KissMeData/370090/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	161117	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	24950	-1400	5	-5.31	11149456550	430441	65.76	26600	27050	24950	34250	18450	26350	25907.61	0.75	-18980	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2125	27.03	4.16	12	5.05	923.00	5992.00	37350	20231128	-33.20	12010	20240805	107.74	34550	-27.79	20240102	12010	107.74	20240805	34800	-28.30	20231228	12010	107.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
3	20241205	151126	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25450	-900	5	-3.42	9820565900	377414	57.66	26600	27050	25200	34250	18450	26350	26020.67	0.75	-30541	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2168	27.57	4.25	12	4.43	923.00	5992.00	37350	20231128	-31.86	12010	20240805	111.91	34550	-26.34	20240102	12010	111.91	20240805	34800	-26.87	20231228	12010	111.91	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
4	20241205	141110	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	7503766900	286420	43.76	26600	27050	25550	34250	18450	26350	26198.47	0.75	-41074	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2231	28.39	4.37	12	3.36	923.00	5992.00	37350	20231128	-29.85	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
5	20241205	131121	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-200	5	-0.76	6158327750	234399	35.81	26600	27050	25800	34250	18450	26350	26272.84	0.75	-40469	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2227	28.33	4.36	12	2.75	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
6	20241205	121120	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-200	5	-0.76	5741088350	218451	33.37	26600	27050	25800	34250	18450	26350	26280.90	0.75	-35713	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2227	28.33	4.36	12	2.56	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
7	20241205	111118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-100	5	-0.38	5099468800	194044	29.65	26600	27050	25800	34250	18450	26350	26279.96	0.75	-31930	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2236	28.44	4.38	12	2.28	923.00	5992.00	37350	20231128	-29.72	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
8	20241205	101118	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26200	-150	5	-0.57	4247657700	161586	24.69	26600	27050	25800	34250	18450	26350	26287.29	0.75	-29089	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2231	28.39	4.37	12	1.90	923.00	5992.00	37350	20231128	-29.85	12010	20240805	118.15	34550	-24.17	20240102	12010	118.15	20240805	34800	-24.71	20231228	12010	118.15	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
9	20241205	091124	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	50	2	0.19	1811849250	68586	10.48	26600	27050	25950	34250	18450	26350	26417.19	0.75	-16017	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18970	50	1	8516830	2248	28.60	4.41	12	0.81	923.00	5992.00	37350	20231128	-29.32	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	34800	-24.14	20231228	12010	119.82	20240805	5.97	N	370090	500	43 억	63492	N	N	36	N	N
10	20241204	161059	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-650	5	-2.41	16814800400	637608	21.27	26200	27350	25450	35100	18900	27000	26371.25	0.34	17854	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2244	28.55	4.40	12	7.49	923.00	5992.00	37350	20231128	-29.45	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	34800	-24.28	20231228	12010	119.40	20240805	6.36	N	370090	500	43 억	29281	N	N	36	N	N
11	20241204	151101	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26250	-750	5	-2.78	16171758900	613143	20.46	26200	27350	25450	35100	18900	27000	26375.07	0.34	17547	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2236	28.44	4.38	12	7.20	923.00	5992.00	37350	20231128	-29.72	12010	20240805	118.57	34550	-24.02	20240102	12010	118.57	20240805	34800	-24.57	20231228	12010	118.57	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
12	20241204	141103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26150	-850	5	-3.15	14636997250	554508	18.50	26200	27350	25450	35100	18900	27000	26396.25	0.34	32169	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2227	28.33	4.36	12	6.51	923.00	5992.00	37350	20231128	-29.99	12010	20240805	117.74	34550	-24.31	20240102	12010	117.74	20240805	34800	-24.86	20231228	12010	117.74	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
