KissMeData/294090/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	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	161018	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	759641220	140954	3.41	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.46	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
3	20241205	151026	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	747703000	138735	3.36	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.46	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
4	20241205	141011	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	717601900	133140	3.22	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.44	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
5	20241205	131021	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	702441060	130322	3.15	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.43	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
6	20241205	121020	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	620186240	115033	2.78	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.38	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
7	20241205	111019	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	607710020	112714	2.73	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.37	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
8	20241205	101018	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	573234980	106306	2.57	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.35	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
9	20241205	091025	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5380	-2300	4	-29.95	269786840	49903	1.21	5380	5380	5380	9980	5380	7680	5380.00	5.90	-100	11666	9672	8676	6682	5686	9175	6185	30	2300	100	10	1	30435659	1637	-2.64	3.13	12	0.16	-2038.00	1721.00	17353	20240522	-69.00	3128	20240201	71.99	17353	-69.00	20240522	3128	71.99	20240201	18500	-70.92	20240522	3335	61.32	20240201	N	294090	100	30 억	1795623	N	N	0	N	02	N
10	20241204	161002	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	38031037210	4132046	101.33	10100	10670	7680	14240	7680	10960	9204.23	5.96	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2337	-3.77	4.46	12	13.58	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
11	20241204	151003	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37996784410	4127586	101.22	10100	10670	7680	14240	7680	10960	9205.53	5.96	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2337	-3.77	4.46	12	13.56	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
12	20241204	141005	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37950642970	4121578	101.08	10100	10670	7680	14240	7680	10960	9207.76	5.96	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2337	-3.77	4.46	12	13.54	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
13	20241204	130957	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37871907610	4111326	100.83	10100	10670	7680	14240	7680	10960	9211.57	5.96	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2337	-3.77	4.46	12	13.51	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
14	20241204	120953	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7680	-3280	4	-29.93	37688102170	4087393	100.24	10100	10670	7680	14240	7680	10960	9220.53	5.96	-19358	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2337	-3.77	4.46	12	13.43	-2038.00	1721.00	17353	20240522	-55.74	3128	20240201	145.52	17353	-55.74	20240522	3128	145.52	20240201	18500	-58.49	20240522	3335	130.28	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
15	20241204	110946	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9050	-1910	5	-17.43	31816232220	3390075	83.14	10100	10670	8010	14240	7680	10960	9385.07	5.96	-12051	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2754	-4.44	5.26	12	11.14	-2038.00	1721.00	17353	20240522	-47.85	3128	20240201	189.32	17353	-47.85	20240522	3128	189.32	20240201	18500	-51.08	20240522	3335	171.36	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
16	20241204	100947	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9580	-1380	5	-12.59	12611333580	1242525	30.47	10100	10670	9550	14240	7680	10960	10149.70	5.96	-4623	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	2916	-4.70	5.57	12	4.08	-2038.00	1721.00	17353	20240522	-44.79	3128	20240201	206.27	17353	-44.79	20240522	3128	206.27	20240201	18500	-48.22	20240522	3335	187.26	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
17	20241204	091008	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10310	-650	5	-5.93	4486158670	435759	10.69	10100	10610	10100	14240	7680	10960	10294.91	5.96	5335	13226	12092	10796	9662	8366	12660	10230	30	3280	100	10	1	30435659	3138	-5.06	5.99	12	1.43	-2038.00	1721.00	17353	20240522	-40.59	3128	20240201	229.60	17353	-40.59	20240522	3128	229.60	20240201	18500	-44.27	20240522	3335	209.15	20240201	N	294090	100	30 억	1814906	N	N	19	N	02	N
18	20241203	161049	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10960	430	2	4.08	43749474240	4052403	254.93	10350	11930	9500	13680	7380	10530	10796.04	5.90	-6983	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	3336	-5.38	6.37	12	13.31	-2038.00	1721.00	17353	20240522	-36.84	3128	20240201	250.38	17353	-36.84	20240522	3128	250.38	20240201	18500	-40.76	20240522	3335	228.64	20240201	N	294090	100	30 억	1794416	N	N	19	N	02	N
19	20241203	151127	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10820	290	2	2.75	42920151600	3976567	250.16	10350	11930	9500	13680	7380	10530	10793.55	5.90	-4166	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	3293	-5.31	6.29	12	13.07	-2038.00	1721.00	17353	20240522	-37.65	3128	20240201	245.91	17353	-37.65	20240522	3128	245.91	20240201	18500	-41.51	20240522	3335	224.44	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
20	20241203	141104	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11230	700	2	6.65	39275496600	3647536	229.46	10350	11930	9500	13680	7380	10530	10767.96	5.90	-20629	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	3418	-5.51	6.53	12	11.98	-2038.00	1721.00	17353	20240522	-35.28	3128	20240201	259.02	17353	-35.28	20240522	3128	259.02	20240201	18500	-39.30	20240522	3335	236.73	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
