KissMeData/335810/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	21699460	7851	34.76	2810	2895	2705	3650	1970	2810	2763.91	-975	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.07	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
3	20241205	151100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	-40	5	-1.42	19768300	7153	31.67	2810	2895	2705	3650	1970	2810	2763.64	-872	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	322	-7.16	1.00	12	0.06	-387.00	2758.00	6350	20240216	-56.38	2705	20241205	2.40	6350	-56.38	20240216	2705	2.40	20241205	6350	-56.38	20240216	2705	2.40	20241205	N	335810	500	58 억	N	N	N	N
4	20241205	141044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	17331750	6273	27.77	2810	2895	2705	3650	1970	2810	2762.91	-519	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
5	20241205	131055	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-25	5	-0.89	16451960	5956	26.37	2810	2895	2705	3650	1970	2810	2762.25	-218	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	323	-7.20	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.14	2705	20241205	2.96	6350	-56.14	20240216	2705	2.96	20241205	6350	-56.14	20240216	2705	2.96	20241205	N	335810	500	58 억	N	N	N	N
6	20241205	121054	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2755	-55	5	-1.96	12539485	4538	20.09	2810	2895	2705	3650	1970	2810	2763.22	-220	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	320	-7.12	1.00	12	0.04	-387.00	2758.00	6350	20240216	-56.61	2705	20241205	1.85	6350	-56.61	20240216	2705	1.85	20241205	6350	-56.61	20240216	2705	1.85	20241205	N	335810	500	58 억	N	N	N	N
7	20241205	111053	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-50	5	-1.78	11770165	4258	18.85	2810	2895	2705	3650	1970	2810	2764.25	-220	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	321	-7.13	1.00	12	0.04	-387.00	2758.00	6350	20240216	-56.54	2705	20241205	2.03	6350	-56.54	20240216	2705	2.03	20241205	6350	-56.54	20240216	2705	2.03	20241205	N	335810	500	58 억	N	N	N	N
8	20241205	101052	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-50	5	-1.78	8913975	3223	14.27	2810	2895	2705	3650	1970	2810	2765.74	-219	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	321	-7.13	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.54	2705	20241205	2.03	6350	-56.54	20240216	2705	2.03	20241205	6350	-56.54	20240216	2705	2.03	20241205	N	335810	500	58 억	N	N	N	N
9	20241205	091059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2820	10	2	0.36	1499075	532	2.36	2810	2895	2810	3650	1970	2810	2817.81	63	3046	2927	2816	2697	2586	2987	2757	58	840	500	1850	5	1	11614526	328	-7.29	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.59	2705	20241204	4.25	6350	-55.59	20240216	2705	4.25	20241204	6350	-55.59	20240216	2705	4.25	20241204	N	335810	500	58 억	N	N	N	N
10	20241204	161034	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-55	5	-1.92	63232990	22589	110.10	2730	2935	2705	3720	2010	2865	2798.93	488	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.26	1.02	12	0.19	-387.00	2758.00	6350	20240216	-55.75	2705	20241204	3.88	6350	-55.75	20240216	2705	3.88	20241204	6350	-55.75	20240216	2705	3.88	20241204	N	335810	500	58 억	N	N	N	N
11	20241204	151036	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-45	5	-1.57	60445055	21597	105.27	2730	2935	2705	3720	2010	2865	2798.40	1370	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	328	-7.29	1.02	12	0.19	-387.00	2758.00	6350	20240216	-55.59	2705	20241204	4.25	6350	-55.59	20240216	2705	4.25	20241204	6350	-55.59	20240216	2705	4.25	20241204	N	335810	500	58 억	N	N	N	N
12	20241204	141038	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	-40	5	-1.40	50650440	18107	88.26	2730	2935	2705	3720	2010	2865	2796.83	550	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	328	-7.30	1.02	12	0.16	-387.00	2758.00	6350	20240216	-55.51	2705	20241204	4.44	6350	-55.51	20240216	2705	4.44	20241204	6350	-55.51	20240216	2705	4.44	20241204	N	335810	500	58 억	N	N	N	N
