KissMeData/041830/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	160435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	299598700	13669	76.40	22150	22150	21700	28600	15400	22000	21918.23	35.80	-3610	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.10	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
3	20241205	150439	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21800	-200	5	-0.91	264933800	12076	67.49	22150	22150	21750	28600	15400	22000	21938.87	35.80	-3254	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2983	8.12	1.14	12	0.09	2684.00	19063.00	30700	20240401	-28.99	20850	20241114	4.56	30700	-28.99	20240401	20850	4.56	20241114	30700	-28.99	20240401	20850	4.56	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
4	20241205	140436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	192057600	8763	48.98	22150	22150	21750	28600	15400	22000	21916.88	35.80	-1959	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.06	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
5	20241205	130436	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	108032900	4917	27.48	22150	22150	21800	28600	15400	22000	21971.30	35.80	-1334	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.04	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
6	20241205	120437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21900	-100	5	-0.45	102361050	4658	26.03	22150	22150	21800	28600	15400	22000	21975.32	35.80	-1273	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	2997	8.16	1.15	12	0.03	2684.00	19063.00	30700	20240401	-28.66	20850	20241114	5.04	30700	-28.66	20240401	20850	5.04	20241114	30700	-28.66	20240401	20850	5.04	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
7	20241205	110435	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	87099500	3962	22.14	22150	22150	21800	28600	15400	22000	21983.72	35.80	-804	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.03	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
8	20241205	100434	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21950	-50	5	-0.23	71809350	3268	18.27	22150	22150	21800	28600	15400	22000	21973.49	35.80	-287	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3004	8.18	1.15	12	0.02	2684.00	19063.00	30700	20240401	-28.50	20850	20241114	5.28	30700	-28.50	20240401	20850	5.28	20241114	30700	-28.50	20240401	20850	5.28	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
9	20241205	090437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	50	2	0.23	1302350	59	0.33	22150	22150	22050	28600	15400	22000	22073.73	35.80	30	22800	22400	22050	21650	21300	22225	21475	68	6600	500	16720	50	1	13683782	3017	8.22	1.16	12	0.00	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.50	N	041830	500	68 억	4898164	N	N	0	N	N
10	20241204	160429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22000	-450	5	-2.00	393399250	17888	199.11	22050	22450	21700	29150	15750	22450	21992.31	35.82	-2833	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3010	8.20	1.15	12	0.13	2684.00	19063.00	30700	20240401	-28.34	20850	20241114	5.52	30700	-28.34	20240401	20850	5.52	20241114	30700	-28.34	20240401	20850	5.52	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
11	20241204	150430	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	21850	-600	5	-2.67	370514800	16845	187.50	22050	22450	21700	29150	15750	22450	21995.54	35.82	-2476	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	2990	8.14	1.15	12	0.12	2684.00	19063.00	30700	20240401	-28.83	20850	20241114	4.80	30700	-28.83	20240401	20850	4.80	20241114	30700	-28.83	20240401	20850	4.80	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
12	20241204	140429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	248437200	11242	125.13	22050	22450	21950	29150	15750	22450	22099.02	35.82	-1410	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.08	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
13	20241204	130426	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	201554550	9114	101.45	22050	22450	22000	29150	15750	22450	22114.83	35.82	-156	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.07	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
14	20241204	120424	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	157624550	7128	79.34	22050	22350	22000	29150	15750	22450	22113.43	35.82	57	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.05	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
15	20241204	110422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22050	-400	5	-1.78	133092100	6018	66.99	22050	22350	22000	29150	15750	22450	22115.67	35.82	38	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3017	8.22	1.16	12	0.04	2684.00	19063.00	30700	20240401	-28.18	20850	20241114	5.76	30700	-28.18	20240401	20850	5.76	20241114	30700	-28.18	20240401	20850	5.76	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
16	20241204	100422	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22150	-300	5	-1.34	108281900	4895	54.49	22050	22350	22000	29150	15750	22450	22120.92	35.82	810	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3031	8.25	1.16	12	0.04	2684.00	19063.00	30700	20240401	-27.85	20850	20241114	6.24	30700	-27.85	20240401	20850	6.24	20241114	30700	-27.85	20240401	20850	6.24	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
17	20241204	090427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22100	-350	5	-1.56	27803450	1254	13.96	22050	22350	22050	29150	15750	22450	22171.81	35.82	793	23216	22832	22366	21982	21516	23025	22175	68	6700	500	17060	50	1	13683782	3024	8.23	1.16	12	0.01	2684.00	19063.00	30700	20240401	-28.01	20850	20241114	6.00	30700	-28.01	20240401	20850	6.00	20241114	30700	-28.01	20240401	20850	6.00	20241114	0.49	N	041830	500	68 억	4901063	N	N	9	N	N
