KissMeData/389650/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	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39100	-2450	5	-5.90	16748221200	417672	64.34	41050	41700	39050	54000	29100	41550	40099.89	6.59	16637	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3162	-35.90	-46.22	12	5.16	-1089.00	-846.00	48800	20241129	-19.88	21400	20240821	82.71	48800	-19.88	20241129	21400	82.71	20240821	48800	-19.88	20241129	21400	82.71	20240821	2.46	N	389650	500	40 억	532892	N	N	99	N	N
3	20241205	151140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39200	-2350	5	-5.66	15500575300	385793	59.43	41050	41700	39200	54000	29100	41550	40178.20	6.59	7906	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3170	-36.00	-46.34	12	4.77	-1089.00	-846.00	48800	20241129	-19.67	21400	20240821	83.18	48800	-19.67	20241129	21400	83.18	20240821	48800	-19.67	20241129	21400	83.18	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
4	20241205	141124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	-1050	5	-2.53	12296336700	305051	46.99	41050	41700	39450	54000	29100	41550	40308.80	6.59	-7782	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3275	-37.19	-47.87	12	3.77	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
5	20241205	131135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40150	-1400	5	-3.37	11715691950	290674	44.78	41050	41700	39450	54000	29100	41550	40304.93	6.59	-13812	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3247	-36.87	-47.46	12	3.59	-1089.00	-846.00	48800	20241129	-17.73	21400	20240821	87.62	48800	-17.73	20241129	21400	87.62	20240821	48800	-17.73	20241129	21400	87.62	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
6	20241205	121134	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40350	-1200	5	-2.89	10844529650	269095	41.45	41050	41700	39450	54000	29100	41550	40299.65	6.59	-16761	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3263	-37.05	-47.70	12	3.33	-1089.00	-846.00	48800	20241129	-17.32	21400	20240821	88.55	48800	-17.32	20241129	21400	88.55	20240821	48800	-17.32	20241129	21400	88.55	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
7	20241205	111132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40100	-1450	5	-3.49	9346650250	232058	35.75	41050	41700	39450	54000	29100	41550	40276.79	6.59	-25411	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3243	-36.82	-47.40	12	2.87	-1089.00	-846.00	48800	20241129	-17.83	21400	20240821	87.38	48800	-17.83	20241129	21400	87.38	20240821	48800	-17.83	20241129	21400	87.38	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
8	20241205	101132	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	39950	-1600	5	-3.85	6882022600	170073	26.20	41050	41700	39800	54000	29100	41550	40464.62	6.59	-18710	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3231	-36.69	-47.22	12	2.10	-1089.00	-846.00	48800	20241129	-18.14	21400	20240821	86.68	48800	-18.14	20241129	21400	86.68	20240821	48800	-18.14	20241129	21400	86.68	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
9	20241205	091139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40800	-750	5	-1.81	2390135400	58323	8.98	41050	41700	40500	54000	29100	41550	40980.26	6.59	1052	44583	43066	41033	39516	37483	43825	40275	40	12450	500	29080	50	1	8086686	3299	-37.47	-48.23	12	0.72	-1089.00	-846.00	48800	20241129	-16.39	21400	20240821	90.65	48800	-16.39	20241129	21400	90.65	20240821	48800	-16.39	20241129	21400	90.65	20240821	2.46	N	389650	500	40 억	532892	N	N	749	N	N
10	20241204	161112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	26042882250	635070	93.18	40050	42550	39000	54100	29200	41650	41007.55	6.23	9026	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.85	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	749	N	N
11	20241204	151115	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	25424769900	620164	90.99	40050	42550	39000	54100	29200	41650	40996.85	6.23	9205	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.67	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
12	20241204	141116	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	23855371150	582334	85.44	40050	42550	39000	54100	29200	41650	40965.10	6.23	10529	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	7.20	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
13	20241204	131110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41850	200	2	0.48	21233395600	520155	76.32	40050	42450	39000	54100	29200	41650	40821.29	6.23	15318	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3384	-38.43	-49.47	12	6.43	-1089.00	-846.00	48800	20241129	-14.24	21400	20240821	95.56	48800	-14.24	20241129	21400	95.56	20240821	48800	-14.24	20241129	21400	95.56	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
