KissMeData/372910/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	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	investmentCareful	shortOverheated
2	20241205	161118	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3215	-105	5	-3.16	816902760	252054	80.26	3325	3365	3160	4315	2325	3320	3241.08	0.81	44629	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	890	107.17	0.70	12	0.91	30.00	4609.00	7630	20240424	-57.86	3160	20241205	1.74	7630	-57.86	20240424	3160	1.74	20241205	7630	-57.86	20240424	3160	1.74	20241205	5.76	N	372910	200	55 억	225130	N	N	N	N
3	20241205	151127	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3175	-145	5	-4.37	628175760	192935	61.44	3325	3365	3170	4315	2325	3320	3255.89	0.81	27015	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	879	105.83	0.69	12	0.70	30.00	4609.00	7630	20240424	-58.39	3170	20241205	0.16	7630	-58.39	20240424	3170	0.16	20241205	7630	-58.39	20240424	3170	0.16	20241205	5.76	N	372910	200	55 억	225130	N	N	N	N
4	20241205	141111	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3285	-35	5	-1.05	299025390	90483	28.81	3325	3365	3255	4315	2325	3320	3304.77	0.81	-17608	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	909	109.50	0.71	12	0.33	30.00	4609.00	7630	20240424	-56.95	3210	20241204	2.34	7630	-56.95	20240424	3210	2.34	20241204	7630	-56.95	20240424	3210	2.34	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
5	20241205	131122	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3300	-20	5	-0.60	281162730	85064	27.09	3325	3365	3255	4315	2325	3320	3305.31	0.81	-17049	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	913	110.00	0.72	12	0.31	30.00	4609.00	7630	20240424	-56.75	3210	20241204	2.80	7630	-56.75	20240424	3210	2.80	20241204	7630	-56.75	20240424	3210	2.80	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
6	20241205	121121	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3295	-25	5	-0.75	253551630	76712	24.43	3325	3365	3255	4315	2325	3320	3305.24	0.81	-13855	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	912	109.83	0.71	12	0.28	30.00	4609.00	7630	20240424	-56.82	3210	20241204	2.65	7630	-56.82	20240424	3210	2.65	20241204	7630	-56.82	20240424	3210	2.65	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
7	20241205	111120	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3315	-5	5	-0.15	229675215	69496	22.13	3325	3365	3255	4315	2325	3320	3304.87	0.81	-13674	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	917	110.50	0.72	12	0.25	30.00	4609.00	7630	20240424	-56.55	3210	20241204	3.27	7630	-56.55	20240424	3210	3.27	20241204	7630	-56.55	20240424	3210	3.27	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
8	20241205	101119	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3280	-40	5	-1.20	154046740	46532	14.82	3325	3365	3255	4315	2325	3320	3310.55	0.81	-18267	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	908	109.33	0.71	12	0.17	30.00	4609.00	7630	20240424	-57.01	3210	20241204	2.18	7630	-57.01	20240424	3210	2.18	20241204	7630	-57.01	20240424	3210	2.18	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
9	20241205	091126	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3330	10	2	0.30	47475355	14158	4.51	3325	3365	3325	4315	2325	3320	3353.25	0.81	-4896	3453	3386	3298	3231	3143	3342	3187	55	995	200	2120	5	1	27674406	922	111.00	0.72	12	0.05	30.00	4609.00	7630	20240424	-56.36	3210	20241204	3.74	7630	-56.36	20240424	3210	3.74	20241204	7630	-56.36	20240424	3210	3.74	20241204	5.76	N	372910	200	55 억	225130	N	N	N	N
10	20241204	161100	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3320	-70	5	-2.06	1030472690	312438	236.46	3325	3365	3210	4405	2375	3390	3298.02	0.62	45712	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	919	110.67	0.72	12	1.13	30.00	4609.00	7630	20240424	-56.49	3210	20241204	3.43	7630	-56.49	20240424	3210	3.43	20241204	7630	-56.49	20240424	3210	3.43	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
11	20241204	151102	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3315	-75	5	-2.21	957540515	290437	219.81	3325	3365	3210	4405	2375	3390	3296.85	0.62	40290	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	917	110.50	0.72	12	1.05	30.00	4609.00	7630	20240424	-56.55	3210	20241204	3.27	7630	-56.55	20240424	3210	3.27	20241204	7630	-56.55	20240424	3210	3.27	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