13	20241204	131056	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26650	-350	5	-1.30	12631836050	479123	15.99	26200	27350	25450	35100	18900	27000	26364.35	0.34	39882	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2270	28.87	4.45	12	5.63	923.00	5992.00	37350	20231128	-28.65	12010	20240805	121.90	34550	-22.87	20240102	12010	121.90	20240805	34800	-23.42	20231228	12010	121.90	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
14	20241204	121051	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26450	-550	5	-2.04	11877999750	450647	15.04	26200	27350	25450	35100	18900	27000	26357.50	0.34	33910	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2253	28.66	4.41	12	5.29	923.00	5992.00	37350	20231128	-29.18	12010	20240805	120.23	34550	-23.44	20240102	12010	120.23	20240805	34800	-23.99	20231228	12010	120.23	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
15	20241204	111040	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25650	-1350	5	-5.00	10417764850	394271	13.15	26200	27350	25500	35100	18900	27000	26422.69	0.34	25096	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2185	27.79	4.28	12	4.63	923.00	5992.00	37350	20231128	-31.33	12010	20240805	113.57	34550	-25.76	20240102	12010	113.57	20240805	34800	-26.29	20231228	12010	113.57	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
16	20241204	101042	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26350	-650	5	-2.41	7901367400	297070	9.91	26200	27350	26100	35100	18900	27000	26597.51	0.34	20589	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2244	28.55	4.40	12	3.49	923.00	5992.00	37350	20231128	-29.45	12010	20240805	119.40	34550	-23.73	20240102	12010	119.40	20240805	34800	-24.28	20231228	12010	119.40	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
17	20241204	091103	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	150	2	0.56	3579473700	133411	4.45	26200	27350	26100	35100	18900	27000	26830.28	0.34	19716	31800	29400	28150	25750	24500	28775	25125	43	8100	500	19440	50	1	8516830	2312	29.41	4.53	12	1.57	923.00	5992.00	37350	20231128	-27.31	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	34800	-21.98	20231228	12010	126.06	20240805	6.36	N	370090	500	43 억	29281	N	N	0	N	N
18	20241203	161148	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27000	-800	5	-2.88	85325232500	2983476	136.76	27550	30550	26900	36100	19500	27800	28605.20	0.37	-21538	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2300	29.25	4.51	12	35.03	923.00	5992.00	37350	20231128	-27.71	12010	20240805	124.81	34550	-21.85	20240102	12010	124.81	20240805	34800	-22.41	20231228	12010	124.81	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
19	20241203	151232	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27200	-600	5	-2.16	83591197000	2919327	133.82	27550	30550	26900	36100	19500	27800	28637.70	0.37	-26497	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2317	29.47	4.54	12	34.28	923.00	5992.00	37350	20231128	-27.18	12010	20240805	126.48	34550	-21.27	20240102	12010	126.48	20240805	34800	-21.84	20231228	12010	126.48	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
20	20241203	141208	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27150	-650	5	-2.34	81980385850	2860021	131.10	27550	30550	26900	36100	19500	27800	28668.47	0.37	-32425	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2312	29.41	4.53	12	33.58	923.00	5992.00	37350	20231128	-27.31	12010	20240805	126.06	34550	-21.42	20240102	12010	126.06	20240805	34800	-21.98	20231228	12010	126.06	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
21	20241203	131207	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27250	-550	5	-1.98	80269236900	2796867	128.21	27550	30550	26900	36100	19500	27800	28704.18	0.37	-37825	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2321	29.52	4.55	12	32.84	923.00	5992.00	37350	20231128	-27.04	12010	20240805	126.89	34550	-21.13	20240102	12010	126.89	20240805	34800	-21.70	20231228	12010	126.89	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
22	20241203	121227	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27600	-200	5	-0.72	78856994000	2745144	125.83	27550	30550	26900	36100	19500	27800	28730.69	0.37	-25803	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2351	29.90	4.61	12	32.23	923.00	5992.00	37350	20231128	-26.10	12010	20240805	129.81	34550	-20.12	20240102	12010	129.81	20240805	34800	-20.69	20231228	12010	129.81	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
23	20241203	111158	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27400	-400	5	-1.44	77553255400	2697684	123.66	27550	30550	26900	36100	19500	27800	28752.98	0.37	-29499	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2334	29.69	4.57	12	31.67	923.00	5992.00	37350	20231128	-26.64	12010	20240805	128.14	34550	-20.69	20240102	12010	128.14	20240805	34800	-21.26	20231228	12010	128.14	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
