KissMeData/214150/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	160858	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44900	-1300	5	-2.81	9696146200	215509	134.13	45850	46150	44500	60000	32350	46200	44992.01	73.62	18492	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29412	39.18	9.58	12	0.33	1146.00	4685.00	62900	20241021	-28.62	27850	20240206	61.22	62900	-28.62	20241021	27850	61.22	20240206	62900	-28.62	20241021	27850	61.22	20240206	0.44	N	214150	100	66 억	48226054	N	N	416	N	N
3	20241205	150904	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44800	-1400	5	-3.03	9342838250	207637	129.23	45850	46150	44500	60000	32350	46200	44996.02	73.62	18909	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29347	39.09	9.56	12	0.32	1146.00	4685.00	62900	20241021	-28.78	27850	20240206	60.86	62900	-28.78	20241021	27850	60.86	20240206	62900	-28.78	20241021	27850	60.86	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
4	20241205	140851	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45250	-950	5	-2.06	7932900500	176226	109.68	45850	46150	44500	60000	32350	46200	45015.49	73.62	8925	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29641	39.49	9.66	12	0.27	1146.00	4685.00	62900	20241021	-28.06	27850	20240206	62.48	62900	-28.06	20241021	27850	62.48	20240206	62900	-28.06	20241021	27850	62.48	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
5	20241205	130900	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45050	-1150	5	-2.49	6601175350	146715	91.31	45850	46150	44500	60000	32350	46200	44993.19	73.62	-4091	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29510	39.31	9.62	12	0.22	1146.00	4685.00	62900	20241021	-28.38	27850	20240206	61.76	62900	-28.38	20241021	27850	61.76	20240206	62900	-28.38	20241021	27850	61.76	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
6	20241205	120900	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	5536258600	123061	76.59	45850	46150	44500	60000	32350	46200	44987.92	73.62	-13140	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.19	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
7	20241205	110859	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	44650	-1550	5	-3.35	4514930250	100272	62.41	45850	46150	44500	60000	32350	46200	45026.83	73.62	-19706	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29248	38.96	9.53	12	0.15	1146.00	4685.00	62900	20241021	-29.01	27850	20240206	60.32	62900	-29.01	20241021	27850	60.32	20240206	62900	-29.01	20241021	27850	60.32	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
8	20241205	100856	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45000	-1200	5	-2.60	3002848450	66437	41.35	45850	46150	44600	60000	32350	46200	45198.44	73.62	-15390	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29478	39.27	9.61	12	0.10	1146.00	4685.00	62900	20241021	-28.46	27850	20240206	61.58	62900	-28.46	20241021	27850	61.58	20240206	62900	-28.46	20241021	27850	61.58	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
9	20241205	090903	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45500	-700	5	-1.52	749684850	16476	10.25	45850	46150	45100	60000	32350	46200	45501.63	73.62	-7378	48866	47532	46866	45532	44866	47200	45200	66	13800	100	34180	50	1	65505659	29805	39.70	9.71	12	0.03	1146.00	4685.00	62900	20241021	-27.66	27850	20240206	63.38	62900	-27.66	20241021	27850	63.38	20240206	62900	-27.66	20241021	27850	63.38	20240206	0.44	N	214150	100	66 억	48226054	N	N	848	N	N
10	20241204	160844	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46200	-2350	5	-4.84	7191234100	152994	114.31	47000	48200	46200	63100	34000	48550	47004.12	73.65	-23603	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30264	40.31	9.86	12	0.23	1146.00	4685.00	62900	20241021	-26.55	27850	20240206	65.89	62900	-26.55	20241021	27850	65.89	20240206	62900	-26.55	20241021	27850	65.89	20240206	0.45	N	214150	100	66 억	48242131	N	N	848	N	N
11	20241204	150845	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	6397473750	135858	101.51	47000	48200	46350	63100	34000	48550	47089.39	73.65	-22079	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.21	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
12	20241204	140847	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46550	-2000	5	-4.12	5750345250	121952	91.12	47000	48200	46350	63100	34000	48550	47152.51	73.65	-18259	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30493	40.62	9.94	12	0.19	1146.00	4685.00	62900	20241021	-25.99	27850	20240206	67.15	62900	-25.99	20241021	27850	67.15	20240206	62900	-25.99	20241021	27850	67.15	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
