KissMeData/137310/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	160758	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11230	70	2	0.63	2902259540	259372	64.78	11210	11390	10930	14500	7820	11160	11189.56	7.38	42517	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13979	-2.71	0.48	12	0.21	-4139.00	23485.00	15340	20240819	-26.79	7870	20241113	42.69	15340	-26.79	20240819	7870	42.69	20241113	15340	-26.79	20240819	7870	42.69	20241113	0.79	N	137310	500	622 억	9184859	N	N	209	N	N
3	20241205	150804	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11260	100	2	0.90	2825008830	252497	63.06	11210	11390	10930	14500	7820	11160	11188.29	7.38	41891	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14016	-2.72	0.48	12	0.20	-4139.00	23485.00	15340	20240819	-26.60	7870	20241113	43.07	15340	-26.60	20240819	7870	43.07	20241113	15340	-26.60	20240819	7870	43.07	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
4	20241205	140749	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	20	2	0.18	2447903660	218995	54.70	11210	11390	10930	14500	7820	11160	11177.90	7.38	35633	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13917	-2.70	0.48	12	0.18	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
5	20241205	130759	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11260	100	2	0.90	2218617610	198533	49.58	11210	11390	10930	14500	7820	11160	11175.06	7.38	31155	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14016	-2.72	0.48	12	0.16	-4139.00	23485.00	15340	20240819	-26.60	7870	20241113	43.07	15340	-26.60	20240819	7870	43.07	20241113	15340	-26.60	20240819	7870	43.07	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
6	20241205	120800	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11290	130	2	1.16	2067924890	185180	46.25	11210	11390	10930	14500	7820	11160	11167.11	7.38	25161	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	14053	-2.73	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.40	7870	20241113	43.46	15340	-26.40	20240819	7870	43.46	20241113	15340	-26.40	20240819	7870	43.46	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
7	20241205	110758	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	30	2	0.27	1465466220	131916	32.95	11210	11320	10930	14500	7820	11160	11109.09	7.38	11399	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13929	-2.70	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
8	20241205	100755	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11050	-110	5	-0.99	1108167940	99985	24.97	11210	11320	10930	14500	7820	11160	11083.34	7.38	-11057	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13755	-2.67	0.47	12	0.08	-4139.00	23485.00	15340	20240819	-27.97	7870	20241113	40.41	15340	-27.97	20240819	7870	40.41	20241113	15340	-27.97	20240819	7870	40.41	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
9	20241205	090802	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	30	2	0.27	103326000	9190	2.30	11210	11320	11190	14500	7820	11160	11243.31	7.38	-4204	11773	11466	11283	10976	10793	11375	10885	622	3340	500	8250	10	1	124477353	13929	-2.70	0.48	12	0.01	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.79	N	137310	500	622 억	9184859	N	N	131	N	N
10	20241204	160746	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11160	-530	5	-4.53	4509306750	398827	157.97	11430	11590	11100	15190	8190	11690	11306.68	7.40	-24005	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13892	-2.70	0.48	12	0.32	-4139.00	23485.00	15340	20240819	-27.25	7870	20241113	41.80	15340	-27.25	20240819	7870	41.80	20241113	15340	-27.25	20240819	7870	41.80	20241113	0.81	N	137310	500	622 억	9211391	N	N	131	N	N
11	20241204	150747	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	-500	5	-4.28	4302332000	380300	150.63	11430	11590	11100	15190	8190	11690	11313.00	7.40	-21372	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13929	-2.70	0.48	12	0.31	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
12	20241204	140747	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	-420	5	-3.59	3148935360	278243	110.21	11430	11590	11100	15190	8190	11690	11317.21	7.40	-6136	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14029	-2.72	0.48	12	0.22	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
