KissMeData/126700/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	160748	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16100	-10	5	-0.06	2779662250	172834	82.94	16250	16320	15950	20900	11280	16110	16082.84	9.92	-30351	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2406	5.24	0.91	12	1.16	3072.00	17775.00	29900	20240619	-46.15	14150	20241115	13.78	29900	-46.15	20240619	14150	13.78	20241115	29900	-46.15	20240619	14150	13.78	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
3	20241205	150753	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16020	-90	5	-0.56	2277837200	141527	67.92	16250	16320	15960	20900	11280	16110	16094.72	9.92	-24524	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2394	5.21	0.90	12	0.95	3072.00	17775.00	29900	20240619	-46.42	14150	20241115	13.22	29900	-46.42	20240619	14150	13.22	20241115	29900	-46.42	20240619	14150	13.22	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
4	20241205	140739	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16180	70	2	0.43	1706084150	105881	50.81	16250	16320	15960	20900	11280	16110	16113.22	9.92	-19740	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2418	5.27	0.91	12	0.71	3072.00	17775.00	29900	20240619	-45.89	14150	20241115	14.35	29900	-45.89	20240619	14150	14.35	20241115	29900	-45.89	20240619	14150	14.35	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
5	20241205	130749	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16040	-70	5	-0.43	1412435680	87570	42.03	16250	16320	16000	20900	11280	16110	16129.22	9.92	-16798	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2397	5.22	0.90	12	0.59	3072.00	17775.00	29900	20240619	-46.35	14150	20241115	13.36	29900	-46.35	20240619	14150	13.36	20241115	29900	-46.35	20240619	14150	13.36	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
6	20241205	120750	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16110	0	3	0.00	1202304970	74495	35.75	16250	16320	16000	20900	11280	16110	16139.40	9.92	-10966	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2407	5.24	0.91	12	0.50	3072.00	17775.00	29900	20240619	-46.12	14150	20241115	13.85	29900	-46.12	20240619	14150	13.85	20241115	29900	-46.12	20240619	14150	13.85	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
7	20241205	110748	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16070	-40	5	-0.25	1109897680	68759	33.00	16250	16320	16000	20900	11280	16110	16141.85	9.92	-10519	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2401	5.23	0.90	12	0.46	3072.00	17775.00	29900	20240619	-46.25	14150	20241115	13.57	29900	-46.25	20240619	14150	13.57	20241115	29900	-46.25	20240619	14150	13.57	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
8	20241205	100745	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16110	0	3	0.00	857363490	53104	25.48	16250	16320	16000	20900	11280	16110	16144.99	9.92	-10772	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2407	5.24	0.91	12	0.36	3072.00	17775.00	29900	20240619	-46.12	14150	20241115	13.85	29900	-46.12	20240619	14150	13.85	20241115	29900	-46.12	20240619	14150	13.85	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
9	20241205	090751	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16050	-60	5	-0.37	187656840	11637	5.58	16250	16250	16030	20900	11280	16110	16125.88	9.92	-7541	16656	16382	16176	15902	15696	16350	15870	75	4790	500	11920	10	1	14942112	2398	5.22	0.90	12	0.08	3072.00	17775.00	29900	20240619	-46.32	14150	20241115	13.43	29900	-46.32	20240619	14150	13.43	20241115	29900	-46.32	20240619	14150	13.43	20241115	4.81	N	126700	500	74 억	1482867	N	N	34	N	N
10	20241204	160736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16110	-500	5	-3.01	3366038420	208032	155.65	16110	16450	15970	21550	11630	16610	16180.41	9.87	2442	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2407	5.24	0.91	12	1.39	3072.00	17775.00	29900	20240619	-46.12	14150	20241115	13.85	29900	-46.12	20240619	14150	13.85	20241115	29900	-46.12	20240619	14150	13.85	20241115	4.99	N	126700	500	74 억	1474397	N	N	34	N	N
11	20241204	150737	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16180	-430	5	-2.59	3117653960	192666	144.16	16110	16450	15970	21550	11630	16610	16181.65	9.87	7637	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2418	5.27	0.91	12	1.29	3072.00	17775.00	29900	20240619	-45.89	14150	20241115	14.35	29900	-45.89	20240619	14150	14.35	20241115	29900	-45.89	20240619	14150	14.35	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
12	20241204	140736	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16140	-470	5	-2.83	2885728120	178305	133.41	16110	16450	15970	21550	11630	16610	16184.22	9.87	7894	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2412	5.25	0.91	12	1.19	3072.00	17775.00	29900	20240619	-46.02	14150	20241115	14.06	29900	-46.02	20240619	14150	14.06	20241115	29900	-46.02	20240619	14150	14.06	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
