KissMeData/317690/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	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	investmentCareful	shortOverheated
2	20241205	161039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6940	230	2	3.43	8301193580	1199130	315.28	6850	7390	6180	8720	4700	6710	6922.44	23.06	45785	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1148	-5.32	6.33	12	7.25	-1305.00	1096.00	23700	20240809	-70.72	3360	20240418	106.55	23700	-70.72	20240809	3360	106.55	20240418	23700	-70.72	20240809	3360	106.55	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
3	20241205	151046	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6980	270	2	4.02	7972058580	1151752	302.82	6850	7390	6180	8720	4700	6710	6921.68	23.06	46414	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1154	-5.35	6.37	12	6.96	-1305.00	1096.00	23700	20240809	-70.55	3360	20240418	107.74	23700	-70.55	20240809	3360	107.74	20240418	23700	-70.55	20240809	3360	107.74	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
4	20241205	141031	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7150	440	2	6.56	7165386380	1036871	272.61	6850	7390	6180	8720	4700	6710	6910.59	23.06	16415	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1182	-5.48	6.52	12	6.27	-1305.00	1096.00	23700	20240809	-69.83	3360	20240418	112.80	23700	-69.83	20240809	3360	112.80	20240418	23700	-69.83	20240809	3360	112.80	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
5	20241205	131041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7120	410	2	6.11	3465730480	524907	138.01	6850	7230	6180	8720	4700	6710	6602.56	23.06	-2240	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1177	-5.46	6.50	12	3.17	-1305.00	1096.00	23700	20240809	-69.96	3360	20240418	111.90	23700	-69.96	20240809	3360	111.90	20240418	23700	-69.96	20240809	3360	111.90	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
6	20241205	121041	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6440	-270	5	-4.02	1775882510	278475	73.22	6850	6850	6180	8720	4700	6710	6377.15	23.06	-32057	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1065	-4.93	5.88	12	1.68	-1305.00	1096.00	23700	20240809	-72.83	3360	20240418	91.67	23700	-72.83	20240809	3360	91.67	20240418	23700	-72.83	20240809	3360	91.67	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
7	20241205	111039	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6320	-390	5	-5.81	1552353160	243556	64.04	6850	6850	6180	8720	4700	6710	6373.67	23.06	-23484	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1045	-4.84	5.77	12	1.47	-1305.00	1096.00	23700	20240809	-73.33	3360	20240418	88.10	23700	-73.33	20240809	3360	88.10	20240418	23700	-73.33	20240809	3360	88.10	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
8	20241205	101038	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6220	-490	5	-7.30	1357012690	212428	55.85	6850	6850	6180	8720	4700	6710	6388.08	23.06	-20191	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1029	-4.77	5.68	12	1.28	-1305.00	1096.00	23700	20240809	-73.76	3360	20240418	85.12	23700	-73.76	20240809	3360	85.12	20240418	23700	-73.76	20240809	3360	85.12	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
9	20241205	091045	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6560	-150	5	-2.24	228612800	34385	9.04	6850	6850	6530	8720	4700	6710	6648.58	23.06	-15728	7170	6940	6770	6540	6370	7055	6655	83	2010	500	4160	10	1	16537411	1085	-5.03	5.99	12	0.21	-1305.00	1096.00	23700	20240809	-72.32	3360	20240418	95.24	23700	-72.32	20240809	3360	95.24	20240418	23700	-72.32	20240809	3360	95.24	20240418	1.79	N	317690	500	82 억	3813846	N	N	N	N
10	20241204	161021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-290	5	-4.14	2542485890	377930	70.06	6700	7000	6600	9100	4900	7000	6725.10	22.91	24948	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1110	-5.14	6.12	12	2.29	-1305.00	1096.00	23700	20240809	-71.69	3360	20240418	99.70	23700	-71.69	20240809	3360	99.70	20240418	23700	-71.69	20240809	3360	99.70	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
11	20241204	151023	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-330	5	-4.71	2431687320	361388	67.00	6700	7000	6600	9100	4900	7000	6726.34	22.91	26717	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1103	-5.11	6.09	12	2.19	-1305.00	1096.00	23700	20240809	-71.86	3360	20240418	98.51	23700	-71.86	20240809	3360	98.51	20240418	23700	-71.86	20240809	3360	98.51	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
