KissMeData/065450/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160541	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-155	5	-3.63	1607568810	388414	34.27	4235	4260	4090	5550	2990	4270	4138.69	-80389	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1179	-28.18	2.12	12	1.36	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
3	20241205	150545	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4125	-145	5	-3.40	1532569925	370198	32.66	4235	4260	4090	5550	2990	4270	4139.75	-80132	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1182	-28.25	2.13	12	1.29	-146.00	1940.00	7230	20240117	-42.95	3990	20231214	3.38	7230	-42.95	20240117	4080	1.10	20241204	7230	-42.95	20240117	3990	3.38	20231214	5.80	N	065450	200	57 억	N	N	N	N
4	20241205	140539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-130	5	-3.04	1322891900	319418	28.18	4235	4260	4090	5550	2990	4270	4141.44	-70398	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1186	-28.36	2.13	12	1.11	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4080	1.47	20241204	7230	-42.74	20240117	3990	3.76	20231214	5.80	N	065450	200	57 억	N	N	N	N
5	20241205	130542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-155	5	-3.63	1276700505	308225	27.19	4235	4260	4090	5550	2990	4270	4141.97	-69422	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1179	-28.18	2.12	12	1.08	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
6	20241205	120542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-105	5	-2.46	1091311155	263399	23.24	4235	4260	4090	5550	2990	4270	4143.03	-71731	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1193	-28.53	2.15	12	0.92	-146.00	1940.00	7230	20240117	-42.39	3990	20231214	4.39	7230	-42.39	20240117	4080	2.08	20241204	7230	-42.39	20240117	3990	4.39	20231214	5.80	N	065450	200	57 억	N	N	N	N
7	20241205	110542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	-85	5	-1.99	1049257075	253276	22.34	4235	4260	4090	5550	2990	4270	4142.57	-72088	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1199	-28.66	2.16	12	0.88	-146.00	1940.00	7230	20240117	-42.12	3990	20231214	4.89	7230	-42.12	20240117	4080	2.57	20241204	7230	-42.12	20240117	3990	4.89	20231214	5.80	N	065450	200	57 억	N	N	N	N
8	20241205	100539	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-125	5	-2.93	888321730	214619	18.93	4235	4260	4090	5550	2990	4270	4138.86	-71621	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1188	-28.39	2.14	12	0.75	-146.00	1940.00	7230	20240117	-42.67	3990	20231214	3.88	7230	-42.67	20240117	4080	1.59	20241204	7230	-42.67	20240117	3990	3.88	20231214	5.80	N	065450	200	57 억	N	N	N	N
9	20241205	090543	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4145	-125	5	-2.93	166314415	39636	3.50	4235	4260	4140	5550	2990	4270	4195.42	-14791	4456	4362	4221	4127	3986	4410	4175	57	1280	200	3150	5	1	28652800	1188	-28.39	2.14	12	0.14	-146.00	1940.00	7230	20240117	-42.67	3990	20231214	3.88	7230	-42.67	20240117	4080	1.59	20241204	7230	-42.67	20240117	3990	3.88	20231214	5.80	N	065450	200	57 억	N	N	N	N
10	20241204	160533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	70	2	1.67	4703042595	1119645	453.41	4200	4315	4080	5460	2940	4200	4200.42	-78593	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1223	-29.25	2.20	12	3.91	-146.00	1940.00	7230	20240117	-40.94	3990	20231214	7.02	7230	-40.94	20240117	4080	4.66	20241204	7230	-40.94	20240117	3990	7.02	20231214	5.80	N	065450	200	57 억	N	N	N	N
11	20241204	150534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	40	2	0.95	4546062670	1082659	438.43	4200	4315	4080	5460	2940	4200	4198.98	-75945	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1215	-29.04	2.19	12	3.78	-146.00	1940.00	7230	20240117	-41.36	3990	20231214	6.27	7230	-41.36	20240117	4080	3.92	20241204	7230	-41.36	20240117	3990	6.27	20231214	5.80	N	065450	200	57 억	N	N	N	N
12	20241204	140533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4240	40	2	0.95	3818999185	911333	369.05	4200	4315	4080	5460	2940	4200	4190.54	-114275	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1215	-29.04	2.19	12	3.18	-146.00	1940.00	7230	20240117	-41.36	3990	20231214	6.27	7230	-41.36	20240117	4080	3.92	20241204	7230	-41.36	20240117	3990	6.27	20231214	5.80	N	065450	200	57 억	N	N	N	N
