KissMeData/305090/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	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	161029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	300	2	2.57	694258940	58509	30.09	11710	12180	11500	15190	8190	11690	11863.71	1.33	625	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1995	315.53	21.60	12	0.35	38.00	555.00	16190	20240923	-25.94	4880	20240308	145.70	16190	-25.94	20240923	4880	145.70	20240308	16190	-25.94	20240923	4880	145.70	20240308	0.16	N	305090	500	83 억	220892	N	N	222	N	N
3	20241205	151037	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11850	160	2	1.37	637935340	53805	27.67	11710	12180	11500	15190	8190	11690	11856.53	1.33	2276	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1972	311.84	21.35	12	0.32	38.00	555.00	16190	20240923	-26.81	4880	20240308	142.83	16190	-26.81	20240923	4880	142.83	20240308	16190	-26.81	20240923	4880	142.83	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
4	20241205	141021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12170	480	2	4.11	422084880	35662	18.34	11710	12180	11500	15190	8190	11690	11835.83	1.33	823	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	2025	320.26	21.93	12	0.21	38.00	555.00	16190	20240923	-24.83	4880	20240308	149.39	16190	-24.83	20240923	4880	149.39	20240308	16190	-24.83	20240923	4880	149.39	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
5	20241205	131032	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11980	290	2	2.48	324108840	27565	14.17	11710	12050	11500	15190	8190	11690	11758.06	1.33	191	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1993	315.26	21.59	12	0.17	38.00	555.00	16190	20240923	-26.00	4880	20240308	145.49	16190	-26.00	20240923	4880	145.49	20240308	16190	-26.00	20240923	4880	145.49	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
6	20241205	121031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11850	160	2	1.37	202530600	17362	8.93	11710	11950	11500	15190	8190	11690	11665.12	1.33	-448	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1972	311.84	21.35	12	0.10	38.00	555.00	16190	20240923	-26.81	4880	20240308	142.83	16190	-26.81	20240923	4880	142.83	20240308	16190	-26.81	20240923	4880	142.83	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
7	20241205	111030	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11780	90	2	0.77	192146230	16480	8.47	11710	11950	11500	15190	8190	11690	11659.30	1.33	-839	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1960	310.00	21.23	12	0.10	38.00	555.00	16190	20240923	-27.24	4880	20240308	141.39	16190	-27.24	20240923	4880	141.39	20240308	16190	-27.24	20240923	4880	141.39	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
8	20241205	101029	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11630	-60	5	-0.51	149860350	12864	6.61	11710	11950	11500	15190	8190	11690	11649.50	1.33	-2005	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1935	306.05	20.95	12	0.08	38.00	555.00	16190	20240923	-28.17	4880	20240308	138.32	16190	-28.17	20240923	4880	138.32	20240308	16190	-28.17	20240923	4880	138.32	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
9	20241205	091035	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11550	-140	5	-1.20	71896130	6138	3.16	11710	11950	11550	15190	8190	11690	11713.40	1.33	-2092	12850	12270	11920	11340	10990	12095	11165	83	3500	500	8180	10	1	16637660	1922	303.95	20.81	12	0.04	38.00	555.00	16190	20240923	-28.66	4880	20240308	136.68	16190	-28.66	20240923	4880	136.68	20240308	16190	-28.66	20240923	4880	136.68	20240308	0.16	N	305090	500	83 억	220892	N	N	616	N	N
10	20241204	161012	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11690	-980	5	-7.73	2323302370	194455	138.59	12100	12500	11570	16470	8870	12670	11947.91	1.34	-2685	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	1945	307.63	21.06	12	1.17	38.00	555.00	16190	20240923	-27.79	4880	20240308	139.55	16190	-27.79	20240923	4880	139.55	20240308	16190	-27.79	20240923	4880	139.55	20240308	0.16	N	305090	500	83 억	222572	N	N	616	N	N
11	20241204	151014	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11650	-1020	5	-8.05	2197403950	183685	130.91	12100	12500	11570	16470	8870	12670	11962.89	1.34	2307	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	1938	306.58	20.99	12	1.10	38.00	555.00	16190	20240923	-28.04	4880	20240308	138.73	16190	-28.04	20240923	4880	138.73	20240308	16190	-28.04	20240923	4880	138.73	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
12	20241204	141016	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11660	-1010	5	-7.97	1967468650	164092	116.95	12100	12500	11570	16470	8870	12670	11990.03	1.34	3208	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	1940	306.84	21.01	12	0.99	38.00	555.00	16190	20240923	-27.98	4880	20240308	138.93	16190	-27.98	20240923	4880	138.93	20240308	16190	-27.98	20240923	4880	138.93	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