13	20241204	130744	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11300	-390	5	-3.34	2993628160	264461	104.75	11430	11590	11100	15190	8190	11690	11319.73	7.40	-5241	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14066	-2.73	0.48	12	0.21	-4139.00	23485.00	15340	20240819	-26.34	7870	20241113	43.58	15340	-26.34	20240819	7870	43.58	20241113	15340	-26.34	20240819	7870	43.58	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
14	20241204	120740	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11270	-420	5	-3.59	2859577260	252577	100.04	11430	11590	11100	15190	8190	11690	11321.61	7.40	-8228	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14029	-2.72	0.48	12	0.20	-4139.00	23485.00	15340	20240819	-26.53	7870	20241113	43.20	15340	-26.53	20240819	7870	43.20	20241113	15340	-26.53	20240819	7870	43.20	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
15	20241204	110731	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11200	-490	5	-4.19	2448374660	215818	85.48	11430	11590	11100	15190	8190	11690	11344.63	7.40	-4293	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	13941	-2.71	0.48	12	0.17	-4139.00	23485.00	15340	20240819	-26.99	7870	20241113	42.31	15340	-26.99	20240819	7870	42.31	20241113	15340	-26.99	20240819	7870	42.31	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
16	20241204	100735	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11350	-340	5	-2.91	2075748580	182703	72.37	11430	11590	11100	15190	8190	11690	11361.33	7.40	3537	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14128	-2.74	0.48	12	0.15	-4139.00	23485.00	15340	20240819	-26.01	7870	20241113	44.22	15340	-26.01	20240819	7870	44.22	20241113	15340	-26.01	20240819	7870	44.22	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
17	20241204	090749	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11520	-170	5	-1.45	317698280	27720	10.98	11430	11550	11400	15190	8190	11690	11460.98	7.40	8183	12036	11862	11606	11432	11176	11950	11520	622	3500	500	8650	10	1	124477353	14340	-2.78	0.49	12	0.02	-4139.00	23485.00	15340	20240819	-24.90	7870	20241113	46.38	15340	-24.90	20240819	7870	46.38	20241113	15340	-24.90	20240819	7870	46.38	20241113	0.81	N	137310	500	622 억	9211391	N	N	100	N	N
18	20241203	160818	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11690	280	2	2.45	2934253100	252039	90.09	11420	11780	11350	14830	7990	11410	11642.00	7.39	23019	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14551	-2.82	0.50	12	0.20	-4139.00	23485.00	15340	20240819	-23.79	7870	20241113	48.54	15340	-23.79	20240819	7870	48.54	20241113	15340	-23.79	20240819	7870	48.54	20241113	0.83	N	137310	500	622 억	9193561	N	N	100	N	N
19	20241203	150847	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11700	290	2	2.54	2672141220	229619	82.08	11420	11780	11350	14830	7990	11410	11637.36	7.39	23261	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14564	-2.83	0.50	12	0.18	-4139.00	23485.00	15340	20240819	-23.73	7870	20241113	48.67	15340	-23.73	20240819	7870	48.67	20241113	15340	-23.73	20240819	7870	48.67	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
20	20241203	140835	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11620	210	2	1.84	2124409870	182789	65.34	11420	11780	11350	14830	7990	11410	11622.29	7.39	11267	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14464	-2.81	0.49	12	0.15	-4139.00	23485.00	15340	20240819	-24.25	7870	20241113	47.65	15340	-24.25	20240819	7870	47.65	20241113	15340	-24.25	20240819	7870	47.65	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
21	20241203	130837	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11590	180	2	1.58	2001662850	172219	61.56	11420	11780	11350	14830	7990	11410	11622.87	7.39	9181	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14427	-2.80	0.49	12	0.14	-4139.00	23485.00	15340	20240819	-24.45	7870	20241113	47.27	15340	-24.45	20240819	7870	47.27	20241113	15340	-24.45	20240819	7870	47.27	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
22	20241203	120846	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11590	180	2	1.58	1773999370	152599	54.55	11420	11780	11350	14830	7990	11410	11625.35	7.39	13560	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14427	-2.80	0.49	12	0.12	-4139.00	23485.00	15340	20240819	-24.45	7870	20241113	47.27	15340	-24.45	20240819	7870	47.27	20241113	15340	-24.45	20240819	7870	47.27	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
23	20241203	110827	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	1655700120	142419	50.91	11420	11780	11350	14830	7990	11410	11625.68	7.39	10953	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.11	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