14	20241204	121105	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41950	300	2	0.72	19056643100	468453	68.73	40050	42400	39000	54100	29200	41650	40679.95	6.23	25496	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3392	-38.52	-49.59	12	5.79	-1089.00	-846.00	48800	20241129	-14.04	21400	20240821	96.03	48800	-14.04	20241129	21400	96.03	20240821	48800	-14.04	20241129	21400	96.03	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
15	20241204	111052	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41550	-100	5	-0.24	15460280800	382682	56.15	40050	41850	39000	54100	29200	41650	40399.81	6.23	26756	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3360	-38.15	-49.11	12	4.73	-1089.00	-846.00	48800	20241129	-14.86	21400	20240821	94.16	48800	-14.86	20241129	21400	94.16	20240821	48800	-14.86	20241129	21400	94.16	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
16	20241204	101055	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40500	-1150	5	-2.76	11563838700	288036	42.26	40050	41300	39000	54100	29200	41650	40147.20	6.23	9553	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3275	-37.19	-47.87	12	3.56	-1089.00	-846.00	48800	20241129	-17.01	21400	20240821	89.25	48800	-17.01	20241129	21400	89.25	20240821	48800	-17.01	20241129	21400	89.25	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
17	20241204	091117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41100	-550	5	-1.32	3373053600	83251	12.21	40050	41300	39900	54100	29200	41650	40516.67	6.23	7028	44783	43216	41883	40316	38983	44000	41100	40	12450	500	29150	50	1	8086686	3324	-37.74	-48.58	12	1.03	-1089.00	-846.00	48800	20241129	-15.78	21400	20240821	92.06	48800	-15.78	20241129	21400	92.06	20240821	48800	-15.78	20241129	21400	92.06	20240821	2.77	N	389650	500	40 억	503415	N	N	2556	N	N
18	20241203	161201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41650	150	2	0.36	28110205300	669624	104.87	41100	43450	40550	53900	29050	41500	41980.27	5.57	7590	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3368	-38.25	-49.23	12	8.28	-1089.00	-846.00	48800	20241129	-14.65	21400	20240821	94.63	48800	-14.65	20241129	21400	94.63	20240821	48800	-14.65	20241129	21400	94.63	20240821	2.34	N	389650	500	40 억	450163	N	N	2556	N	N
19	20241203	151248	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41600	100	2	0.24	26803140600	638254	99.96	41100	43450	40550	53900	29050	41500	41994.57	5.57	60	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3364	-38.20	-49.17	12	7.89	-1089.00	-846.00	48800	20241129	-14.75	21400	20240821	94.39	48800	-14.75	20241129	21400	94.39	20240821	48800	-14.75	20241129	21400	94.39	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
20	20241203	141223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42600	1100	2	2.65	23945568350	570397	89.33	41100	43450	40550	53900	29050	41500	41980.64	5.57	4228	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3445	-39.12	-50.35	12	7.05	-1089.00	-846.00	48800	20241129	-12.70	21400	20240821	99.07	48800	-12.70	20241129	21400	99.07	20240821	48800	-12.70	20241129	21400	99.07	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
21	20241203	131222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42400	900	2	2.17	21975507300	524253	82.11	41100	43450	40550	53900	29050	41500	41917.85	5.57	14034	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3429	-38.93	-50.12	12	6.48	-1089.00	-846.00	48800	20241129	-13.11	21400	20240821	98.13	48800	-13.11	20241129	21400	98.13	20240821	48800	-13.11	20241129	21400	98.13	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
22	20241203	121242	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42700	1200	2	2.89	20852355150	497767	77.96	41100	43450	40550	53900	29050	41500	41891.90	5.57	18208	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3453	-39.21	-50.47	12	6.16	-1089.00	-846.00	48800	20241129	-12.50	21400	20240821	99.53	48800	-12.50	20241129	21400	99.53	20240821	48800	-12.50	20241129	21400	99.53	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
23	20241203	111213	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42400	900	2	2.17	17902366650	428111	67.05	41100	43450	40550	53900	29050	41500	41817.21	5.57	9693	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3429	-38.93	-50.12	12	5.29	-1089.00	-846.00	48800	20241129	-13.11	21400	20240821	98.13	48800	-13.11	20241129	21400	98.13	20240821	48800	-13.11	20241129	21400	98.13	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