13	20241204	131008	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12170	-500	5	-3.95	1455308040	120698	86.02	12100	12500	11790	16470	8870	12670	12057.43	1.34	6029	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	2025	320.26	21.93	12	0.73	38.00	555.00	16190	20240923	-24.83	4880	20240308	149.39	16190	-24.83	20240923	4880	149.39	20240308	16190	-24.83	20240923	4880	149.39	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
14	20241204	121003	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	-520	5	-4.10	1256703940	104252	74.30	12100	12500	11790	16470	8870	12670	12054.48	1.34	1949	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	2021	319.74	21.89	12	0.63	38.00	555.00	16190	20240923	-24.95	4880	20240308	148.98	16190	-24.95	20240923	4880	148.98	20240308	16190	-24.95	20240923	4880	148.98	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
15	20241204	110956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11910	-760	5	-6.00	1073739860	89078	63.49	12100	12500	11790	16470	8870	12670	12053.93	1.34	2210	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	1982	313.42	21.46	12	0.54	38.00	555.00	16190	20240923	-26.44	4880	20240308	144.06	16190	-26.44	20240923	4880	144.06	20240308	16190	-26.44	20240923	4880	144.06	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
16	20241204	100956	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12110	-560	5	-4.42	766868610	63311	45.12	12100	12500	11790	16470	8870	12670	12112.72	1.34	4852	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	2015	318.68	21.82	12	0.38	38.00	555.00	16190	20240923	-25.20	4880	20240308	148.16	16190	-25.20	20240923	4880	148.16	20240308	16190	-25.20	20240923	4880	148.16	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
17	20241204	091018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12440	-230	5	-1.82	236881840	19406	13.83	12100	12500	12080	16470	8870	12670	12206.63	1.34	7745	13556	13112	12656	12212	11756	13335	12435	83	3800	500	8860	10	1	16637660	2070	327.37	22.41	12	0.12	38.00	555.00	16190	20240923	-23.16	4880	20240308	154.92	16190	-23.16	20240923	4880	154.92	20240308	16190	-23.16	20240923	4880	154.92	20240308	0.16	N	305090	500	83 억	222572	N	N	109	N	N
18	20241203	161101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12670	470	2	3.85	1783070660	140251	298.64	12330	13100	12200	15860	8540	12200	12713.44	1.35	-2468	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2108	333.42	22.83	12	0.84	38.00	555.00	16190	20240923	-21.74	4880	20240308	159.63	16190	-21.74	20240923	4880	159.63	20240308	16190	-21.74	20240923	4880	159.63	20240308	0.11	N	305090	500	83 억	225034	N	N	109	N	N
19	20241203	151139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12670	470	2	3.85	1707933820	134322	286.02	12330	13100	12200	15860	8540	12200	12715.22	1.35	-3352	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2108	333.42	22.83	12	0.81	38.00	555.00	16190	20240923	-21.74	4880	20240308	159.63	16190	-21.74	20240923	4880	159.63	20240308	16190	-21.74	20240923	4880	159.63	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
20	20241203	141115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12660	460	2	3.77	1635108500	128565	273.76	12330	13100	12200	15860	8540	12200	12718.15	1.35	-3905	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2106	333.16	22.81	12	0.77	38.00	555.00	16190	20240923	-21.80	4880	20240308	159.43	16190	-21.80	20240923	4880	159.43	20240308	16190	-21.80	20240923	4880	159.43	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
21	20241203	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12670	470	2	3.85	1495317380	117491	250.18	12330	13100	12200	15860	8540	12200	12727.08	1.35	-3562	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2108	333.42	22.83	12	0.71	38.00	555.00	16190	20240923	-21.74	4880	20240308	159.63	16190	-21.74	20240923	4880	159.63	20240308	16190	-21.74	20240923	4880	159.63	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
22	20241203	121131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12800	600	2	4.92	1388939720	109137	232.39	12330	13100	12200	15860	8540	12200	12726.57	1.35	-1276	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2130	336.84	23.06	12	0.66	38.00	555.00	16190	20240923	-20.94	4880	20240308	162.30	16190	-20.94	20240923	4880	162.30	20240308	16190	-20.94	20240923	4880	162.30	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
