KissMeData/405000/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1271	3	2	0.24	46861027	36759	106.03	1276	1320	1250	1648	888	1268	1274.82	6.72	701	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.19	12	0.14	-1000.00	399.00	4430	20231128	-71.31	1135	20241112	11.98	4360	-70.85	20240103	1135	11.98	20241112	4360	-70.85	20240103	1135	11.98	20241112	N	405000	500	130 억	1752389	N	N	N	N
3	20241205	151147	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	2	2	0.16	43246439	33877	97.71	1276	1320	1250	1648	888	1268	1276.57	6.72	731	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4430	20231128	-71.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1752389	N	N	N	N
4	20241205	141130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	1	2	0.08	36929061	28839	83.18	1276	1320	1256	1648	888	1268	1280.53	6.72	63	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	331	-1.27	3.18	12	0.11	-1000.00	399.00	4430	20231128	-71.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1752389	N	N	N	N
5	20241205	131141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1281	13	2	1.03	24777509	19263	55.56	1276	1320	1256	1648	888	1268	1286.27	6.72	-347	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	334	-1.28	3.21	12	0.07	-1000.00	399.00	4430	20231128	-71.08	1135	20241112	12.86	4360	-70.62	20240103	1135	12.86	20241112	4360	-70.62	20240103	1135	12.86	20241112	N	405000	500	130 억	1752389	N	N	N	N
6	20241205	121141	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1296	28	2	2.21	22967409	17854	51.50	1276	1320	1256	1648	888	1268	1286.40	6.72	-904	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.07	-1000.00	399.00	4430	20231128	-70.74	1135	20241112	14.19	4360	-70.28	20240103	1135	14.19	20241112	4360	-70.28	20240103	1135	14.19	20241112	N	405000	500	130 억	1752389	N	N	N	N
7	20241205	111139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1300	32	2	2.52	21576801	16781	48.40	1276	1320	1256	1648	888	1268	1285.79	6.72	-970	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	339	-1.30	3.26	12	0.06	-1000.00	399.00	4430	20231128	-70.65	1135	20241112	14.54	4360	-70.18	20240103	1135	14.54	20241112	4360	-70.18	20240103	1135	14.54	20241112	N	405000	500	130 억	1752389	N	N	N	N
8	20241205	101139	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1297	29	2	2.29	6958293	5453	15.73	1276	1320	1256	1648	888	1268	1276.05	6.72	-890	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	338	-1.30	3.25	12	0.02	-1000.00	399.00	4430	20231128	-70.72	1135	20241112	14.27	4360	-70.25	20240103	1135	14.27	20241112	4360	-70.25	20240103	1135	14.27	20241112	N	405000	500	130 억	1752389	N	N	N	N
9	20241205	091145	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1274	6	2	0.47	918570	724	2.09	1276	1276	1268	1648	888	1268	1268.74	6.72	-718	1310	1288	1269	1247	1228	1279	1238	130	380	500	830	1	1	26076844	332	-1.27	3.19	12	0.00	-1000.00	399.00	4430	20231128	-71.24	1135	20241112	12.25	4360	-70.78	20240103	1135	12.25	20241112	4360	-70.78	20240103	1135	12.25	20241112	N	405000	500	130 억	1752389	N	N	N	N
10	20241204	161119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1268	-42	5	-3.21	43935424	34668	212.84	1276	1291	1250	1703	917	1310	1267.32	6.71	1897	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.13	-1000.00	399.00	4590	20231127	-72.37	1135	20241112	11.72	4360	-70.92	20240103	1135	11.72	20241112	4360	-70.92	20240103	1135	11.72	20241112	N	405000	500	130 억	1750492	N	N	N	N
11	20241204	151121	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1270	-40	5	-3.05	40571113	32016	196.56	1276	1291	1250	1703	917	1310	1267.21	6.71	2134	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.12	-1000.00	399.00	4590	20231127	-72.33	1135	20241112	11.89	4360	-70.87	20240103	1135	11.89	20241112	4360	-70.87	20240103	1135	11.89	20241112	N	405000	500	130 억	1750492	N	N	N	N
12	20241204	141123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	39721853	31347	192.45	1276	1291	1250	1703	917	1310	1267.17	6.71	1992	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.12	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