24	20241203	101200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	40750	-750	5	-1.81	9193265400	222521	34.85	41100	42300	40550	53900	29050	41500	41314.04	5.57	-5829	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3295	-37.42	-48.17	12	2.75	-1089.00	-846.00	48800	20241129	-16.50	21400	20240821	90.42	48800	-16.50	20241129	21400	90.42	20240821	48800	-16.50	20241129	21400	90.42	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
25	20241203	091149	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41700	200	2	0.48	2612438950	62956	9.86	41100	42050	40950	53900	29050	41500	41496.26	5.57	-5986	44566	43032	42116	40582	39666	42575	40125	40	12400	500	29050	50	1	8086686	3372	-38.29	-49.29	12	0.78	-1089.00	-846.00	48800	20241129	-14.55	21400	20240821	94.86	48800	-14.55	20241129	21400	94.86	20240821	48800	-14.55	20241129	21400	94.86	20240821	2.34	N	389650	500	40 억	450163	N	N	47	N	N
26	20241202	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	-1350	5	-3.15	26205894100	618476	15.89	43100	43650	41200	55700	30000	42850	42376.85	5.52	9628	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3356	-38.11	-49.05	12	7.65	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	1.88	N	389650	500	40 억	446421	N	N	47	N	N
27	20241202	151344	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41300	-1550	5	-3.62	24787544650	584326	15.01	43100	43650	41200	55700	30000	42850	42420.74	5.52	11872	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3340	-37.92	-48.82	12	7.23	-1089.00	-846.00	48800	20241129	-15.37	21400	20240821	92.99	48800	-15.37	20241129	21400	92.99	20240821	48800	-15.37	20241129	21400	92.99	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
28	20241202	141232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42100	-750	5	-1.75	21559351000	507106	13.03	43100	43650	41200	55700	30000	42850	42514.48	5.52	12994	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3404	-38.66	-49.76	12	6.27	-1089.00	-846.00	48800	20241129	-13.73	21400	20240821	96.73	48800	-13.73	20241129	21400	96.73	20240821	48800	-13.73	20241129	21400	96.73	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
29	20241202	131146	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41700	-1150	5	-2.68	19607978050	460935	11.84	43100	43650	41200	55700	30000	42850	42539.57	5.52	19436	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3372	-38.29	-49.29	12	5.70	-1089.00	-846.00	48800	20241129	-14.55	21400	20240821	94.86	48800	-14.55	20241129	21400	94.86	20240821	48800	-14.55	20241129	21400	94.86	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
30	20241202	121216	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42100	-750	5	-1.75	18291386700	429495	11.03	43100	43650	41200	55700	30000	42850	42588.12	5.52	21504	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3404	-38.66	-49.76	12	5.31	-1089.00	-846.00	48800	20241129	-13.73	21400	20240821	96.73	48800	-13.73	20241129	21400	96.73	20240821	48800	-13.73	20241129	21400	96.73	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
31	20241202	111111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	42950	100	2	0.23	16485561050	387008	9.94	43100	43650	41200	55700	30000	42850	42597.47	5.52	26761	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3473	-39.44	-50.77	12	4.79	-1089.00	-846.00	48800	20241129	-11.99	21400	20240821	100.70	48800	-11.99	20241129	21400	100.70	20240821	48800	-11.99	20241129	21400	100.70	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
32	20241202	101124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	41500	-1350	5	-3.15	11257760850	264835	6.80	43100	43650	41200	55700	30000	42850	42508.58	5.52	13573	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3356	-38.11	-49.05	12	3.27	-1089.00	-846.00	48800	20241129	-14.96	21400	20240821	93.93	48800	-14.96	20241129	21400	93.93	20240821	48800	-14.96	20241129	21400	93.93	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N
33	20241202	091118	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	43600	750	2	1.75	3485751050	81035	2.08	43100	43650	42200	55700	30000	42850	43015.38	5.52	-9005	51016	46932	44716	40632	38416	45825	39525	40	12850	500	29990	50	1	8086686	3526	-40.04	-51.54	12	1.00	-1089.00	-846.00	48800	20241129	-10.66	21400	20240821	103.74	48800	-10.66	20241129	21400	103.74	20240821	48800	-10.66	20241129	21400	103.74	20240821	1.88	N	389650	500	40 억	446421	N	N	86	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History