23	20241203	111106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	13000	800	2	6.56	1151759170	90779	193.30	12330	13000	12200	15860	8540	12200	12687.51	1.35	3168	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2163	342.11	23.42	12	0.55	38.00	555.00	16190	20240923	-19.70	4880	20240308	166.39	16190	-19.70	20240923	4880	166.39	20240308	16190	-19.70	20240923	4880	166.39	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
24	20241203	101054	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12720	520	2	4.26	732736650	58050	123.61	12330	12880	12200	15860	8540	12200	12622.51	1.35	1437	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2116	334.74	22.92	12	0.35	38.00	555.00	16190	20240923	-21.43	4880	20240308	160.66	16190	-21.43	20240923	4880	160.66	20240308	16190	-21.43	20240923	4880	160.66	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
25	20241203	091045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12240	40	2	0.33	60812820	4955	10.55	12330	12600	12200	15860	8540	12200	12273.02	1.35	2166	12513	12356	12103	11946	11693	12435	12025	83	3660	500	8540	10	1	16637660	2036	322.11	22.05	12	0.03	38.00	555.00	16190	20240923	-24.40	4880	20240308	150.82	16190	-24.40	20240923	4880	150.82	20240308	16190	-24.40	20240923	4880	150.82	20240308	0.11	N	305090	500	83 억	225034	N	N	40	N	N
26	20241202	161027	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12200	50	2	0.41	566447270	46941	22.30	12140	12260	11850	15790	8510	12150	12067.22	1.36	-1620	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	2030	321.05	21.98	12	0.28	38.00	555.00	16190	20240923	-24.64	4880	20240308	150.00	16190	-24.64	20240923	4880	150.00	20240308	16190	-24.64	20240923	4880	150.00	20240308	0.11	N	305090	500	83 억	226466	N	N	40	N	N
27	20241202	151212	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	0	3	0.00	470344880	39061	18.56	12140	12260	11850	15790	8510	12150	12041.29	1.36	-1575	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	2021	319.74	21.89	12	0.23	38.00	555.00	16190	20240923	-24.95	4880	20240308	148.98	16190	-24.95	20240923	4880	148.98	20240308	16190	-24.95	20240923	4880	148.98	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
28	20241202	141114	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12150	0	3	0.00	420957470	34984	16.62	12140	12260	11850	15790	8510	12150	12032.86	1.36	-20	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	2021	319.74	21.89	12	0.21	38.00	555.00	16190	20240923	-24.95	4880	20240308	148.98	16190	-24.95	20240923	4880	148.98	20240308	16190	-24.95	20240923	4880	148.98	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
29	20241202	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11990	-160	5	-1.32	317176280	26385	12.53	12140	12260	11850	15790	8510	12150	12021.08	1.36	-1946	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	1995	315.53	21.60	12	0.16	38.00	555.00	16190	20240923	-25.94	4880	20240308	145.70	16190	-25.94	20240923	4880	145.70	20240308	16190	-25.94	20240923	4880	145.70	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
30	20241202	121106	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12000	-150	5	-1.23	310994320	25870	12.29	12140	12260	11850	15790	8510	12150	12021.43	1.36	-1884	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	1997	315.79	21.62	12	0.16	38.00	555.00	16190	20240923	-25.88	4880	20240308	145.90	16190	-25.88	20240923	4880	145.90	20240308	16190	-25.88	20240923	4880	145.90	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
31	20241202	111011	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12010	-140	5	-1.15	269564680	22423	10.65	12140	12260	11850	15790	8510	12150	12021.79	1.36	-1178	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	1998	316.05	21.64	12	0.13	38.00	555.00	16190	20240923	-25.82	4880	20240308	146.11	16190	-25.82	20240923	4880	146.11	20240308	16190	-25.82	20240923	4880	146.11	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
32	20241202	101018	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12050	-100	5	-0.82	236767850	19695	9.36	12140	12260	11850	15790	8510	12150	12021.72	1.36	-776	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	2005	317.11	21.71	12	0.12	38.00	555.00	16190	20240923	-25.57	4880	20240308	146.93	16190	-25.57	20240923	4880	146.93	20240308	16190	-25.57	20240923	4880	146.93	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N
33	20241202	091015	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	12160	10	2	0.08	19440420	1607	0.76	12140	12200	12000	15790	8510	12150	12097.34	1.36	-478	13476	12812	12266	11602	11056	12540	11330	83	3640	500	8500	10	1	16637660	2023	320.00	21.91	12	0.01	38.00	555.00	16190	20240923	-24.89	4880	20240308	149.18	16190	-24.89	20240923	4880	149.18	20240308	16190	-24.89	20240923	4880	149.18	20240308	0.11	N	305090	500	83 억	226466	N	N	73	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History