KissMeData/281820/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	161008	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27500	1100	2	4.17	2025712100	73634	91.47	26600	27950	26500	34300	18500	26400	27510.62	12.51	12922	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5737	18.09	1.24	12	0.35	1520.00	22179.00	59000	20240711	-53.39	25000	20231221	10.00	59000	-53.39	20240711	25350	8.48	20241204	59000	-53.39	20240711	25000	10.00	20231221	0.56	N	281820	500	104 억	2609534	N	N	464	N	N
3	20241205	151015	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	1300	2	4.92	1934705650	70334	87.37	26600	27950	26500	34300	18500	26400	27507.40	12.51	11663	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5779	18.22	1.25	12	0.34	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
4	20241205	141000	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27800	1400	2	5.30	1685432650	61307	76.16	26600	27950	26500	34300	18500	26400	27491.68	12.51	10729	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5800	18.29	1.25	12	0.29	1520.00	22179.00	59000	20240711	-52.88	25000	20231221	11.20	59000	-52.88	20240711	25350	9.66	20241204	59000	-52.88	20240711	25000	11.20	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
5	20241205	131010	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	1300	2	4.92	1498999250	54612	67.84	26600	27900	26500	34300	18500	26400	27448.17	12.51	11016	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5779	18.22	1.25	12	0.26	1520.00	22179.00	59000	20240711	-53.05	25000	20231221	10.80	59000	-53.05	20240711	25350	9.27	20241204	59000	-53.05	20240711	25000	10.80	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
6	20241205	121009	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27850	1450	2	5.49	1319161350	48137	59.80	26600	27850	26500	34300	18500	26400	27404.31	12.51	9756	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5810	18.32	1.26	12	0.23	1520.00	22179.00	59000	20240711	-52.80	25000	20231221	11.40	59000	-52.80	20240711	25350	9.86	20241204	59000	-52.80	20240711	25000	11.40	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
7	20241205	111008	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27650	1250	2	4.73	1142756650	41775	51.90	26600	27800	26500	34300	18500	26400	27355.04	12.51	9637	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5768	18.19	1.25	12	0.20	1520.00	22179.00	59000	20240711	-53.14	25000	20231221	10.60	59000	-53.14	20240711	25350	9.07	20241204	59000	-53.14	20240711	25000	10.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
8	20241205	101007	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27650	1250	2	4.73	750582500	27599	34.29	26600	27650	26500	34300	18500	26400	27196.00	12.51	6388	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5768	18.19	1.25	12	0.13	1520.00	22179.00	59000	20240711	-53.14	25000	20231221	10.60	59000	-53.14	20240711	25350	9.07	20241204	59000	-53.14	20240711	25000	10.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
9	20241205	091014	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	500	2	1.89	100835550	3771	4.68	26600	26900	26500	34300	18500	26400	26739.74	12.51	831	27566	26982	26166	25582	24766	27275	25875	104	7900	500	18480	50	1	20861556	5612	17.70	1.21	12	0.02	1520.00	22179.00	59000	20240711	-54.41	25000	20231221	7.60	59000	-54.41	20240711	25350	6.11	20241204	59000	-54.41	20240711	25000	7.60	20231221	0.56	N	281820	500	104 억	2609534	N	N	904	N	N
10	20241204	160951	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	50	2	0.19	2096317150	80091	62.64	25350	26750	25350	34250	18450	26350	26174.07	12.45	11746	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5507	17.37	1.19	12	0.38	1520.00	22179.00	59000	20240711	-55.25	25000	20231221	5.60	59000	-55.25	20240711	25350	4.14	20241204	59000	-55.25	20240711	25000	5.60	20231221	0.52	N	281820	500	104 억	2597567	N	N	904	N	N
11	20241204	150952	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	0	3	0.00	2001742300	76507	59.83	25350	26750	25350	34250	18450	26350	26164.16	12.45	12773	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5497	17.34	1.19	12	0.37	1520.00	22179.00	59000	20240711	-55.34	25000	20231221	5.40	59000	-55.34	20240711	25350	3.94	20241204	59000	-55.34	20240711	25000	5.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
12	20241204	140954	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-250	5	-0.95	1566020950	59933	46.87	25350	26750	25350	34250	18450	26350	26129.51	12.45	10684	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5445	17.17	1.18	12	0.29	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25350	2.96	20241204	59000	-55.76	20240711	25000	4.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