13	20241204	130530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4165	-35	5	-0.83	3127322695	748185	302.98	4200	4315	4080	5460	2940	4200	4179.82	-125402	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1193	-28.53	2.15	12	2.61	-146.00	1940.00	7230	20240117	-42.39	3990	20231214	4.39	7230	-42.39	20240117	4080	2.08	20241204	7230	-42.39	20240117	3990	4.39	20231214	5.80	N	065450	200	57 억	N	N	N	N
14	20241204	120528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4115	-85	5	-2.02	2909696390	695650	281.71	4200	4315	4080	5460	2940	4200	4182.65	-119713	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1179	-28.18	2.12	12	2.43	-146.00	1940.00	7230	20240117	-43.08	3990	20231214	3.13	7230	-43.08	20240117	4080	0.86	20241204	7230	-43.08	20240117	3990	3.13	20231214	5.80	N	065450	200	57 억	N	N	N	N
15	20241204	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4095	-105	5	-2.50	2433618730	579507	234.67	4200	4315	4095	5460	2940	4200	4199.46	-94388	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1173	-28.05	2.11	12	2.02	-146.00	1940.00	7230	20240117	-43.36	3990	20231214	2.63	7230	-43.36	20240117	4095	0.00	20241204	7230	-43.36	20240117	3990	2.63	20231214	5.80	N	065450	200	57 억	N	N	N	N
16	20241204	100526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-60	5	-1.43	1756797510	415175	168.13	4200	4315	4125	5460	2940	4200	4231.63	-41603	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1186	-28.36	2.13	12	1.45	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4115	0.61	20241203	7230	-42.74	20240117	3990	3.76	20231214	5.80	N	065450	200	57 억	N	N	N	N
17	20241204	090532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	70	2	1.67	599178740	141467	57.29	4200	4290	4160	5460	2940	4200	4236.01	-26480	4290	4245	4180	4135	4070	4267	4157	57	1260	200	3100	5	1	28652800	1223	-29.25	2.20	12	0.49	-146.00	1940.00	7230	20240117	-40.94	3990	20231214	7.02	7230	-40.94	20240117	4115	3.77	20241203	7230	-40.94	20240117	3990	7.02	20231214	5.80	N	065450	200	57 억	N	N	N	N
18	20241203	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	60	2	1.45	1023433785	245333	65.22	4140	4225	4115	5380	2900	4140	4171.61	63571	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1203	-28.77	2.16	12	0.86	-146.00	1940.00	7230	20240117	-41.91	3990	20231214	5.26	7230	-41.91	20240117	4115	2.07	20241203	7230	-41.91	20240117	3990	5.26	20231214	5.75	N	065450	200	57 억	N	N	N	N
19	20241203	150615	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4205	65	2	1.57	985580145	236321	62.83	4140	4225	4115	5380	2900	4140	4170.51	61638	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1205	-28.80	2.17	12	0.82	-146.00	1940.00	7230	20240117	-41.84	3990	20231214	5.39	7230	-41.84	20240117	4115	2.19	20241203	7230	-41.84	20240117	3990	5.39	20231214	5.75	N	065450	200	57 억	N	N	N	N
20	20241203	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	70	2	1.69	880133880	211305	56.18	4140	4220	4115	5380	2900	4140	4165.23	51110	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1206	-28.84	2.17	12	0.74	-146.00	1940.00	7230	20240117	-41.77	3990	20231214	5.51	7230	-41.77	20240117	4115	2.31	20241203	7230	-41.77	20240117	3990	5.51	20231214	5.75	N	065450	200	57 억	N	N	N	N
21	20241203	130604	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	55	2	1.33	782319600	188007	49.98	4140	4200	4115	5380	2900	4140	4161.12	43590	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1202	-28.73	2.16	12	0.66	-146.00	1940.00	7230	20240117	-41.98	3990	20231214	5.14	7230	-41.98	20240117	4115	1.94	20241203	7230	-41.98	20240117	3990	5.14	20231214	5.75	N	065450	200	57 억	N	N	N	N
22	20241203	120618	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4185	45	2	1.09	717215635	172480	45.86	4140	4195	4115	5380	2900	4140	4158.25	39402	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1199	-28.66	2.16	12	0.60	-146.00	1940.00	7230	20240117	-42.12	3990	20231214	4.89	7230	-42.12	20240117	4115	1.70	20241203	7230	-42.12	20240117	3990	4.89	20231214	5.75	N	065450	200	57 억	N	N	N	N
23	20241203	110600	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4170	30	2	0.72	552019275	132818	35.31	4140	4190	4115	5380	2900	4140	4156.21	22996	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1195	-28.56	2.15	12	0.46	-146.00	1940.00	7230	20240117	-42.32	3990	20231214	4.51	7230	-42.32	20240117	4115	1.34	20241203	7230	-42.32	20240117	3990	4.51	20231214	5.75	N	065450	200	57 억	N	N	N	N