12	20241204	141025	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-310	5	-4.43	2220415060	329648	61.11	6700	7000	6600	9100	4900	7000	6733.15	22.91	28016	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1106	-5.13	6.10	12	1.99	-1305.00	1096.00	23700	20240809	-71.77	3360	20240418	99.11	23700	-71.77	20240809	3360	99.11	20240418	23700	-71.77	20240809	3360	99.11	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
13	20241204	131017	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	-240	5	-3.43	2035261740	302020	55.99	6700	7000	6600	9100	4900	7000	6736.06	22.91	26462	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1118	-5.18	6.17	12	1.83	-1305.00	1096.00	23700	20240809	-71.48	3360	20240418	101.19	23700	-71.48	20240809	3360	101.19	20240418	23700	-71.48	20240809	3360	101.19	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
14	20241204	121013	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6640	-360	5	-5.14	1709735170	253052	46.91	6700	7000	6600	9100	4900	7000	6753.37	22.91	14824	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1098	-5.09	6.06	12	1.53	-1305.00	1096.00	23700	20240809	-71.98	3360	20240418	97.62	23700	-71.98	20240809	3360	97.62	20240418	23700	-71.98	20240809	3360	97.62	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
15	20241204	111004	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6630	-370	5	-5.29	1468643960	216898	40.21	6700	7000	6630	9100	4900	7000	6767.73	22.91	16564	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1096	-5.08	6.05	12	1.31	-1305.00	1096.00	23700	20240809	-72.03	3360	20240418	97.32	23700	-72.03	20240809	3360	97.32	20240418	23700	-72.03	20240809	3360	97.32	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
16	20241204	101005	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6790	-210	5	-3.00	1167959290	172029	31.89	6700	7000	6660	9100	4900	7000	6785.36	22.91	18397	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1123	-5.20	6.20	12	1.04	-1305.00	1096.00	23700	20240809	-71.35	3360	20240418	102.08	23700	-71.35	20240809	3360	102.08	20240418	23700	-71.35	20240809	3360	102.08	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
17	20241204	091028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6950	-50	5	-0.71	472508920	69457	12.88	6700	6950	6670	9100	4900	7000	6793.48	22.91	24487	7620	7310	6930	6620	6240	7465	6775	83	2100	500	4340	10	1	16537411	1149	-5.33	6.34	12	0.42	-1305.00	1096.00	23700	20240809	-70.68	3360	20240418	106.85	23700	-70.68	20240809	3360	106.85	20240418	23700	-70.68	20240809	3360	106.85	20240418	1.82	N	317690	500	82 억	3788983	N	N	N	N
18	20241203	161110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7000	320	2	4.79	3699437880	529963	96.27	6660	7240	6550	8680	4680	6680	6980.66	22.21	115233	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1158	-5.36	6.39	12	3.20	-1305.00	1096.00	23700	20240809	-70.46	3360	20240418	108.33	23700	-70.46	20240809	3360	108.33	20240418	23700	-70.46	20240809	3360	108.33	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
19	20241203	151150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	330	2	4.94	3582496570	513275	93.24	6660	7240	6550	8680	4680	6680	6979.82	22.21	111063	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1159	-5.37	6.40	12	3.10	-1305.00	1096.00	23700	20240809	-70.42	3360	20240418	108.63	23700	-70.42	20240809	3360	108.63	20240418	23700	-70.42	20240809	3360	108.63	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
20	20241203	141126	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	350	2	5.24	3349345300	480024	87.20	6660	7240	6550	8680	4680	6680	6977.60	22.21	101470	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1163	-5.39	6.41	12	2.90	-1305.00	1096.00	23700	20240809	-70.34	3360	20240418	109.23	23700	-70.34	20240809	3360	109.23	20240418	23700	-70.34	20240809	3360	109.23	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
21	20241203	131127	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7010	330	2	4.94	3184606870	456601	82.94	6660	7240	6550	8680	4680	6680	6974.75	22.21	96217	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1159	-5.37	6.40	12	2.76	-1305.00	1096.00	23700	20240809	-70.42	3360	20240418	108.63	23700	-70.42	20240809	3360	108.63	20240418	23700	-70.42	20240809	3360	108.63	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
22	20241203	121143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7030	350	2	5.24	2933719720	420676	76.41	6660	7240	6550	8680	4680	6680	6973.99	22.21	91311	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1163	-5.39	6.41	12	2.54	-1305.00	1096.00	23700	20240809	-70.34	3360	20240418	109.23	23700	-70.34	20240809	3360	109.23	20240418	23700	-70.34	20240809	3360	109.23	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
