100	-30.75	20240103	15350	8.73	20240813	24100	-30.75	20240103	15350	8.73	20240813	2.51	N	039840	500	79 억	2101676	N	N	23	N	N
27	20241202	150452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16720	-280	5	-1.65	545643380	32562	121.53	16920	17050	16630	22100	11900	17000	16757.06	14.03	-1942	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2505	80.00	1.13	12	0.22	209.00	14809.00	24100	20240103	-30.62	15350	20240813	8.93	24100	-30.62	20240103	15350	8.93	20240813	24100	-30.62	20240103	15350	8.93	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
28	20241202	140433	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16880	-120	5	-0.71	386717210	23042	86.00	16920	17050	16630	22100	11900	17000	16783.14	14.03	-2439	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2529	80.77	1.14	12	0.15	209.00	14809.00	24100	20240103	-29.96	15350	20240813	9.97	24100	-29.96	20240103	15350	9.97	20240813	24100	-29.96	20240103	15350	9.97	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
29	20241202	130435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16850	-150	5	-0.88	332220090	19809	73.93	16920	17050	16630	22100	11900	17000	16771.17	14.03	-2958	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2524	80.62	1.14	12	0.13	209.00	14809.00	24100	20240103	-30.08	15350	20240813	9.77	24100	-30.08	20240103	15350	9.77	20240813	24100	-30.08	20240103	15350	9.77	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
30	20241202	120450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16900	-100	5	-0.59	291952800	17423	65.03	16920	17050	16630	22100	11900	17000	16756.75	14.03	-1772	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2532	80.86	1.14	12	0.12	209.00	14809.00	24100	20240103	-29.88	15350	20240813	10.10	24100	-29.88	20240103	15350	10.10	20240813	24100	-29.88	20240103	15350	10.10	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
31	20241202	110425	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16830	-170	5	-1.00	251478010	15017	56.05	16920	17050	16630	22100	11900	17000	16746.22	14.03	-2056	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2521	80.53	1.14	12	0.10	209.00	14809.00	24100	20240103	-30.17	15350	20240813	9.64	24100	-30.17	20240103	15350	9.64	20240813	24100	-30.17	20240103	15350	9.64	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
32	20241202	100423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	16780	-220	5	-1.29	122082910	7278	27.16	16920	17050	16630	22100	11900	17000	16774.24	14.03	-3547	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2514	80.29	1.13	12	0.05	209.00	14809.00	24100	20240103	-30.37	15350	20240813	9.32	24100	-30.37	20240103	15350	9.32	20240813	24100	-30.37	20240103	15350	9.32	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N
33	20241202	090423	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	17000	0	3	0.00	6875940	406	1.52	16920	17050	16920	22100	11900	17000	16935.81	14.03	40	17500	17250	16930	16680	16360	17090	16520	79	5100	500	11900	10	1	14981755	2547	81.34	1.15	12	0.00	209.00	14809.00	24100	20240103	-29.46	15350	20240813	10.75	24100	-29.46	20240103	15350	10.75	20240813	24100	-29.46	20240103	15350	10.75	20240813	2.51	N	039840	500	79 억	2101676	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History