13	20241204	131031	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2805	-60	5	-2.09	45372680	16216	79.04	2730	2935	2705	3720	2010	2865	2797.52	532	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.25	1.02	12	0.14	-387.00	2758.00	6350	20240216	-55.83	2705	20241204	3.70	6350	-55.83	20240216	2705	3.70	20241204	6350	-55.83	20240216	2705	3.70	20241204	N	335810	500	58 억	N	N	N	N
14	20241204	121026	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2815	-50	5	-1.75	40140230	14343	69.91	2730	2935	2705	3720	2010	2865	2798.03	152	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	327	-7.27	1.02	12	0.12	-387.00	2758.00	6350	20240216	-55.67	2705	20241204	4.07	6350	-55.67	20240216	2705	4.07	20241204	6350	-55.67	20240216	2705	4.07	20241204	N	335810	500	58 억	N	N	N	N
15	20241204	111016	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2810	-55	5	-1.92	34626910	12383	60.36	2730	2935	2705	3720	2010	2865	2795.65	-81	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	326	-7.26	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.75	2705	20241204	3.88	6350	-55.75	20240216	2705	3.88	20241204	6350	-55.75	20240216	2705	3.88	20241204	N	335810	500	58 억	N	N	N	N
16	20241204	101019	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2880	15	2	0.52	34205620	12233	59.63	2730	2935	2705	3720	2010	2865	2795.49	-88	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	334	-7.44	1.04	12	0.11	-387.00	2758.00	6350	20240216	-54.65	2705	20241204	6.47	6350	-54.65	20240216	2705	6.47	20241204	6350	-54.65	20240216	2705	6.47	20241204	N	335810	500	58 억	N	N	N	N
17	20241204	091039	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2765	-100	5	-3.49	11035280	3986	19.43	2730	2900	2705	3720	2010	2865	2765.49	-39	2941	2902	2826	2787	2711	2922	2807	58	855	500	1890	5	1	11614526	321	-7.14	1.00	12	0.03	-387.00	2758.00	6350	20240216	-56.46	2705	20241204	2.22	6350	-56.46	20240216	2705	2.22	20241204	6350	-56.46	20240216	2705	2.22	20241204	N	335810	500	58 억	N	N	N	N
18	20241203	161123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2865	45	2	1.60	57305740	20516	156.35	2820	2865	2750	3665	1975	2820	2793.22	2654	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	333	-7.40	1.04	12	0.18	-387.00	2758.00	6350	20240216	-54.88	2750	20241203	4.18	6350	-54.88	20240216	2750	4.18	20241203	6350	-54.88	20240216	2750	4.18	20241203	N	335810	500	58 억	N	N	N	N
19	20241203	151204	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2825	5	2	0.18	55373970	19837	151.17	2820	2845	2750	3665	1975	2820	2791.45	2685	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	328	-7.30	1.02	12	0.17	-387.00	2758.00	6350	20240216	-55.51	2750	20241203	2.73	6350	-55.51	20240216	2750	2.73	20241203	6350	-55.51	20240216	2750	2.73	20241203	N	335810	500	58 억	N	N	N	N
20	20241203	141140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2785	-35	5	-1.24	46502975	16689	127.18	2820	2840	2750	3665	1975	2820	2786.44	2557	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.20	1.01	12	0.14	-387.00	2758.00	6350	20240216	-56.14	2750	20241203	1.27	6350	-56.14	20240216	2750	1.27	20241203	6350	-56.14	20240216	2750	1.27	20241203	N	335810	500	58 억	N	N	N	N
21	20241203	131140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2815	-5	5	-0.18	29386605	10531	80.25	2820	2840	2750	3665	1975	2820	2790.49	1481	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	327	-7.27	1.02	12	0.09	-387.00	2758.00	6350	20240216	-55.67	2750	20241203	2.36	6350	-55.67	20240216	2750	2.36	20241203	6350	-55.67	20240216	2750	2.36	20241203	N	335810	500	58 억	N	N	N	N
22	20241203	121158	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2840	20	2	0.71	28164150	10097	76.95	2820	2840	2750	3665	1975	2820	2789.36	1496	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	330	-7.34	1.03	12	0.09	-387.00	2758.00	6350	20240216	-55.28	2750	20241203	3.27	6350	-55.28	20240216	2750	3.27	20241203	6350	-55.28	20240216	2750	3.27	20241203	N	335810	500	58 억	N	N	N	N
23	20241203	111130	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2780	-40	5	-1.42	15443845	5576	42.49	2820	2820	2750	3665	1975	2820	2769.70	1275	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.18	1.01	12	0.05	-387.00	2758.00	6350	20240216	-56.22	2750	20241203	1.09	6350	-56.22	20240216	2750	1.09	20241203	6350	-56.22	20240216	2750	1.09	20241203	N	335810	500	58 억	N	N	N	N