24	20241203	100815	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	1233105130	105918	37.86	11420	11780	11350	14830	7990	11410	11642.25	7.39	12618	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.09	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
25	20241203	090807	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11630	220	2	1.93	301450090	26098	9.33	11420	11670	11350	14830	7990	11410	11551.13	7.39	1875	11763	11586	11293	11116	10823	11675	11205	622	3420	500	8440	10	1	124477353	14477	-2.81	0.50	12	0.02	-4139.00	23485.00	15340	20240819	-24.19	7870	20241113	47.78	15340	-24.19	20240819	7870	47.78	20241113	15340	-24.19	20240819	7870	47.78	20241113	0.83	N	137310	500	622 억	9193561	N	N	510	N	N
26	20241202	160755	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11410	400	2	3.63	3127774100	277934	113.03	11100	11470	11000	14310	7710	11010	11253.54	7.33	69642	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14203	-2.76	0.49	12	0.22	-4139.00	23485.00	15340	20240819	-25.62	7870	20241113	44.98	15340	-25.62	20240819	7870	44.98	20241113	15340	-25.62	20240819	7870	44.98	20241113	0.84	N	137310	500	622 억	9127186	N	N	510	N	N
27	20241202	150859	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11420	410	2	3.72	2781780590	247626	100.70	11100	11470	11000	14310	7710	11010	11233.80	7.33	69250	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14215	-2.76	0.49	12	0.20	-4139.00	23485.00	15340	20240819	-25.55	7870	20241113	45.11	15340	-25.55	20240819	7870	45.11	20241113	15340	-25.55	20240819	7870	45.11	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
28	20241202	140815	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11370	360	2	3.27	2329525440	208029	84.60	11100	11440	11000	14310	7710	11010	11198.08	7.33	59899	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	14153	-2.75	0.48	12	0.17	-4139.00	23485.00	15340	20240819	-25.88	7870	20241113	44.47	15340	-25.88	20240819	7870	44.47	20241113	15340	-25.88	20240819	7870	44.47	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
29	20241202	130809	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11190	180	2	1.63	1503977310	135101	54.94	11100	11230	11000	14310	7710	11010	11132.25	7.33	33081	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13929	-2.70	0.48	12	0.11	-4139.00	23485.00	15340	20240819	-27.05	7870	20241113	42.19	15340	-27.05	20240819	7870	42.19	20241113	15340	-27.05	20240819	7870	42.19	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
30	20241202	120826	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11180	170	2	1.54	1267799230	113998	46.36	11100	11230	11000	14310	7710	11010	11121.25	7.33	34458	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13917	-2.70	0.48	12	0.09	-4139.00	23485.00	15340	20240819	-27.12	7870	20241113	42.06	15340	-27.12	20240819	7870	42.06	20241113	15340	-27.12	20240819	7870	42.06	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
31	20241202	110742	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11150	140	2	1.27	1005011590	90523	36.81	11100	11200	11000	14310	7710	11010	11102.28	7.33	25510	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13879	-2.69	0.47	12	0.07	-4139.00	23485.00	15340	20240819	-27.31	7870	20241113	41.68	15340	-27.31	20240819	7870	41.68	20241113	15340	-27.31	20240819	7870	41.68	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
32	20241202	100748	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11060	50	2	0.45	609685830	54928	22.34	11100	11200	11000	14310	7710	11010	11099.74	7.33	7539	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13767	-2.67	0.47	12	0.04	-4139.00	23485.00	15340	20240819	-27.90	7870	20241113	40.53	15340	-27.90	20240819	7870	40.53	20241113	15340	-27.90	20240819	7870	40.53	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N
33	20241202	090745	55	40.00	KOSPI200	의료정밀	N	N	N	Y	40	N	11140	130	2	1.18	202516780	18210	7.41	11100	11200	11010	14310	7710	11010	11121.22	7.33	2444	11290	11150	10880	10740	10470	11220	10810	622	3300	500	8140	10	1	124477353	13867	-2.69	0.47	12	0.01	-4139.00	23485.00	15340	20240819	-27.38	7870	20241113	41.55	15340	-27.38	20240819	7870	41.55	20241113	15340	-27.38	20240819	7870	41.55	20241113	0.84	N	137310	500	622 억	9127186	N	N	213	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History