12	20241204	141104	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3310	-80	5	-2.36	874307675	265291	200.78	3325	3365	3210	4405	2375	3390	3295.60	0.62	23400	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	916	110.33	0.72	12	0.96	30.00	4609.00	7630	20240424	-56.62	3210	20241204	3.12	7630	-56.62	20240424	3210	3.12	20241204	7630	-56.62	20240424	3210	3.12	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
13	20241204	131057	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	-25	5	-0.74	831800505	252556	191.14	3325	3365	3210	4405	2375	3390	3293.47	0.62	26184	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	931	112.17	0.73	12	0.91	30.00	4609.00	7630	20240424	-55.90	3210	20241204	4.83	7630	-55.90	20240424	3210	4.83	20241204	7630	-55.90	20240424	3210	4.83	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
14	20241204	121052	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3310	-80	5	-2.36	762409520	231811	175.44	3325	3345	3210	4405	2375	3390	3288.86	0.62	17220	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	916	110.33	0.72	12	0.84	30.00	4609.00	7630	20240424	-56.62	3210	20241204	3.12	7630	-56.62	20240424	3210	3.12	20241204	7630	-56.62	20240424	3210	3.12	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
15	20241204	111041	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3295	-95	5	-2.80	668942765	203451	153.98	3325	3345	3210	4405	2375	3390	3287.90	0.62	14705	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	912	109.83	0.71	12	0.74	30.00	4609.00	7630	20240424	-56.82	3210	20241204	2.65	7630	-56.82	20240424	3210	2.65	20241204	7630	-56.82	20240424	3210	2.65	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
16	20241204	101043	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3280	-110	5	-3.24	534852155	162463	122.96	3325	3345	3210	4405	2375	3390	3292.06	0.62	14160	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	908	109.33	0.71	12	0.59	30.00	4609.00	7630	20240424	-57.01	3210	20241204	2.18	7630	-57.01	20240424	3210	2.18	20241204	7630	-57.01	20240424	3210	2.18	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
17	20241204	091104	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3340	-50	5	-1.47	203989130	61398	46.47	3325	3345	3275	4405	2375	3390	3322.24	0.62	5827	3446	3417	3376	3347	3306	3432	3362	55	1015	200	2160	5	1	27674406	924	111.33	0.72	12	0.22	30.00	4609.00	7630	20240424	-56.23	3275	20241204	1.98	7630	-56.23	20240424	3275	1.98	20241204	7630	-56.23	20240424	3275	1.98	20241204	5.51	N	372910	200	55 억	172922	N	N	N	N
18	20241203	161149	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3390	25	2	0.74	442900605	131331	16.46	3375	3405	3335	4370	2360	3365	3372.29	0.55	17490	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	938	113.00	0.74	12	0.47	30.00	4609.00	7630	20240424	-55.57	3335	20241203	1.65	7630	-55.57	20240424	3335	1.65	20241203	7630	-55.57	20240424	3335	1.65	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
19	20241203	151234	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3390	25	2	0.74	417280415	123775	15.51	3375	3405	3335	4370	2360	3365	3371.29	0.55	17179	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	938	113.00	0.74	12	0.45	30.00	4609.00	7630	20240424	-55.57	3335	20241203	1.65	7630	-55.57	20240424	3335	1.65	20241203	7630	-55.57	20240424	3335	1.65	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
20	20241203	141209	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3385	20	2	0.59	309294680	91883	11.51	3375	3395	3335	4370	2360	3365	3366.18	0.55	6541	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	937	112.83	0.73	12	0.33	30.00	4609.00	7630	20240424	-55.64	3335	20241203	1.50	7630	-55.64	20240424	3335	1.50	20241203	7630	-55.64	20240424	3335	1.50	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
21	20241203	131209	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3385	20	2	0.59	274880960	81696	10.24	3375	3395	3335	4370	2360	3365	3364.68	0.55	4327	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	937	112.83	0.73	12	0.30	30.00	4609.00	7630	20240424	-55.64	3335	20241203	1.50	7630	-55.64	20240424	3335	1.50	20241203	7630	-55.64	20240424	3335	1.50	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
22	20241203	121229	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3380	15	2	0.45	236881235	70464	8.83	3375	3385	3335	4370	2360	3365	3361.73	0.55	1827	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	935	112.67	0.73	12	0.25	30.00	4609.00	7630	20240424	-55.70	3335	20241203	1.35	7630	-55.70	20240424	3335	1.35	20241203	7630	-55.70	20240424	3335	1.35	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