24	20241203	101146	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27550	-250	5	-0.90	70461320750	2442269	111.95	27550	30550	26900	36100	19500	27800	28856.76	0.37	-36975	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2346	29.85	4.60	12	28.68	923.00	5992.00	37350	20231128	-26.24	12010	20240805	129.39	34550	-20.26	20240102	12010	129.39	20240805	34800	-20.83	20231228	12010	129.39	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
25	20241203	091134	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	30300	2500	2	8.99	30875045900	1054648	48.34	27550	30550	27500	36100	19500	27800	29294.86	0.37	18360	30300	29050	26800	25550	23300	29675	26175	43	8300	500	20010	50	1	8516830	2581	32.83	5.06	12	12.38	923.00	5992.00	37350	20231128	-18.88	12010	20240805	152.29	34550	-12.30	20240102	12010	152.29	20240805	34800	-12.93	20231228	12010	152.29	20240805	6.12	N	370090	500	43 억	31873	N	N	1	N	N
26	20241202	161116	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27800	3950	2	16.56	56968210600	2133146	308.89	24700	28050	24550	31000	16700	23850	26697.83	0.07	29780	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2368	30.12	4.64	12	25.05	923.00	5992.00	37350	20231128	-25.57	12010	20240805	131.47	34550	-19.54	20240102	12010	131.47	20240805	34800	-20.11	20231228	12010	131.47	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
27	20241202	151320	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	27850	4000	2	16.77	50103063650	1886329	273.15	24700	27950	24550	31000	16700	23850	26562.03	0.07	68354	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2372	30.17	4.65	12	22.15	923.00	5992.00	37350	20231128	-25.44	12010	20240805	131.89	34550	-19.39	20240102	12010	131.89	20240805	34800	-19.97	20231228	12010	131.89	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
28	20241202	141211	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26500	2650	2	11.11	39281064400	1489838	215.74	24700	27400	24550	31000	16700	23850	26367.03	0.07	68404	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2257	28.71	4.42	12	17.49	923.00	5992.00	37350	20231128	-29.05	12010	20240805	120.65	34550	-23.30	20240102	12010	120.65	20240805	34800	-23.85	20231228	12010	120.65	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
29	20241202	131132	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26850	3000	2	12.58	33066067500	1258769	182.28	24700	27150	24550	31000	16700	23850	26269.75	0.07	74258	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2287	29.09	4.48	12	14.78	923.00	5992.00	37350	20231128	-28.11	12010	20240805	123.56	34550	-22.29	20240102	12010	123.56	20240805	34800	-22.84	20231228	12010	123.56	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
30	20241202	121204	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26400	2550	2	10.69	31384381150	1195221	173.08	24700	27150	24550	31000	16700	23850	26259.46	0.07	62367	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2248	28.60	4.41	12	14.03	923.00	5992.00	37350	20231128	-29.32	12010	20240805	119.82	34550	-23.59	20240102	12010	119.82	20240805	34800	-24.14	20231228	12010	119.82	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
31	20241202	111058	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26550	2700	2	11.32	28833342900	1099444	159.21	24700	27150	24550	31000	16700	23850	26226.71	0.07	69106	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2261	28.76	4.43	12	12.91	923.00	5992.00	37350	20231128	-28.92	12010	20240805	121.07	34550	-23.15	20240102	12010	121.07	20240805	34800	-23.71	20231228	12010	121.07	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
32	20241202	101109	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	25950	2100	2	8.81	18522615500	713131	103.27	24700	26750	24550	31000	16700	23850	25975.47	0.07	80954	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2210	28.11	4.33	12	8.37	923.00	5992.00	37350	20231128	-30.52	12010	20240805	116.07	34550	-24.89	20240102	12010	116.07	20240805	34800	-25.43	20231228	12010	116.07	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N
33	20241202	091104	55	60.00	KOSDAQ	의료정밀기기	N	N	N	Y	60	N	26100	2250	2	9.43	8896847700	345479	50.03	24700	26300	24550	31000	16700	23850	25755.58	0.07	72603	27016	25432	24516	22932	22016	24975	22475	43	7150	500	17170	50	1	8516830	2223	28.28	4.36	12	4.06	923.00	5992.00	37350	20231128	-30.12	12010	20240805	117.32	34550	-24.46	20240102	12010	117.32	20240805	34800	-25.00	20231228	12010	117.32	20240805	6.13	N	370090	500	43 억	6249	N	N	1	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History