KissMeData/060540/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	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	160531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	0	3	0.00	66528852	48126	18.60	1395	1400	1362	1812	976	1394	1382.39	0.56	-1491	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.48	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
3	20241205	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	0	3	0.00	65973224	47727	18.45	1395	1400	1362	1812	976	1394	1382.30	0.56	-1205	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.48	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
4	20241205	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1395	1	2	0.07	62014368	44841	17.33	1395	1400	1362	1812	976	1394	1382.98	0.56	-1176	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	365	22.50	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.26	1295	20241115	7.72	2790	-50.00	20240122	1295	7.72	20241115	3510	-60.26	20231215	1295	7.72	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
5	20241205	130532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	-1	5	-0.07	61149902	44220	17.09	1395	1400	1362	1812	976	1394	1382.86	0.56	-976	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.47	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.31	1295	20241115	7.57	2790	-50.07	20240122	1295	7.57	20241115	3510	-60.31	20231215	1295	7.57	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
6	20241205	120532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1379	-15	5	-1.08	49179240	35526	13.73	1395	1400	1362	1812	976	1394	1384.32	0.56	-572	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	360	22.24	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.71	1295	20241115	6.49	2790	-50.57	20240122	1295	6.49	20241115	3510	-60.71	20231215	1295	6.49	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
7	20241205	110532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	-3	5	-0.22	43858058	31674	12.24	1395	1400	1362	1812	976	1394	1384.67	0.56	-566	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	364	22.44	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
8	20241205	100529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	6	2	0.43	37955313	27403	10.59	1395	1400	1362	1812	976	1394	1385.08	0.56	-1527	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	366	22.58	0.37	12	0.10	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
9	20241205	090532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-10	5	-0.72	18083999	12973	5.01	1395	1400	1384	1812	976	1394	1393.97	0.56	-1649	1539	1466	1407	1334	1275	1503	1371	131	418	500	1000	1	1	26133306	362	22.32	0.36	12	0.05	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.88	N	060540	500	130 억	145164	N	N	N	N
10	20241204	160523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	11	2	0.80	360912197	257248	534.30	1354	1480	1348	1797	969	1383	1402.98	0.56	-974	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	364	22.48	0.36	12	0.98	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
11	20241204	150524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	1	2	0.07	318188520	226382	470.19	1354	1480	1348	1797	969	1383	1405.54	0.56	-157	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	362	22.32	0.36	12	0.87	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
12	20241204	140523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1406	23	2	1.66	265096549	187949	390.36	1354	1480	1348	1797	969	1383	1410.47	0.56	-8148	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	367	22.68	0.37	12	0.72	62.00	3831.00	3510	20231215	-59.94	1295	20241115	8.57	2790	-49.61	20240122	1295	8.57	20241115	3510	-59.94	20231215	1295	8.57	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
13	20241204	130519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1430	47	2	3.40	243765056	172759	358.82	1354	1480	1348	1797	969	1383	1411.01	0.56	-10191	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	374	23.06	0.37	12	0.66	62.00	3831.00	3510	20231215	-59.26	1295	20241115	10.42	2790	-48.75	20240122	1295	10.42	20241115	3510	-59.26	20231215	1295	10.42	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
14	20241204	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1439	56	2	4.05	239252110	169579	352.21	1354	1480	1348	1797	969	1383	1410.86	0.56	-10605	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	376	23.21	0.38	12	0.65	62.00	3831.00	3510	20231215	-59.00	1295	20241115	11.12	2790	-48.42	20240122	1295	11.12	20241115	3510	-59.00	20231215	1295	11.12	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
15	20241204	110515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1424	41	2	2.96	167448398	119640	248.49	1354	1450	1348	1797	969	1383	1399.60	0.56	-11318	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	372	22.97	0.37	12	0.46	62.00	3831.00	3510	20231215	-59.43	1295	20241115	9.96	2790	-48.96	20240122	1295	9.96	20241115	3510	-59.43	20231215	1295	9.96	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
16	20241204	100516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1440	57	2	4.12	101173625	73043	151.71	1354	1450	1348	1797	969	1383	1385.12	0.56	-6661	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	376	23.23	0.38	12	0.28	62.00	3831.00	3510	20231215	-58.97	1295	20241115	11.20	2790	-48.39	20240122	1295	11.20	20241115	3510	-58.97	20231215	1295	11.20	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
17	20241204	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1376	-7	5	-0.51	12164689	8964	18.62	1354	1376	1348	1797	969	1383	1357.06	0.56	-1472	1405	1394	1387	1376	1369	1390	1372	131	414	500	990	1	1	26133306	360	22.19	0.36	12	0.03	62.00	3831.00	3510	20231215	-60.80	1295	20241115	6.25	2790	-50.68	20240122	1295	6.25	20241115	3510	-60.80	20231215	1295	6.25	20241115	3.89	N	060540	500	130 억	146138	N	N	N	N
