KissMeData/228670/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	newHighLowPriceClassCode	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	160921	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5700	70	2	1.24	401778750	70782	95.71	5630	5840	5530	7310	3950	5630	5676.18	12.05	-4820	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	883	-41.01	0.69	12	0.46	-139.00	8212.00	25100	20240109	-77.29	5530	20241205	3.07	25100	-77.29	20240109	5530	3.07	20241205	25100	-77.29	20240109	5530	3.07	20241205	4.00	N	228670	500	77 억	1867155	N	N	5	N	N
3	20241205	150927	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5730	100	2	1.78	389486740	68627	92.79	5630	5840	5530	7310	3950	5630	5675.42	12.05	-5146	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	888	-41.22	0.70	12	0.44	-139.00	8212.00	25100	20240109	-77.17	5530	20241205	3.62	25100	-77.17	20240109	5530	3.62	20241205	25100	-77.17	20240109	5530	3.62	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
4	20241205	140913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5800	170	2	3.02	335039080	59175	80.01	5630	5840	5530	7310	3950	5630	5661.83	12.05	-3797	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	899	-41.73	0.71	12	0.38	-139.00	8212.00	25100	20240109	-76.89	5530	20241205	4.88	25100	-76.89	20240109	5530	4.88	20241205	25100	-76.89	20240109	5530	4.88	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
5	20241205	130923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	40	2	0.71	233566830	41566	56.20	5630	5700	5530	7310	3950	5630	5619.18	12.05	-4895	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	879	-40.79	0.69	12	0.27	-139.00	8212.00	25100	20240109	-77.41	5530	20241205	2.53	25100	-77.41	20240109	5530	2.53	20241205	25100	-77.41	20240109	5530	2.53	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
6	20241205	120923	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	60	2	1.07	184450160	32893	44.48	5630	5700	5530	7310	3950	5630	5607.58	12.05	-2908	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	882	-40.94	0.69	12	0.21	-139.00	8212.00	25100	20240109	-77.33	5530	20241205	2.89	25100	-77.33	20240109	5530	2.89	20241205	25100	-77.33	20240109	5530	2.89	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
7	20241205	110922	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5610	-20	5	-0.36	126526270	22666	30.65	5630	5670	5530	7310	3950	5630	5582.21	12.05	-4991	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	869	-40.36	0.68	12	0.15	-139.00	8212.00	25100	20240109	-77.65	5530	20241205	1.45	25100	-77.65	20240109	5530	1.45	20241205	25100	-77.65	20240109	5530	1.45	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
8	20241205	100919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5560	-70	5	-1.24	88215550	15804	21.37	5630	5670	5530	7310	3950	5630	5581.85	12.05	-4631	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	862	-40.00	0.68	12	0.10	-139.00	8212.00	25100	20240109	-77.85	5530	20241205	0.54	25100	-77.85	20240109	5530	0.54	20241205	25100	-77.85	20240109	5530	0.54	20241205	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
9	20241205	090926	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5620	-10	5	-0.18	15058720	2673	3.61	5630	5670	5620	7310	3950	5630	5633.64	12.05	-1075	5830	5730	5640	5540	5450	5780	5590	77	1680	500	3940	10	1	15495254	871	-40.43	0.68	12	0.02	-139.00	8212.00	25100	20240109	-77.61	5550	20241204	1.26	25100	-77.61	20240109	5550	1.26	20241204	25100	-77.61	20240109	5550	1.26	20241204	4.00	N	228670	500	77 억	1867155	N	N	29	N	N
10	20241204	160907	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5630	-140	5	-2.43	413681250	73803	158.60	5560	5740	5550	7500	4040	5770	5605.14	12.01	6579	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	872	-40.50	0.69	12	0.48	-139.00	8212.00	25100	20240109	-77.57	5550	20241204	1.44	25100	-77.57	20240109	5550	1.44	20241204	25100	-77.57	20240109	5550	1.44	20241204	4.02	N	228670	500	77 억	1860559	N	N	29	N	N
11	20241204	150906	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5620	-150	5	-2.60	406600310	72544	155.89	5560	5740	5550	7500	4040	5770	5604.88	12.01	6314	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	871	-40.43	0.68	12	0.47	-139.00	8212.00	25100	20240109	-77.61	5550	20241204	1.26	25100	-77.61	20240109	5550	1.26	20241204	25100	-77.61	20240109	5550	1.26	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