13	20241204	130840	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47300	-1250	5	-2.57	5256660800	111424	83.25	47000	48200	46350	63100	34000	48550	47177.07	73.65	-15905	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30984	41.27	10.10	12	0.17	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
14	20241204	120835	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47150	-1400	5	-2.88	4795101950	101630	75.93	47000	48200	46350	63100	34000	48550	47181.93	73.65	-11886	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30886	41.14	10.06	12	0.16	1146.00	4685.00	62900	20241021	-25.04	27850	20240206	69.30	62900	-25.04	20241021	27850	69.30	20240206	62900	-25.04	20241021	27850	69.30	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
15	20241204	110828	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47000	-1550	5	-3.19	4403032700	93292	69.70	47000	48200	46350	63100	34000	48550	47196.22	73.65	-13463	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30788	41.01	10.03	12	0.14	1146.00	4685.00	62900	20241021	-25.28	27850	20240206	68.76	62900	-25.28	20241021	27850	68.76	20240206	62900	-25.28	20241021	27850	68.76	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
16	20241204	100832	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47100	-1450	5	-2.99	3677856500	77791	58.12	47000	48200	46350	63100	34000	48550	47278.66	73.65	-14025	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	30853	41.10	10.05	12	0.12	1146.00	4685.00	62900	20241021	-25.12	27850	20240206	69.12	62900	-25.12	20241021	27850	69.12	20240206	62900	-25.12	20241021	27850	69.12	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
17	20241204	090850	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47750	-800	5	-1.65	1276161900	26941	20.13	47000	48000	47000	63100	34000	48550	47368.68	73.65	4062	50350	49450	48300	47400	46250	49900	47850	66	14550	100	35920	50	1	65505659	31279	41.67	10.19	12	0.04	1146.00	4685.00	62900	20241021	-24.09	27850	20240206	71.45	62900	-24.09	20241021	27850	71.45	20240206	62900	-24.09	20241021	27850	71.45	20240206	0.45	N	214150	100	66 억	48242131	N	N	2690	N	N
18	20241203	160922	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48550	1250	2	2.64	6484595300	133257	135.78	47500	49200	47150	61400	33150	47300	48662.50	73.65	-9018	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31803	42.36	10.36	12	0.20	1146.00	4685.00	62900	20241021	-22.81	27850	20240206	74.33	62900	-22.81	20241021	27850	74.33	20240206	62900	-22.81	20241021	27850	74.33	20240206	0.43	N	214150	100	66 억	48241919	N	N	2686	N	N
19	20241203	150957	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48650	1350	2	2.85	5923976750	121721	124.03	47500	49200	47150	61400	33150	47300	48668.51	73.65	-4197	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31869	42.45	10.38	12	0.19	1146.00	4685.00	62900	20241021	-22.66	27850	20240206	74.69	62900	-22.66	20241021	27850	74.69	20240206	62900	-22.66	20241021	27850	74.69	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
20	20241203	140939	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	5206842250	107024	109.05	47500	49200	47150	61400	33150	47300	48651.19	73.65	-1252	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.16	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
21	20241203	130940	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48800	1500	2	3.17	4610901250	94785	96.58	47500	49200	47150	61400	33150	47300	48645.92	73.65	4311	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31967	42.58	10.42	12	0.14	1146.00	4685.00	62900	20241021	-22.42	27850	20240206	75.22	62900	-22.42	20241021	27850	75.22	20240206	62900	-22.42	20241021	27850	75.22	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
22	20241203	120952	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48700	1400	2	2.96	4104294900	84388	85.99	47500	49200	47150	61400	33150	47300	48636.03	73.65	6916	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31901	42.50	10.39	12	0.13	1146.00	4685.00	62900	20241021	-22.58	27850	20240206	74.87	62900	-22.58	20241021	27850	74.87	20240206	62900	-22.58	20241021	27850	74.87	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