13	20241204	130734	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16320	-290	5	-1.75	2621567740	162036	121.24	16110	16450	15970	21550	11630	16610	16178.92	9.87	8937	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2439	5.31	0.92	12	1.08	3072.00	17775.00	29900	20240619	-45.42	14150	20241115	15.34	29900	-45.42	20240619	14150	15.34	20241115	29900	-45.42	20240619	14150	15.34	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
14	20241204	120731	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16160	-450	5	-2.71	2170555670	134176	100.39	16110	16450	15970	21550	11630	16610	16176.93	9.87	-2132	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2415	5.26	0.91	12	0.90	3072.00	17775.00	29900	20240619	-45.95	14150	20241115	14.20	29900	-45.95	20240619	14150	14.20	20241115	29900	-45.95	20240619	14150	14.20	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
15	20241204	110721	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16170	-440	5	-2.65	1652548500	102061	76.36	16110	16450	15970	21550	11630	16610	16191.77	9.87	-493	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2416	5.26	0.91	12	0.68	3072.00	17775.00	29900	20240619	-45.92	14150	20241115	14.28	29900	-45.92	20240619	14150	14.28	20241115	29900	-45.92	20240619	14150	14.28	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
16	20241204	100725	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16110	-500	5	-3.01	1393877780	86045	64.38	16110	16450	15970	21550	11630	16610	16199.40	9.87	8731	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2407	5.24	0.91	12	0.58	3072.00	17775.00	29900	20240619	-46.12	14150	20241115	13.85	29900	-46.12	20240619	14150	13.85	20241115	29900	-46.12	20240619	14150	13.85	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
17	20241204	090738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16350	-260	5	-1.57	354205840	21834	16.34	16110	16440	16060	21550	11630	16610	16222.67	9.87	7820	17183	16896	16423	16136	15663	17040	16280	75	4940	500	12290	10	1	14942112	2443	5.32	0.92	12	0.15	3072.00	17775.00	29900	20240619	-45.32	14150	20241115	15.55	29900	-45.32	20240619	14150	15.55	20241115	29900	-45.32	20240619	14150	15.55	20241115	4.99	N	126700	500	74 억	1474397	N	N	6	N	N
18	20241203	160808	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16610	510	2	3.17	2175711340	132367	77.10	15950	16710	15950	20900	11270	16100	16436.93	9.70	24804	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2482	5.41	0.93	12	0.89	3072.00	17775.00	29900	20240619	-44.45	14150	20241115	17.39	29900	-44.45	20240619	14150	17.39	20241115	29900	-44.45	20240619	14150	17.39	20241115	5.06	N	126700	500	74 억	1449145	N	N	6	N	N
19	20241203	150835	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16640	540	2	3.35	1978831570	120524	70.20	15950	16710	15950	20900	11270	16100	16418.57	9.70	24774	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2486	5.42	0.94	12	0.81	3072.00	17775.00	29900	20240619	-44.35	14150	20241115	17.60	29900	-44.35	20240619	14150	17.60	20241115	29900	-44.35	20240619	14150	17.60	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
20	20241203	140824	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16600	500	2	3.11	1675745850	102330	59.60	15950	16610	15950	20900	11270	16100	16375.90	9.70	23096	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2480	5.40	0.93	12	0.68	3072.00	17775.00	29900	20240619	-44.48	14150	20241115	17.31	29900	-44.48	20240619	14150	17.31	20241115	29900	-44.48	20240619	14150	17.31	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
21	20241203	130826	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16400	300	2	1.86	1224469220	74981	43.67	15950	16440	15950	20900	11270	16100	16330.39	9.70	9135	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2451	5.34	0.92	12	0.50	3072.00	17775.00	29900	20240619	-45.15	14150	20241115	15.90	29900	-45.15	20240619	14150	15.90	20241115	29900	-45.15	20240619	14150	15.90	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
22	20241203	120836	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16380	280	2	1.74	1001502780	61396	35.76	15950	16440	15950	20900	11270	16100	16312.18	9.70	8854	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2448	5.33	0.92	12	0.41	3072.00	17775.00	29900	20240619	-45.22	14150	20241115	15.76	29900	-45.22	20240619	14150	15.76	20241115	29900	-45.22	20240619	14150	15.76	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