12	20241204	140908	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5570	-200	5	-3.47	396921520	70819	152.18	5560	5740	5550	7500	4040	5770	5604.73	12.01	5960	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	863	-40.07	0.68	12	0.46	-139.00	8212.00	25100	20240109	-77.81	5550	20241204	0.36	25100	-77.81	20240109	5550	0.36	20241204	25100	-77.81	20240109	5550	0.36	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
13	20241204	130900	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5590	-180	5	-3.12	373760470	66673	143.27	5560	5740	5550	7500	4040	5770	5605.87	12.01	4712	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	866	-40.22	0.68	12	0.43	-139.00	8212.00	25100	20240109	-77.73	5550	20241204	0.72	25100	-77.73	20240109	5550	0.72	20241204	25100	-77.73	20240109	5550	0.72	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
14	20241204	120856	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5550	-220	5	-3.81	341252960	60863	130.79	5560	5740	5550	7500	4040	5770	5606.90	12.01	2719	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	860	-39.93	0.68	12	0.39	-139.00	8212.00	25100	20240109	-77.89	5550	20241204	0.00	25100	-77.89	20240109	5550	0.00	20241204	25100	-77.89	20240109	5550	0.00	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
15	20241204	110849	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5580	-190	5	-3.29	283501640	50480	108.48	5560	5740	5560	7500	4040	5770	5616.12	12.01	305	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	865	-40.14	0.68	12	0.33	-139.00	8212.00	25100	20240109	-77.77	5560	20241204	0.36	25100	-77.77	20240109	5560	0.36	20241204	25100	-77.77	20240109	5560	0.36	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
16	20241204	100853	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5590	-180	5	-3.12	240172970	42719	91.80	5560	5740	5560	7500	4040	5770	5622.16	12.01	1848	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	866	-40.22	0.68	12	0.28	-139.00	8212.00	25100	20240109	-77.73	5560	20241204	0.54	25100	-77.73	20240109	5560	0.54	20241204	25100	-77.73	20240109	5560	0.54	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
17	20241204	090913	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5710	-60	5	-1.04	71136070	12653	27.19	5560	5710	5560	7500	4040	5770	5622.07	12.01	5521	5950	5860	5740	5650	5530	5905	5695	77	1730	500	4030	10	1	15495254	885	-41.08	0.70	12	0.08	-139.00	8212.00	25100	20240109	-77.25	5560	20241204	2.70	25100	-77.25	20240109	5560	2.70	20241204	25100	-77.25	20240109	5560	2.70	20241204	4.02	N	228670	500	77 억	1860559	N	N	19	N	N
18	20241203	160945	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5770	100	2	1.76	266628440	46359	50.77	5620	5830	5620	7370	3970	5670	5751.37	11.87	23248	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	894	-41.51	0.70	12	0.30	-139.00	8212.00	25250	20231124	-77.15	5620	20241203	2.67	25100	-77.01	20240109	5620	2.67	20241203	25100	-77.01	20240109	5620	2.67	20241203	4.05	N	228670	500	77 억	1839357	N	N	19	N	N
19	20241203	151021	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5790	120	2	2.12	245182410	42648	46.70	5620	5830	5620	7370	3970	5670	5748.98	11.87	22253	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	897	-41.65	0.71	12	0.28	-139.00	8212.00	25250	20231124	-77.07	5620	20241203	3.02	25100	-76.93	20240109	5620	3.02	20241203	25100	-76.93	20240109	5620	3.02	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
20	20241203	141001	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5760	90	2	1.59	224397960	39053	42.77	5620	5830	5620	7370	3970	5670	5745.99	11.87	20996	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	893	-41.44	0.70	12	0.25	-139.00	8212.00	25250	20231124	-77.19	5620	20241203	2.49	25100	-77.05	20240109	5620	2.49	20241203	25100	-77.05	20240109	5620	2.49	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
21	20241203	131003	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5790	120	2	2.12	172006220	29940	32.79	5620	5830	5620	7370	3970	5670	5745.03	11.87	17823	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	897	-41.65	0.71	12	0.19	-139.00	8212.00	25250	20231124	-77.07	5620	20241203	3.02	25100	-76.93	20240109	5620	3.02	20241203	25100	-76.93	20240109	5620	3.02	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
22	20241203	121015	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5810	140	2	2.47	147278780	25680	28.12	5620	5810	5620	7370	3970	5670	5735.15	11.87	14550	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	900	-41.80	0.71	12	0.17	-139.00	8212.00	25250	20231124	-76.99	5620	20241203	3.38	25100	-76.85	20240109	5620	3.38	20241203	25100	-76.85	20240109	5620	3.38	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