23	20241203	111159	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	0	3	0.00	203902580	60686	7.60	3375	3385	3335	4370	2360	3365	3359.95	0.55	-2212	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	931	112.17	0.73	12	0.22	30.00	4609.00	7630	20240424	-55.90	3335	20241203	0.90	7630	-55.90	20240424	3335	0.90	20241203	7630	-55.90	20240424	3335	0.90	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
24	20241203	101147	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	0	3	0.00	151857815	45249	5.67	3375	3380	3335	4370	2360	3365	3356.03	0.55	-3774	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	931	112.17	0.73	12	0.16	30.00	4609.00	7630	20240424	-55.90	3335	20241203	0.90	7630	-55.90	20240424	3335	0.90	20241203	7630	-55.90	20240424	3335	0.90	20241203	5.69	N	372910	200	55 억	153541	N	N	N	N
25	20241203	091136	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3360	-5	5	-0.15	54014545	16044	2.01	3375	3380	3355	4370	2360	3365	3366.66	0.55	-1894	3811	3587	3466	3242	3121	3527	3182	55	1005	200	2150	5	1	27674406	930	112.00	0.73	12	0.06	30.00	4609.00	7630	20240424	-55.96	3345	20241202	0.45	7630	-55.96	20240424	3345	0.45	20241202	7630	-55.96	20240424	3345	0.45	20241202	5.69	N	372910	200	55 억	153541	N	N	N	N
26	20241202	161117	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3365	-265	5	-7.30	2756441440	794129	323.90	3650	3690	3345	4715	2545	3630	3471.03	0.66	-11710	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	931	112.17	0.73	12	2.87	30.00	4609.00	7630	20240424	-55.90	3345	20241202	0.60	7630	-55.90	20240424	3345	0.60	20241202	7630	-55.90	20240424	3345	0.60	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
27	20241202	151322	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3370	-260	5	-7.16	2614412080	751931	306.69	3650	3690	3345	4715	2545	3630	3476.73	0.66	-8057	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	933	112.33	0.73	12	2.72	30.00	4609.00	7630	20240424	-55.83	3345	20241202	0.75	7630	-55.83	20240424	3345	0.75	20241202	7630	-55.83	20240424	3345	0.75	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
28	20241202	141212	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3400	-230	5	-6.34	2109305955	602338	245.67	3650	3690	3395	4715	2545	3630	3501.65	0.66	-9008	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	941	113.33	0.74	12	2.18	30.00	4609.00	7630	20240424	-55.44	3395	20241202	0.15	7630	-55.44	20240424	3395	0.15	20241202	7630	-55.44	20240424	3395	0.15	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
29	20241202	131133	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3475	-155	5	-4.27	1500095925	423773	172.84	3650	3690	3455	4715	2545	3630	3539.64	0.66	-9752	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	962	115.83	0.75	12	1.53	30.00	4609.00	7630	20240424	-54.46	3455	20241202	0.58	7630	-54.46	20240424	3455	0.58	20241202	7630	-54.46	20240424	3455	0.58	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
30	20241202	121205	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3495	-135	5	-3.72	1337377215	376903	153.73	3650	3690	3465	4715	2545	3630	3548.12	0.66	-6617	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	967	116.50	0.76	12	1.36	30.00	4609.00	7630	20240424	-54.19	3465	20241202	0.87	7630	-54.19	20240424	3465	0.87	20241202	7630	-54.19	20240424	3465	0.87	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
31	20241202	111059	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3490	-140	5	-3.86	1250312835	351946	143.55	3650	3690	3465	4715	2545	3630	3552.35	0.66	1526	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	966	116.33	0.76	12	1.27	30.00	4609.00	7630	20240424	-54.26	3465	20241202	0.72	7630	-54.26	20240424	3465	0.72	20241202	7630	-54.26	20240424	3465	0.72	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
32	20241202	101110	55	60.00	KOSPI	신저가	의료정밀	N	N	N	Y	60	N	3580	-50	5	-1.38	573875315	159261	64.96	3650	3690	3555	4715	2545	3630	3603.20	0.66	10916	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	991	119.33	0.78	12	0.58	30.00	4609.00	7630	20240424	-53.08	3555	20241202	0.70	7630	-53.08	20240424	3555	0.70	20241202	7630	-53.08	20240424	3555	0.70	20241202	5.74	N	372910	200	55 억	183657	N	N	N	N
33	20241202	091105	55	60.00	KOSPI		의료정밀	N	N	N	Y	60	N	3665	35	2	0.96	38052550	10430	4.25	3650	3690	3630	4715	2545	3630	3650.32	0.66	4560	3720	3675	3645	3600	3570	3660	3585	55	1085	200	2320	5	1	27674406	1014	122.17	0.80	12	0.04	30.00	4609.00	7630	20240424	-51.97	3580	20241126	2.37	7630	-51.97	20240424	3580	2.37	20241126	7630	-51.97	20240424	3580	2.37	20241126	5.74	N	372910	200	55 억	183657	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History