24	20241203	101118	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2780	-40	5	-1.42	5854775	2110	16.08	2820	2820	2760	3665	1975	2820	2774.77	457	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	323	-7.18	1.01	12	0.02	-387.00	2758.00	6350	20240216	-56.22	2760	20241203	0.72	6350	-56.22	20240216	2760	0.72	20241203	6350	-56.22	20240216	2760	0.72	20241203	N	335810	500	58 억	N	N	N	N
25	20241203	091110	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2770	-50	5	-1.77	2053235	740	5.64	2820	2820	2760	3665	1975	2820	2774.64	541	2913	2866	2813	2766	2713	2840	2740	58	845	500	1860	5	1	11614526	322	-7.16	1.00	12	0.01	-387.00	2758.00	6350	20240216	-56.38	2760	20241203	0.36	6350	-56.38	20240216	2760	0.36	20241203	6350	-56.38	20240216	2760	0.36	20241203	N	335810	500	58 억	N	N	N	N
26	20241202	161050	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2820	-45	5	-1.57	36483770	13009	89.24	2860	2860	2760	3720	2010	2865	2804.42	-2359	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	328	-7.29	1.02	12	0.11	-387.00	2758.00	6350	20240216	-55.59	2760	20241202	2.17	6350	-55.59	20240216	2760	2.17	20241202	6350	-55.59	20240216	2760	2.17	20241202	N	335810	500	58 억	N	N	N	N
27	20241202	151244	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	2760	-105	5	-3.66	33719640	12022	82.47	2860	2860	2760	3720	2010	2865	2804.83	-1886	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	321	-7.13	1.00	12	0.10	-387.00	2758.00	6350	20240216	-56.54	2760	20241202	0.00	6350	-56.54	20240216	2760	0.00	20241202	6350	-56.54	20240216	2760	0.00	20241202	N	335810	500	58 억	N	N	N	N
28	20241202	141138	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-35	5	-1.22	17116145	6069	41.63	2860	2860	2800	3720	2010	2865	2820.26	-1991	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	329	-7.31	1.03	12	0.05	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	N	335810	500	58 억	N	N	N	N
29	20241202	131106	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2815	-50	5	-1.75	15279265	5419	37.17	2860	2860	2800	3720	2010	2865	2819.57	-1991	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	327	-7.27	1.02	12	0.05	-387.00	2758.00	6350	20240216	-55.67	2785	20241121	1.08	6350	-55.67	20240216	2785	1.08	20241121	6350	-55.67	20240216	2785	1.08	20241121	N	335810	500	58 억	N	N	N	N
30	20241202	121135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2830	-35	5	-1.22	8591910	3040	20.85	2860	2860	2805	3720	2010	2865	2826.29	-104	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	329	-7.31	1.03	12	0.03	-387.00	2758.00	6350	20240216	-55.43	2785	20241121	1.62	6350	-55.43	20240216	2785	1.62	20241121	6350	-55.43	20240216	2785	1.62	20241121	N	335810	500	58 억	N	N	N	N
31	20241202	111033	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2825	-40	5	-1.40	5120320	1809	12.41	2860	2860	2805	3720	2010	2865	2830.47	-104	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	328	-7.30	1.02	12	0.02	-387.00	2758.00	6350	20240216	-55.51	2785	20241121	1.44	6350	-55.51	20240216	2785	1.44	20241121	6350	-55.51	20240216	2785	1.44	20241121	N	335810	500	58 억	N	N	N	N
32	20241202	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2840	-25	5	-0.87	3171815	1120	7.68	2860	2860	2805	3720	2010	2865	2831.98	-170	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	330	-7.34	1.03	12	0.01	-387.00	2758.00	6350	20240216	-55.28	2785	20241121	1.97	6350	-55.28	20240216	2785	1.97	20241121	6350	-55.28	20240216	2785	1.97	20241121	N	335810	500	58 억	N	N	N	N
33	20241202	091038	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	2805	-60	5	-2.09	149170	53	0.36	2860	2860	2805	3720	2010	2865	2814.53	0	2978	2921	2863	2806	2748	2892	2777	58	855	500	1890	5	1	11614526	326	-7.25	1.02	12	0.00	-387.00	2758.00	6350	20240216	-55.83	2785	20241121	0.72	6350	-55.83	20240216	2785	0.72	20241121	6350	-55.83	20240216	2785	0.72	20241121	N	335810	500	58 억	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History