23	20241203	110958	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5740	70	2	1.23	92432660	16190	17.73	5620	5780	5620	7370	3970	5670	5709.24	11.87	7423	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	889	-41.29	0.70	12	0.10	-139.00	8212.00	25250	20231124	-77.27	5620	20241203	2.14	25100	-77.13	20240109	5620	2.14	20241203	25100	-77.13	20240109	5620	2.14	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
24	20241203	100943	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5730	60	2	1.06	73653770	12905	14.13	5620	5780	5620	7370	3970	5670	5707.38	11.87	6056	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	888	-41.22	0.70	12	0.08	-139.00	8212.00	25250	20231124	-77.31	5620	20241203	1.96	25100	-77.17	20240109	5620	1.96	20241203	25100	-77.17	20240109	5620	1.96	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
25	20241203	090933	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5720	50	2	0.88	9328220	1653	1.81	5620	5720	5620	7370	3970	5670	5643.21	11.87	415	6030	5850	5750	5570	5470	5800	5520	77	1700	500	3960	10	1	15495254	886	-41.15	0.70	12	0.01	-139.00	8212.00	25250	20231124	-77.35	5620	20241203	1.78	25100	-77.21	20240109	5620	1.78	20241203	25100	-77.21	20240109	5620	1.78	20241203	4.05	N	228670	500	77 억	1839357	N	N	3	N	N
26	20241202	160919	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	514572110	90240	73.96	5840	5930	5650	7630	4110	5870	5702.26	11.81	11014	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.58	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	3	N	N
27	20241202	151027	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	487942890	85551	70.11	5840	5930	5650	7630	4110	5870	5703.53	11.81	13061	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.55	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
28	20241202	140954	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-180	5	-3.07	460421140	80694	66.13	5840	5930	5650	7630	4110	5870	5705.77	11.81	13442	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	882	-40.94	0.69	12	0.52	-139.00	8212.00	25250	20231124	-77.47	5650	20241202	0.71	25100	-77.33	20240109	5650	0.71	20241202	25100	-77.33	20240109	5650	0.71	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
29	20241202	130931	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5670	-200	5	-3.41	387491970	67830	55.59	5840	5930	5650	7630	4110	5870	5712.69	11.81	8472	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	879	-40.79	0.69	12	0.44	-139.00	8212.00	25250	20231124	-77.54	5650	20241202	0.35	25100	-77.41	20240109	5650	0.35	20241202	25100	-77.41	20240109	5650	0.35	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
30	20241202	120952	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5650	-220	5	-3.75	350831890	61349	50.28	5840	5930	5650	7630	4110	5870	5718.62	11.81	7981	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	875	-40.65	0.69	12	0.40	-139.00	8212.00	25250	20231124	-77.62	5650	20241202	0.00	25100	-77.49	20240109	5650	0.00	20241202	25100	-77.49	20240109	5650	0.00	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
31	20241202	110859	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5680	-190	5	-3.24	288533540	50372	41.28	5840	5930	5650	7630	4110	5870	5728.05	11.81	7594	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	880	-40.86	0.69	12	0.33	-139.00	8212.00	25250	20231124	-77.50	5650	20241202	0.53	25100	-77.37	20240109	5650	0.53	20241202	25100	-77.37	20240109	5650	0.53	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
32	20241202	100912	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	5690	-180	5	-3.07	193313810	33646	27.58	5840	5930	5660	7630	4110	5870	5745.52	11.81	4914	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	882	-40.94	0.69	12	0.22	-139.00	8212.00	25250	20231124	-77.47	5660	20241202	0.53	25100	-77.33	20240109	5660	0.53	20241202	25100	-77.33	20240109	5660	0.53	20241202	4.09	N	228670	500	77 억	1830044	N	N	0	N	N
33	20241202	090907	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	5900	30	2	0.51	13558400	2309	1.89	5840	5930	5830	7630	4110	5870	5871.98	11.81	910	6383	6126	5923	5666	5463	6025	5565	77	1760	500	4100	10	1	15495254	914	-42.45	0.72	12	0.01	-139.00	8212.00	25250	20231124	-76.63	5720	20241129	3.15	25100	-76.49	20240109	5720	3.15	20241129	25100	-76.49	20240109	5720	3.15	20241129	4.09	N	228670	500	77 억	1830044	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History