13	20241204	131117	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1273	-37	5	-2.82	36593655	28888	177.36	1276	1291	1250	1703	917	1310	1266.74	6.71	2167	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.19	12	0.11	-1000.00	399.00	4590	20231127	-72.27	1135	20241112	12.16	4360	-70.80	20240103	1135	12.16	20241112	4360	-70.80	20240103	1135	12.16	20241112	N	405000	500	130 억	1750492	N	N	N	N
14	20241204	121111	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1275	-35	5	-2.67	35926288	28362	174.13	1276	1291	1250	1703	917	1310	1266.71	6.71	2101	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	332	-1.27	3.20	12	0.11	-1000.00	399.00	4590	20231127	-72.22	1135	20241112	12.33	4360	-70.76	20240103	1135	12.33	20241112	4360	-70.76	20240103	1135	12.33	20241112	N	405000	500	130 억	1750492	N	N	N	N
15	20241204	111058	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1269	-41	5	-3.13	31664373	25003	153.51	1276	1291	1250	1703	917	1310	1266.42	6.71	1520	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	331	-1.27	3.18	12	0.10	-1000.00	399.00	4590	20231127	-72.35	1135	20241112	11.81	4360	-70.89	20240103	1135	11.81	20241112	4360	-70.89	20240103	1135	11.81	20241112	N	405000	500	130 억	1750492	N	N	N	N
16	20241204	101101	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1251	-59	5	-4.50	24434078	19263	118.26	1276	1291	1250	1703	917	1310	1268.45	6.71	1687	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	326	-1.25	3.14	12	0.07	-1000.00	399.00	4590	20231127	-72.75	1135	20241112	10.22	4360	-71.31	20240103	1135	10.22	20241112	4360	-71.31	20240103	1135	10.22	20241112	N	405000	500	130 억	1750492	N	N	N	N
17	20241204	091123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1288	-22	5	-1.68	7978561	6220	38.19	1276	1291	1276	1703	917	1310	1282.73	6.71	334	1338	1323	1312	1297	1286	1318	1292	130	393	500	860	1	1	26076844	336	-1.29	3.23	12	0.02	-1000.00	399.00	4590	20231127	-71.94	1135	20241112	13.48	4360	-70.46	20240103	1135	13.48	20241112	4360	-70.46	20240103	1135	13.48	20241112	N	405000	500	130 억	1750492	N	N	N	N
18	20241203	161207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	21307692	16279	44.14	1311	1327	1301	1704	918	1311	1308.91	6.71	1825	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.06	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
19	20241203	151255	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	0	3	0.00	20361863	15557	42.18	1311	1327	1301	1704	918	1311	1308.86	6.71	2019	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.06	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
20	20241203	141230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1309	-2	5	-0.15	17278893	13204	35.80	1311	1327	1301	1704	918	1311	1308.61	6.71	1802	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	341	-1.31	3.28	12	0.05	-1000.00	399.00	4650	20231124	-71.85	1135	20241112	15.33	4360	-69.98	20240103	1135	15.33	20241112	4360	-69.98	20240103	1135	15.33	20241112	N	405000	500	130 억	1748667	N	N	N	N
21	20241203	131228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	15136214	11559	31.34	1311	1327	1302	1704	918	1311	1309.47	6.71	1861	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.04	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
22	20241203	121249	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1310	-1	5	-0.08	10313447	7862	21.32	1311	1327	1304	1704	918	1311	1311.81	6.71	1120	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.28	12	0.03	-1000.00	399.00	4650	20231124	-71.83	1135	20241112	15.42	4360	-69.95	20240103	1135	15.42	20241112	4360	-69.95	20240103	1135	15.42	20241112	N	405000	500	130 억	1748667	N	N	N	N
23	20241203	111220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	0	3	0.00	10280758	7837	21.25	1311	1327	1304	1704	918	1311	1311.82	6.71	1107	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.03	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1748667	N	N	N	N