18	20241203	160544	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1383	-7	5	-0.50	66780202	48138	102.37	1389	1398	1380	1807	973	1390	1387.28	0.55	1086	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	361	22.31	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.60	1295	20241115	6.80	2790	-50.43	20240122	1295	6.80	20241115	3510	-60.60	20231215	1295	6.80	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
19	20241203	150604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	1	2	0.07	62385467	44965	95.62	1389	1398	1380	1807	973	1390	1387.42	0.55	2650	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.44	0.36	12	0.17	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
20	20241203	140551	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1392	2	2	0.14	49261282	35489	75.47	1389	1398	1381	1807	973	1390	1388.07	0.55	2426	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.45	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.34	1295	20241115	7.49	2790	-50.11	20240122	1295	7.49	20241115	3510	-60.34	20231215	1295	7.49	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
21	20241203	130552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1396	6	2	0.43	46185597	33275	70.76	1389	1397	1381	1807	973	1390	1388.00	0.55	2212	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	365	22.52	0.36	12	0.13	62.00	3831.00	3510	20231215	-60.23	1295	20241115	7.80	2790	-49.96	20240122	1295	7.80	20241115	3510	-60.23	20231215	1295	7.80	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
22	20241203	120607	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	4	2	0.29	44346818	31955	67.95	1389	1397	1381	1807	973	1390	1387.79	0.55	2750	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
23	20241203	110549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	4	2	0.29	34837486	25113	53.40	1389	1397	1381	1807	973	1390	1387.23	0.55	4738	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.10	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
24	20241203	100538	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1394	4	2	0.29	28042520	20209	42.98	1389	1397	1381	1807	973	1390	1387.63	0.55	4669	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.48	0.36	12	0.08	62.00	3831.00	3510	20231215	-60.28	1295	20241115	7.64	2790	-50.04	20240122	1295	7.64	20241115	3510	-60.28	20231215	1295	7.64	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
25	20241203	090537	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1393	3	2	0.22	11287554	8125	17.28	1389	1393	1389	1807	973	1390	1389.24	0.55	788	1430	1409	1389	1368	1348	1420	1379	131	417	500	1000	1	1	26133306	364	22.47	0.36	12	0.03	62.00	3831.00	3510	20231215	-60.31	1295	20241115	7.57	2790	-50.07	20240122	1295	7.57	20241115	3510	-60.31	20231215	1295	7.57	20241115	3.92	N	060540	500	130 억	143074	N	N	N	N
26	20241202	160524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	-15	5	-1.07	65404559	47024	40.92	1378	1410	1369	1826	984	1405	1390.88	0.56	-5018	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	363	22.42	0.36	12	0.18	62.00	3831.00	3510	20231215	-60.40	1295	20241115	7.34	2790	-50.18	20240122	1295	7.34	20241115	3510	-60.40	20231215	1295	7.34	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
27	20241202	150559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-5	5	-0.36	60320471	43363	37.74	1378	1410	1369	1826	984	1405	1391.06	0.56	-5098	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	366	22.58	0.37	12	0.17	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
28	20241202	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1405	0	3	0.00	57117394	41075	35.75	1378	1410	1369	1826	984	1405	1390.56	0.56	-4119	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	367	22.66	0.37	12	0.16	62.00	3831.00	3510	20231215	-59.97	1295	20241115	8.49	2790	-49.64	20240122	1295	8.49	20241115	3510	-59.97	20231215	1295	8.49	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
29	20241202	130531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-21	5	-1.49	50847367	36589	31.84	1378	1410	1369	1826	984	1405	1389.69	0.56	-4587	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	362	22.32	0.36	12	0.14	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
30	20241202	120554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1391	-14	5	-1.00	45352667	32633	28.40	1378	1410	1369	1826	984	1405	1389.78	0.56	-3047	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	364	22.44	0.36	12	0.12	62.00	3831.00	3510	20231215	-60.37	1295	20241115	7.41	2790	-50.14	20240122	1295	7.41	20241115	3510	-60.37	20231215	1295	7.41	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
31	20241202	110518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1390	-15	5	-1.07	39975646	28771	25.04	1378	1410	1369	1826	984	1405	1389.44	0.56	-439	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	363	22.42	0.36	12	0.11	62.00	3831.00	3510	20231215	-60.40	1295	20241115	7.34	2790	-50.18	20240122	1295	7.34	20241115	3510	-60.40	20231215	1295	7.34	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
32	20241202	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1400	-5	5	-0.36	26747008	19287	16.79	1378	1410	1369	1826	984	1405	1386.79	0.56	3909	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	366	22.58	0.37	12	0.07	62.00	3831.00	3510	20231215	-60.11	1295	20241115	8.11	2790	-49.82	20240122	1295	8.11	20241115	3510	-60.11	20231215	1295	8.11	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N
33	20241202	090522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1384	-21	5	-1.49	14792969	10722	9.33	1378	1387	1369	1826	984	1405	1379.68	0.56	4075	1528	1466	1433	1371	1338	1450	1355	131	421	500	1010	1	1	26133306	362	22.32	0.36	12	0.04	62.00	3831.00	3510	20231215	-60.57	1295	20241115	6.87	2790	-50.39	20240122	1295	6.87	20241115	3510	-60.57	20231215	1295	6.87	20241115	3.91	N	060540	500	130 억	146502	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History