21	20241203	131106	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11070	540	2	5.13	28156066130	2667866	167.83	10350	11930	9500	13680	7380	10530	10553.82	5.90	-19295	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	3369	-5.43	6.43	12	8.77	-2038.00	1721.00	17353	20240522	-36.21	3128	20240201	253.90	17353	-36.21	20240522	3128	253.90	20240201	18500	-40.16	20240522	3335	231.93	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
22	20241203	121118	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9800	-730	5	-6.93	11366681840	1155720	72.70	10350	10400	9500	13680	7380	10530	9832.59	5.90	6099	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	2983	-4.81	5.69	12	3.80	-2038.00	1721.00	17353	20240522	-43.53	3128	20240201	213.30	17353	-43.53	20240522	3128	213.30	20240201	18500	-47.03	20240522	3335	193.85	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
23	20241203	111056	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9770	-760	5	-7.22	10147963780	1031388	64.88	10350	10400	9500	13680	7380	10530	9836.27	5.90	12221	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	2974	-4.79	5.68	12	3.39	-2038.00	1721.00	17353	20240522	-43.70	3128	20240201	212.34	17353	-43.70	20240522	3128	212.34	20240201	18500	-47.19	20240522	3335	192.95	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
24	20241203	101043	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9860	-670	5	-6.36	8723354230	885552	55.71	10350	10400	9500	13680	7380	10530	9847.48	5.90	18828	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	3001	-4.84	5.73	12	2.91	-2038.00	1721.00	17353	20240522	-43.18	3128	20240201	215.22	17353	-43.18	20240522	3128	215.22	20240201	18500	-46.70	20240522	3335	195.65	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
25	20241203	091034	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	9620	-910	5	-8.64	2144794820	212481	13.37	10350	10400	9500	13680	7380	10530	10085.16	5.90	14604	11830	11180	10840	10190	9850	11010	10020	30	3150	100	10	1	30435659	2928	-4.72	5.59	12	0.70	-2038.00	1721.00	17353	20240522	-44.56	3128	20240201	207.54	17353	-44.56	20240522	3128	207.54	20240201	18500	-48.00	20240522	3335	188.46	20240201	N	294090	100	30 억	1794416	N	N	12	N	02	N
26	20241202	161017	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10530	-830	5	-7.31	17039937020	1557038	33.41	11400	11490	10500	14760	7960	11360	10944.60	6.28	-123996	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3205	-5.17	6.12	12	5.12	-2038.00	1721.00	17353	20240522	-39.32	3128	20240201	236.64	17353	-39.32	20240522	3128	236.64	20240201	18500	-43.08	20240522	3335	215.74	20240201	N	294090	100	30 억	1911679	N	N	12	N	02	N
27	20241202	151156	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10740	-620	5	-5.46	16170678840	1475029	31.65	11400	11490	10500	14760	7960	11360	10961.05	6.28	-115797	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3269	-5.27	6.24	12	4.85	-2038.00	1721.00	17353	20240522	-38.11	3128	20240201	243.35	17353	-38.11	20240522	3128	243.35	20240201	18500	-41.95	20240522	3335	222.04	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
28	20241202	141102	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10880	-480	5	-4.23	14177680840	1289109	27.66	11400	11490	10500	14760	7960	11360	10996.06	6.28	-104801	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3311	-5.34	6.32	12	4.24	-2038.00	1721.00	17353	20240522	-37.30	3128	20240201	247.83	17353	-37.30	20240522	3128	247.83	20240201	18500	-41.19	20240522	3335	226.24	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
29	20241202	131031	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	-470	5	-4.14	13433729670	1220889	26.19	11400	11490	10500	14760	7960	11360	11001.17	6.28	-102656	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3314	-5.34	6.33	12	4.01	-2038.00	1721.00	17353	20240522	-37.24	3128	20240201	248.15	17353	-37.24	20240522	3128	248.15	20240201	18500	-41.14	20240522	3335	226.54	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
30	20241202	121051	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10830	-530	5	-4.67	12305656110	1117343	23.97	11400	11490	10500	14760	7960	11360	11011.12	6.28	-89424	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3296	-5.31	6.29	12	3.67	-2038.00	1721.00	17353	20240522	-37.59	3128	20240201	246.23	17353	-37.59	20240522	3128	246.23	20240201	18500	-41.46	20240522	3335	224.74	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
31	20241202	111000	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10700	-660	5	-5.81	10657112570	965680	20.72	11400	11490	10500	14760	7960	11360	11033.49	6.28	-75165	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3257	-5.25	6.22	12	3.17	-2038.00	1721.00	17353	20240522	-38.34	3128	20240201	242.07	17353	-38.34	20240522	3128	242.07	20240201	18500	-42.16	20240522	3335	220.84	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
32	20241202	101007	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10830	-530	5	-4.67	7661825370	686186	14.72	11400	11490	10800	14760	7960	11360	11163.80	6.28	-47949	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3296	-5.31	6.29	12	2.25	-2038.00	1721.00	17353	20240522	-37.59	3128	20240201	246.23	17353	-37.59	20240522	3128	246.23	20240201	18500	-41.46	20240522	3335	224.74	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N
33	20241202	091003	53	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	-260	5	-2.29	3098586500	274207	5.88	11400	11490	11100	14760	7960	11360	11298.60	6.28	-23899	12973	12166	10933	10126	8893	12570	10530	30	3400	100	10	1	30435659	3378	-5.45	6.45	12	0.90	-2038.00	1721.00	17353	20240522	-36.03	3128	20240201	254.86	17353	-36.03	20240522	3128	254.86	20240201	18500	-40.00	20240522	3335	232.83	20240201	N	294090	100	30 억	1911679	N	N	0	N	02	N

16 KiB Raw Blame History

16 KiB

Raw Blame History