18	20241203	160450	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	200400000	8984	74.30	21900	22750	21900	28900	15600	22250	22306.18	35.81	436	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.07	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	9	N	N
19	20241203	150500	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	189611200	8502	70.31	21900	22750	21900	28900	15600	22250	22301.95	35.81	596	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.06	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
20	20241203	140452	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	200	2	0.90	164447250	7378	61.02	21900	22750	21900	28900	15600	22250	22288.87	35.81	662	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3072	8.36	1.18	12	0.05	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
21	20241203	130448	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	150	2	0.67	136994500	6154	50.89	21900	22750	21900	28900	15600	22250	22261.05	35.81	812	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3065	8.35	1.18	12	0.04	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
22	20241203	120507	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	250	2	1.12	100914000	4548	37.61	21900	22750	21900	28900	15600	22250	22188.65	35.81	1338	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3079	8.38	1.18	12	0.03	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
23	20241203	110449	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	0	3	0.00	76349300	3447	28.51	21900	22750	21900	28900	15600	22250	22149.49	35.81	1186	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3045	8.29	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
24	20241203	100441	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	50	2	0.22	56034800	2534	20.96	21900	22750	21900	28900	15600	22250	22113.18	35.81	1239	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3051	8.31	1.17	12	0.02	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
25	20241203	090440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	100	2	0.45	36929750	1677	13.87	21900	22750	21900	28900	15600	22250	22021.32	35.81	604	22650	22450	22350	22150	22050	22400	22100	68	6650	500	16910	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.50	N	041830	500	68 억	4900810	N	N	0	N	N
26	20241202	160427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22250	-250	5	-1.11	268079000	11972	83.46	22500	22550	22250	29250	15750	22500	22392.17	35.85	-3080	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3045	8.29	1.17	12	0.09	2684.00	19063.00	30700	20240401	-27.52	20850	20241114	6.71	30700	-27.52	20240401	20850	6.71	20241114	30700	-27.52	20240401	20850	6.71	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
27	20241202	150458	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	247816500	11062	77.11	22500	22550	22250	29250	15750	22500	22402.50	35.85	-2824	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.08	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
28	20241202	140437	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22450	-50	5	-0.22	197243350	8804	61.37	22500	22550	22250	29250	15750	22500	22403.83	35.85	-2733	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3072	8.36	1.18	12	0.06	2684.00	19063.00	30700	20240401	-26.87	20850	20241114	7.67	30700	-26.87	20240401	20850	7.67	20241114	30700	-26.87	20240401	20850	7.67	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
29	20241202	130440	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22400	-100	5	-0.44	154444750	6894	48.06	22500	22550	22250	29250	15750	22500	22402.78	35.85	-2518	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3065	8.35	1.18	12	0.05	2684.00	19063.00	30700	20240401	-27.04	20850	20241114	7.43	30700	-27.04	20240401	20850	7.43	20241114	30700	-27.04	20240401	20850	7.43	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
30	20241202	120455	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	126869900	5667	39.51	22500	22550	22250	29250	15750	22500	22387.49	35.85	-1855	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.04	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
31	20241202	110429	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22300	-200	5	-0.89	86406900	3865	26.94	22500	22550	22250	29250	15750	22500	22356.25	35.85	-1268	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3051	8.31	1.17	12	0.03	2684.00	19063.00	30700	20240401	-27.36	20850	20241114	6.95	30700	-27.36	20240401	20850	6.95	20241114	30700	-27.36	20240401	20850	6.95	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
32	20241202	100427	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22350	-150	5	-0.67	40611750	1814	12.65	22500	22550	22250	29250	15750	22500	22387.95	35.85	-664	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3058	8.33	1.17	12	0.01	2684.00	19063.00	30700	20240401	-27.20	20850	20241114	7.19	30700	-27.20	20240401	20850	7.19	20241114	30700	-27.20	20240401	20850	7.19	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N
33	20241202	090428	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	22500	0	3	0.00	675000	30	0.21	22500	22500	22500	29250	15750	22500	22500.00	35.85	0	23266	22882	22666	22282	22066	22775	22175	68	6750	500	17100	50	1	13683782	3079	8.38	1.18	12	0.00	2684.00	19063.00	30700	20240401	-26.71	20850	20241114	7.91	30700	-26.71	20240401	20850	7.91	20241114	30700	-26.71	20240401	20850	7.91	20241114	0.51	N	041830	500	68 억	4905890	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History