23	20241203	110816	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16350	250	2	1.55	854239090	52392	30.52	15950	16440	15950	20900	11270	16100	16304.76	9.70	6683	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2443	5.32	0.92	12	0.35	3072.00	17775.00	29900	20240619	-45.32	14150	20241115	15.55	29900	-45.32	20240619	14150	15.55	20241115	29900	-45.32	20240619	14150	15.55	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
24	20241203	100804	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16310	210	2	1.30	608337410	37348	21.75	15950	16440	15950	20900	11270	16100	16288.35	9.70	10245	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2437	5.31	0.92	12	0.25	3072.00	17775.00	29900	20240619	-45.45	14150	20241115	15.27	29900	-45.45	20240619	14150	15.27	20241115	29900	-45.45	20240619	14150	15.27	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
25	20241203	090756	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16320	220	2	1.37	134055160	8291	4.83	15950	16350	15950	20900	11270	16100	16168.76	9.70	5683	16593	16346	16123	15876	15653	16470	16000	75	4800	500	11910	10	1	14942112	2439	5.31	0.92	12	0.06	3072.00	17775.00	29900	20240619	-45.42	14150	20241115	15.34	29900	-45.42	20240619	14150	15.34	20241115	29900	-45.42	20240619	14150	15.34	20241115	5.06	N	126700	500	74 억	1449145	N	N	15	N	N
26	20241202	160744	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16100	110	2	0.69	2741727160	169861	125.91	16020	16370	15900	20750	11200	15990	16141.02	9.42	42373	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2406	5.24	0.91	12	1.14	3072.00	17775.00	29900	20240619	-46.15	14150	20241115	13.78	29900	-46.15	20240619	14150	13.78	20241115	29900	-46.15	20240619	14150	13.78	20241115	5.00	N	126700	500	74 억	1407625	N	N	15	N	N
27	20241202	150848	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16170	180	2	1.13	2579575920	159830	118.48	16020	16370	15900	20750	11200	15990	16139.50	9.42	43403	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2416	5.26	0.91	12	1.07	3072.00	17775.00	29900	20240619	-45.92	14150	20241115	14.28	29900	-45.92	20240619	14150	14.28	20241115	29900	-45.92	20240619	14150	14.28	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
28	20241202	140805	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16300	310	2	1.94	2466956900	152879	113.33	16020	16370	15900	20750	11200	15990	16136.66	9.42	42625	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2436	5.31	0.92	12	1.02	3072.00	17775.00	29900	20240619	-45.48	14150	20241115	15.19	29900	-45.48	20240619	14150	15.19	20241115	29900	-45.48	20240619	14150	15.19	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
29	20241202	130759	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16150	160	2	1.00	2018721730	125367	92.93	16020	16350	15900	20750	11200	15990	16102.50	9.42	30400	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2413	5.26	0.91	12	0.84	3072.00	17775.00	29900	20240619	-45.99	14150	20241115	14.13	29900	-45.99	20240619	14150	14.13	20241115	29900	-45.99	20240619	14150	14.13	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
30	20241202	120816	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16080	90	2	0.56	1030390740	64318	47.68	16020	16250	15900	20750	11200	15990	16020.25	9.42	9148	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2403	5.23	0.90	12	0.43	3072.00	17775.00	29900	20240619	-46.22	14150	20241115	13.64	29900	-46.22	20240619	14150	13.64	20241115	29900	-46.22	20240619	14150	13.64	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
31	20241202	110733	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16090	100	2	0.63	796399620	49733	36.87	16020	16250	15900	20750	11200	15990	16013.50	9.42	4328	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2404	5.24	0.91	12	0.33	3072.00	17775.00	29900	20240619	-46.19	14150	20241115	13.71	29900	-46.19	20240619	14150	13.71	20241115	29900	-46.19	20240619	14150	13.71	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
32	20241202	100738	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	15970	-20	5	-0.13	641741250	40065	29.70	16020	16250	15900	20750	11200	15990	16017.50	9.42	3366	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2386	5.20	0.90	12	0.27	3072.00	17775.00	29900	20240619	-46.59	14150	20241115	12.86	29900	-46.59	20240619	14150	12.86	20241115	29900	-46.59	20240619	14150	12.86	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N
33	20241202	090735	55	40.00	KOSDAQ	의료정밀기기	N	N	N	Y	40	N	16100	110	2	0.69	153815910	9540	7.07	16020	16250	16010	20750	11200	15990	16123.26	9.42	5860	16383	16186	16003	15806	15623	16095	15715	75	4760	500	11830	10	1	14942112	2406	5.24	0.91	12	0.06	3072.00	17775.00	29900	20240619	-46.15	14150	20241115	13.78	29900	-46.15	20240619	14150	13.78	20241115	29900	-46.15	20240619	14150	13.78	20241115	5.00	N	126700	500	74 억	1407625	N	N	44	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History