23	20241203	110935	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48600	1300	2	2.75	3390631800	69712	71.03	47500	49200	47150	61400	33150	47300	48637.74	73.65	10198	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31836	42.41	10.37	12	0.11	1146.00	4685.00	62900	20241021	-22.73	27850	20240206	74.51	62900	-22.73	20241021	27850	74.51	20240206	62900	-22.73	20241021	27850	74.51	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
24	20241203	100919	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48900	1600	2	3.38	2589622850	53269	54.28	47500	49200	47150	61400	33150	47300	48614.12	73.65	12070	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	32032	42.67	10.44	12	0.08	1146.00	4685.00	62900	20241021	-22.26	27850	20240206	75.58	62900	-22.26	20241021	27850	75.58	20240206	62900	-22.26	20241021	27850	75.58	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
25	20241203	090910	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	48150	850	2	1.80	477783350	9948	10.14	47500	48350	47150	61400	33150	47300	48028.23	73.65	1239	48733	48016	46783	46066	44833	48375	46425	66	14100	100	35000	50	1	65505659	31541	42.02	10.28	12	0.02	1146.00	4685.00	62900	20241021	-23.45	27850	20240206	72.89	62900	-23.45	20241021	27850	72.89	20240206	62900	-23.45	20241021	27850	72.89	20240206	0.43	N	214150	100	66 억	48241919	N	N	90	N	N
26	20241202	160857	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47300	850	2	1.83	4561425700	97878	59.61	46900	47500	45550	60300	32550	46450	46601.33	73.64	2805	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30984	41.27	10.10	12	0.15	1146.00	4685.00	62900	20241021	-24.80	27850	20240206	69.84	62900	-24.80	20241021	27850	69.84	20240206	62900	-24.80	20241021	27850	69.84	20240206	0.42	N	214150	100	66 억	48240389	N	N	90	N	N
27	20241202	151004	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	4381705550	94083	57.30	46900	47500	45550	60300	32550	46450	46572.77	73.64	2989	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.14	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
28	20241202	140925	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	47400	950	2	2.05	3860730650	83089	50.60	46900	47450	45550	60300	32550	46450	46465.00	73.64	5972	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	31050	41.36	10.12	12	0.13	1146.00	4685.00	62900	20241021	-24.64	27850	20240206	70.20	62900	-24.64	20241021	27850	70.20	20240206	62900	-24.64	20241021	27850	70.20	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
29	20241202	130908	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	3319791350	71627	43.62	46900	47200	45550	60300	32550	46450	46348.32	73.64	7994	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.11	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
30	20241202	120927	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46900	450	2	0.97	2973966250	64263	39.14	46900	47200	45550	60300	32550	46450	46278.04	73.64	10275	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30722	40.92	10.01	12	0.10	1146.00	4685.00	62900	20241021	-25.44	27850	20240206	68.40	62900	-25.44	20241021	27850	68.40	20240206	62900	-25.44	20241021	27850	68.40	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
31	20241202	110836	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46950	500	2	1.08	2565526400	55553	33.83	46900	47200	45550	60300	32550	46450	46181.59	73.64	11950	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30755	40.97	10.02	12	0.08	1146.00	4685.00	62900	20241021	-25.36	27850	20240206	68.58	62900	-25.36	20241021	27850	68.58	20240206	62900	-25.36	20241021	27850	68.58	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
32	20241202	100850	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	45650	-800	5	-1.72	1862915100	40412	24.61	46900	47200	45600	60300	32550	46450	46098.05	73.64	8109	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	29903	39.83	9.74	12	0.06	1146.00	4685.00	62900	20241021	-27.42	27850	20240206	63.91	62900	-27.42	20241021	27850	63.91	20240206	62900	-27.42	20241021	27850	63.91	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N
33	20241202	090845	55	30.00	KSQ150	의료정밀기기	N	N	N	Y	40	Y	46650	200	2	0.43	334967700	7163	4.36	46900	47200	46400	60300	32550	46450	46763.69	73.64	-300	50450	48450	47400	45400	44350	47925	44875	66	13850	100	34370	50	1	65505659	30558	40.71	9.96	12	0.01	1146.00	4685.00	62900	20241021	-25.83	27850	20240206	67.50	62900	-25.83	20241021	27850	67.50	20240206	62900	-25.83	20241021	27850	67.50	20240206	0.42	N	214150	100	66 억	48240389	N	N	68	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History