24	20241203	101207	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	1	2	0.08	7986380	6083	16.49	1311	1327	1304	1704	918	1311	1312.90	6.71	1360	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	342	-1.31	3.29	12	0.02	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1748667	N	N	N	N
25	20241203	091156	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	15	2	1.14	2520316	1916	5.20	1311	1327	1311	1704	918	1311	1315.41	6.71	857	1496	1403	1357	1264	1218	1380	1241	130	393	500	860	1	1	26076844	346	-1.33	3.32	12	0.01	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1748667	N	N	N	N
26	20241202	161138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1311	-79	5	-5.68	48573237	36405	171.25	1400	1450	1311	1807	973	1390	1334.25	6.71	-2284	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.14	-1000.00	399.00	4650	20231124	-71.81	1135	20241112	15.51	4360	-69.93	20240103	1135	15.51	20241112	4360	-69.93	20240103	1135	15.51	20241112	N	405000	500	130 억	1750951	N	N	N	N
27	20241202	151351	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1319	-71	5	-5.11	46394370	34745	163.44	1400	1450	1311	1807	973	1390	1335.28	6.71	-1793	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.13	-1000.00	399.00	4650	20231124	-71.63	1135	20241112	16.21	4360	-69.75	20240103	1135	16.21	20241112	4360	-69.75	20240103	1135	16.21	20241112	N	405000	500	130 억	1750951	N	N	N	N
28	20241202	141241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1318	-72	5	-5.18	43539562	32580	153.26	1400	1450	1311	1807	973	1390	1336.39	6.71	-1342	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.30	12	0.12	-1000.00	399.00	4650	20231124	-71.66	1135	20241112	16.12	4360	-69.77	20240103	1135	16.12	20241112	4360	-69.77	20240103	1135	16.12	20241112	N	405000	500	130 억	1750951	N	N	N	N
29	20241202	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1312	-78	5	-5.61	40881470	30556	143.74	1400	1450	1311	1807	973	1390	1337.92	6.71	-779	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	342	-1.31	3.29	12	0.12	-1000.00	399.00	4650	20231124	-71.78	1135	20241112	15.59	4360	-69.91	20240103	1135	15.59	20241112	4360	-69.91	20240103	1135	15.59	20241112	N	405000	500	130 억	1750951	N	N	N	N
30	20241202	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1321	-69	5	-4.96	33451521	24900	117.13	1400	1450	1318	1807	973	1390	1343.43	6.71	237	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.10	-1000.00	399.00	4650	20231124	-71.59	1135	20241112	16.39	4360	-69.70	20240103	1135	16.39	20241112	4360	-69.70	20240103	1135	16.39	20241112	N	405000	500	130 억	1750951	N	N	N	N
31	20241202	111119	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1320	-70	5	-5.04	28288460	20989	98.73	1400	1450	1320	1807	973	1390	1347.78	6.71	-187	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	344	-1.32	3.31	12	0.08	-1000.00	399.00	4650	20231124	-71.61	1135	20241112	16.30	4360	-69.72	20240103	1135	16.30	20241112	4360	-69.72	20240103	1135	16.30	20241112	N	405000	500	130 억	1750951	N	N	N	N
32	20241202	101130	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1326	-64	5	-4.60	18167324	13371	62.90	1400	1450	1321	1807	973	1390	1358.71	6.71	-834	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	346	-1.33	3.32	12	0.05	-1000.00	399.00	4650	20231124	-71.48	1135	20241112	16.83	4360	-69.59	20240103	1135	16.83	20241112	4360	-69.59	20240103	1135	16.83	20241112	N	405000	500	130 억	1750951	N	N	N	N
33	20241202	091124	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1444	54	2	3.88	2031227	1441	6.78	1400	1450	1395	1807	973	1390	1409.60	6.71	-157	1490	1440	1400	1350	1310	1420	1330	130	417	500	910	1	1	26076844	377	-1.44	3.62	12	0.01	-1000.00	399.00	4650	20231124	-68.95	1135	20241112	27.22	4360	-66.88	20240103	1135	27.22	20241112	4360	-66.88	20240103	1135	27.22	20241112	N	405000	500	130 억	1750951	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History