23	20241203	111116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7020	340	2	5.09	2505060710	360057	65.40	6660	7240	6550	8680	4680	6680	6957.58	22.21	70971	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1161	-5.38	6.41	12	2.18	-1305.00	1096.00	23700	20240809	-70.38	3360	20240418	108.93	23700	-70.38	20240809	3360	108.93	20240418	23700	-70.38	20240809	3360	108.93	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
24	20241203	101104	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7050	370	2	5.54	1296554620	189829	34.48	6660	7100	6550	8680	4680	6680	6830.31	22.21	40572	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1166	-5.40	6.43	12	1.15	-1305.00	1096.00	23700	20240809	-70.25	3360	20240418	109.82	23700	-70.25	20240809	3360	109.82	20240418	23700	-70.25	20240809	3360	109.82	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
25	20241203	091055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6760	80	2	1.20	192504900	28881	5.25	6660	6790	6550	8680	4680	6680	6665.33	22.21	7683	7573	7126	6873	6426	6173	7000	6300	83	2000	500	4140	10	1	16537411	1118	-5.18	6.17	12	0.17	-1305.00	1096.00	23700	20240809	-71.48	3360	20240418	101.19	23700	-71.48	20240809	3360	101.19	20240418	23700	-71.48	20240809	3360	101.19	20240418	1.74	N	317690	500	82 억	3673458	N	N	N	N
26	20241202	161036	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6680	-400	5	-5.65	3693160870	535433	15.98	7280	7320	6620	9200	4960	7080	6897.26	22.13	12161	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1105	-5.12	6.09	12	3.24	-1305.00	1096.00	23700	20240809	-71.81	3360	20240418	98.81	23700	-71.81	20240809	3360	98.81	20240418	23700	-71.81	20240809	3360	98.81	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
27	20241202	151227	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6670	-410	5	-5.79	3589745520	519955	15.52	7280	7320	6620	9200	4960	7080	6903.58	22.13	15757	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1103	-5.11	6.09	12	3.14	-1305.00	1096.00	23700	20240809	-71.86	3360	20240418	98.51	23700	-71.86	20240809	3360	98.51	20240418	23700	-71.86	20240809	3360	98.51	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
28	20241202	141125	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6710	-370	5	-5.23	3294768230	475880	14.20	7280	7320	6620	9200	4960	7080	6923.16	22.13	22250	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1110	-5.14	6.12	12	2.88	-1305.00	1096.00	23700	20240809	-71.69	3360	20240418	99.70	23700	-71.69	20240809	3360	99.70	20240418	23700	-71.69	20240809	3360	99.70	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
29	20241202	131053	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6720	-360	5	-5.08	3088003900	445149	13.29	7280	7320	6620	9200	4960	7080	6936.66	22.13	25809	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1111	-5.15	6.13	12	2.69	-1305.00	1096.00	23700	20240809	-71.65	3360	20240418	100.00	23700	-71.65	20240809	3360	100.00	20240418	23700	-71.65	20240809	3360	100.00	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
30	20241202	121117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-390	5	-5.51	2716874290	389502	11.63	7280	7320	6670	9200	4960	7080	6974.95	22.13	20307	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1106	-5.13	6.10	12	2.36	-1305.00	1096.00	23700	20240809	-71.77	3360	20240418	99.11	23700	-71.77	20240809	3360	99.11	20240418	23700	-71.77	20240809	3360	99.11	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
31	20241202	111021	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6690	-390	5	-5.51	2337705710	332987	9.94	7280	7320	6690	9200	4960	7080	7020.21	22.13	14152	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1106	-5.13	6.10	12	2.01	-1305.00	1096.00	23700	20240809	-71.77	3360	20240418	99.11	23700	-71.77	20240809	3360	99.11	20240418	23700	-71.77	20240809	3360	99.11	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
32	20241202	101028	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	6920	-160	5	-2.26	1740561540	245292	7.32	7280	7320	6900	9200	4960	7080	7095.95	22.13	16702	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1144	-5.30	6.31	12	1.48	-1305.00	1096.00	23700	20240809	-70.80	3360	20240418	105.95	23700	-70.80	20240809	3360	105.95	20240418	23700	-70.80	20240809	3360	105.95	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N
33	20241202	091024	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	7180	100	2	1.41	582963570	80586	2.41	7280	7320	7150	9200	4960	7080	7236.20	22.13	4395	8566	7822	7376	6632	6186	7600	6410	83	2120	500	4380	10	1	16537411	1187	-5.50	6.55	12	0.49	-1305.00	1096.00	23700	20240809	-69.70	3360	20240418	113.69	23700	-69.70	20240809	3360	113.69	20240418	23700	-69.70	20240809	3360	113.69	20240418	1.62	N	317690	500	82 억	3660288	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History