13	20241204	130946	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	100	2	0.38	1315855900	50376	39.40	25350	26750	25350	34250	18450	26350	26120.67	12.45	9992	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5518	17.40	1.19	12	0.24	1520.00	22179.00	59000	20240711	-55.17	25000	20231221	5.80	59000	-55.17	20240711	25350	4.34	20241204	59000	-55.17	20240711	25000	5.80	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
14	20241204	120942	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26500	150	2	0.57	1135026900	43523	34.04	25350	26750	25350	34250	18450	26350	26078.76	12.45	7688	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5528	17.43	1.19	12	0.21	1520.00	22179.00	59000	20240711	-55.08	25000	20231221	6.00	59000	-55.08	20240711	25350	4.54	20241204	59000	-55.08	20240711	25000	6.00	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
15	20241204	110935	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-250	5	-0.95	888354050	34094	26.66	25350	26750	25350	34250	18450	26350	26055.99	12.45	3293	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5445	17.17	1.18	12	0.16	1520.00	22179.00	59000	20240711	-55.76	25000	20231221	4.40	59000	-55.76	20240711	25350	2.96	20241204	59000	-55.76	20240711	25000	4.40	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
16	20241204	100937	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26150	-200	5	-0.76	686709000	26351	20.61	25350	26750	25350	34250	18450	26350	26060.03	12.45	1116	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5455	17.20	1.18	12	0.13	1520.00	22179.00	59000	20240711	-55.68	25000	20231221	4.60	59000	-55.68	20240711	25350	3.16	20241204	59000	-55.68	20240711	25000	4.60	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
17	20241204	090958	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26250	-100	5	-0.38	198023950	7671	6.00	25350	26300	25350	34250	18450	26350	25814.34	12.45	2416	28516	27432	26666	25582	24816	27050	25200	104	7900	500	18440	50	1	20861556	5476	17.27	1.18	12	0.04	1520.00	22179.00	59000	20240711	-55.51	25000	20231221	5.00	59000	-55.51	20240711	25350	3.55	20241204	59000	-55.51	20240711	25000	5.00	20231221	0.52	N	281820	500	104 억	2597567	N	N	714	N	N
18	20241203	161036	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26350	-1050	5	-3.83	3387049500	127696	111.26	27400	27750	25900	35600	19200	27400	26522.52	12.40	22322	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5497	17.34	1.19	12	0.61	1520.00	22179.00	59000	20240711	-55.34	23650	20231124	11.42	59000	-55.34	20240711	25900	1.74	20241203	59000	-55.34	20240711	25000	5.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	688	N	N
19	20241203	151114	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	-1000	5	-3.65	3160884950	119130	103.80	27400	27750	25900	35600	19200	27400	26531.04	12.40	22955	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5507	17.37	1.19	12	0.57	1520.00	22179.00	59000	20240711	-55.25	23650	20231124	11.63	59000	-55.25	20240711	25900	1.93	20241203	59000	-55.25	20240711	25000	5.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
20	20241203	141053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26400	-1000	5	-3.65	2777139950	104616	91.15	27400	27750	25900	35600	19200	27400	26543.75	12.40	20108	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5507	17.37	1.19	12	0.50	1520.00	22179.00	59000	20240711	-55.25	23650	20231124	11.63	59000	-55.25	20240711	25900	1.93	20241203	59000	-55.25	20240711	25000	5.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
21	20241203	131053	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26450	-950	5	-3.47	2479430900	93340	81.33	27400	27750	25900	35600	19200	27400	26560.93	12.40	16431	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5518	17.40	1.19	12	0.45	1520.00	22179.00	59000	20240711	-55.17	23650	20231124	11.84	59000	-55.17	20240711	25900	2.12	20241203	59000	-55.17	20240711	25000	5.80	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
22	20241203	121105	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26100	-1300	5	-4.74	2051161700	77090	67.17	27400	27750	25900	35600	19200	27400	26604.49	12.40	11522	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5445	17.17	1.18	12	0.37	1520.00	22179.00	59000	20240711	-55.76	23650	20231124	10.36	59000	-55.76	20240711	25900	0.77	20241203	59000	-55.76	20240711	25000	4.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
23	20241203	111045	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26300	-1100	5	-4.01	1396617400	51991	45.30	27400	27750	26200	35600	19200	27400	26859.78	12.40	5500	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5487	17.30	1.19	12	0.25	1520.00	22179.00	59000	20240711	-55.42	23650	20231124	11.21	59000	-55.42	20240711	26200	0.38	20241203	59000	-55.42	20240711	25000	5.20	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