24	20241203	100549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4160	20	2	0.48	354066310	85421	22.71	4140	4170	4115	5380	2900	4140	4144.96	23903	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1192	-28.49	2.14	12	0.30	-146.00	1940.00	7230	20240117	-42.46	3990	20231214	4.26	7230	-42.46	20240117	4115	1.09	20241203	7230	-42.46	20240117	3990	4.26	20231214	5.75	N	065450	200	57 억	N	N	N	N
25	20241203	090548	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	0	3	0.00	69023875	16675	4.43	4140	4160	4115	5380	2900	4140	4139.36	2765	4330	4235	4185	4090	4040	4210	4065	57	1240	200	3060	5	1	28652800	1186	-28.36	2.13	12	0.06	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4115	0.61	20241203	7230	-42.74	20240117	3990	3.76	20231214	5.75	N	065450	200	57 억	N	N	N	N
26	20241202	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4140	-125	5	-2.93	1526394435	364142	116.39	4240	4280	4135	5540	2990	4265	4192.01	28231	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1186	-28.36	2.13	12	1.27	-146.00	1940.00	7230	20240117	-42.74	3990	20231214	3.76	7230	-42.74	20240117	4135	0.12	20241202	7230	-42.74	20240117	3990	3.76	20231214	5.81	N	065450	200	57 억	N	N	N	N
27	20241202	150611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4135	-130	5	-3.05	1373696115	327258	104.60	4240	4280	4135	5540	2990	4265	4197.59	22521	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1185	-28.32	2.13	12	1.14	-146.00	1940.00	7230	20240117	-42.81	3990	20231214	3.63	7230	-42.81	20240117	4135	0.00	20241202	7230	-42.81	20240117	3990	3.63	20231214	5.81	N	065450	200	57 억	N	N	N	N
28	20241202	140601	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4210	-55	5	-1.29	906608915	215287	68.81	4240	4280	4165	5540	2990	4265	4211.16	23954	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1206	-28.84	2.17	12	0.75	-146.00	1940.00	7230	20240117	-41.77	3990	20231214	5.51	7230	-41.77	20240117	4165	1.08	20241202	7230	-41.77	20240117	3990	5.51	20231214	5.81	N	065450	200	57 억	N	N	N	N
29	20241202	130542	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4200	-65	5	-1.52	800191230	189945	60.71	4240	4280	4165	5540	2990	4265	4212.75	15634	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1203	-28.77	2.16	12	0.66	-146.00	1940.00	7230	20240117	-41.91	3990	20231214	5.26	7230	-41.91	20240117	4165	0.84	20241202	7230	-41.91	20240117	3990	5.26	20231214	5.81	N	065450	200	57 억	N	N	N	N
30	20241202	120606	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4225	-40	5	-0.94	642265480	152253	48.66	4240	4280	4165	5540	2990	4265	4218.41	14061	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1211	-28.94	2.18	12	0.53	-146.00	1940.00	7230	20240117	-41.56	3990	20231214	5.89	7230	-41.56	20240117	4165	1.44	20241202	7230	-41.56	20240117	3990	5.89	20231214	5.81	N	065450	200	57 억	N	N	N	N
31	20241202	110528	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4195	-70	5	-1.64	539704855	127867	40.87	4240	4280	4165	5540	2990	4265	4220.83	7141	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1202	-28.73	2.16	12	0.45	-146.00	1940.00	7230	20240117	-41.98	3990	20231214	5.14	7230	-41.98	20240117	4165	0.72	20241202	7230	-41.98	20240117	3990	5.14	20231214	5.81	N	065450	200	57 억	N	N	N	N
32	20241202	100536	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4230	-35	5	-0.82	268438185	63196	20.20	4240	4280	4220	5540	2990	4265	4247.71	475	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1212	-28.97	2.18	12	0.22	-146.00	1940.00	7230	20240117	-41.49	3990	20231214	6.02	7230	-41.49	20240117	4165	1.56	20240102	7230	-41.49	20240117	3990	6.02	20231214	5.81	N	065450	200	57 억	N	N	N	N
33	20241202	090532	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-15	5	-0.35	40146870	9427	3.01	4240	4280	4240	5540	2990	4265	4258.71	3529	4408	4336	4278	4206	4148	4307	4177	57	1275	200	3150	5	1	28652800	1218	-29.11	2.19	12	0.03	-146.00	1940.00	7230	20240117	-41.22	3990	20231214	6.52	7230	-41.22	20240117	4165	2.04	20240102	7230	-41.22	20240117	3990	6.52	20231214	5.81	N	065450	200	57 억	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History