24	20241203	101031	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	26900	-500	5	-1.82	653336450	24005	20.92	27400	27750	26600	35600	19200	27400	27214.53	12.40	1576	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5612	17.70	1.21	12	0.12	1520.00	22179.00	59000	20240711	-54.41	23650	20231124	13.74	59000	-54.41	20240711	26600	1.13	20241203	59000	-54.41	20240711	25000	7.60	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
25	20241203	091023	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27600	200	2	0.73	130243350	4744	4.13	27400	27750	27300	35600	19200	27400	27457.73	12.40	808	32833	30116	28583	25866	24333	29350	25100	104	8200	500	19180	50	1	20861556	5758	18.16	1.24	12	0.02	1520.00	22179.00	59000	20240711	-53.22	23650	20231124	16.70	59000	-53.22	20240711	27000	2.22	20240102	59000	-53.22	20240711	25000	10.40	20231221	0.49	N	281820	500	104 억	2586896	N	N	386	N	N
26	20241202	161006	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27400	-3600	5	-11.61	3232639100	114217	257.48	31300	31300	27050	40300	21700	31000	28315.60	12.40	-371	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5716	18.03	1.24	12	0.55	1520.00	22179.00	59000	20240711	-53.56	23600	20231123	16.10	59000	-53.56	20240711	27000	1.48	20240102	59000	-53.56	20240711	25000	9.60	20231221	0.50	N	281820	500	104 억	2586738	N	N	386	N	N
27	20241202	151137	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27400	-3600	5	-11.61	2982926700	105101	236.93	31300	31300	27050	40300	21700	31000	28381.23	12.40	1064	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5716	18.03	1.24	12	0.50	1520.00	22179.00	59000	20240711	-53.56	23600	20231123	16.10	59000	-53.56	20240711	27000	1.48	20240102	59000	-53.56	20240711	25000	9.60	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
28	20241202	141047	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	27700	-3300	5	-10.65	2153029150	74901	168.85	31300	31300	27700	40300	21700	31000	28744.64	12.40	-950	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5779	18.22	1.25	12	0.36	1520.00	22179.00	59000	20240711	-53.05	23600	20231123	17.37	59000	-53.05	20240711	27000	2.59	20240102	59000	-53.05	20240711	25000	10.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
29	20241202	131020	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28200	-2800	5	-9.03	1452057200	49833	112.34	31300	31300	28200	40300	21700	31000	29138.02	12.40	-2259	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5883	18.55	1.27	12	0.24	1520.00	22179.00	59000	20240711	-52.20	23600	20231123	19.49	59000	-52.20	20240711	27000	4.44	20240102	59000	-52.20	20240711	25000	12.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
30	20241202	121040	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	28450	-2550	5	-8.23	1151787900	39254	88.49	31300	31300	28450	40300	21700	31000	29341.42	12.40	-945	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	5935	18.72	1.28	12	0.19	1520.00	22179.00	59000	20240711	-51.78	23600	20231123	20.55	59000	-51.78	20240711	27000	5.37	20240102	59000	-51.78	20240711	25000	13.80	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
31	20241202	110948	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	29000	-2000	5	-6.45	835771100	28238	63.66	31300	31300	28950	40300	21700	31000	29596.79	12.40	-699	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6050	19.08	1.31	12	0.14	1520.00	22179.00	59000	20240711	-50.85	23600	20231123	22.88	59000	-50.85	20240711	27000	7.41	20240102	59000	-50.85	20240711	25000	16.00	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
32	20241202	100956	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	29250	-1750	5	-5.65	510023850	17053	38.44	31300	31300	29200	40300	21700	31000	29907.39	12.40	750	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6102	19.24	1.32	12	0.08	1520.00	22179.00	59000	20240711	-50.42	23600	20231123	23.94	59000	-50.42	20240711	27000	8.33	20240102	59000	-50.42	20240711	25000	17.00	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N
33	20241202	090952	55	60.00	KOSPI	의료정밀	N	N	N	Y	60	N	30800	-200	5	-0.65	32235450	1038	2.34	31300	31300	30800	40300	21700	31000	31055.99	12.40	-571	34600	32800	31900	30100	29200	32350	29650	104	9300	500	21700	50	1	20861556	6425	20.26	1.39	12	0.00	1520.00	22179.00	59000	20240711	-47.80	23600	20231123	30.51	59000	-47.80	20240711	27000	14.07	20240102	59000	-47.80	20240711	25000	23.20	20231221	0.50	N	281820	500	104 억	2586738	N	N	3208	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History