KissMeData/424960/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	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10490	-20	5	-0.19	3790099740	347771	122.60	10700	11190	10330	13660	7360	10510	10898.38	1.70	9355	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1642	-27.68	7.36	12	2.22	-379.00	1426.00	21200	20231227	-50.52	5740	20240805	82.75	21100	-50.28	20240102	5740	82.75	20240805	21200	-50.52	20231227	5740	82.75	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
3	20241205	151159	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10440	-70	5	-0.67	3716443830	340751	120.13	10700	11190	10330	13660	7360	10510	10906.63	1.70	11307	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1634	-27.55	7.32	12	2.18	-379.00	1426.00	21200	20231227	-50.75	5740	20240805	81.88	21100	-50.52	20240102	5740	81.88	20240805	21200	-50.75	20231227	5740	81.88	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
4	20241205	141143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10890	380	2	3.62	2995091590	272190	95.96	10700	11190	10650	13660	7360	10510	11003.68	1.70	14851	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1705	-28.73	7.64	12	1.74	-379.00	1426.00	21200	20231227	-48.63	5740	20240805	89.72	21100	-48.39	20240102	5740	89.72	20240805	21200	-48.63	20231227	5740	89.72	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
5	20241205	131153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11080	570	2	5.42	2767134360	251341	88.61	10700	11190	10650	13660	7360	10510	11009.49	1.70	16261	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1734	-29.23	7.77	12	1.61	-379.00	1426.00	21200	20231227	-47.74	5740	20240805	93.03	21100	-47.49	20240102	5740	93.03	20240805	21200	-47.74	20231227	5740	93.03	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
6	20241205	121153	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10900	390	2	3.71	2189319170	198813	70.09	10700	11190	10650	13660	7360	10510	11011.96	1.70	5759	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1706	-28.76	7.64	12	1.27	-379.00	1426.00	21200	20231227	-48.58	5740	20240805	89.90	21100	-48.34	20240102	5740	89.90	20240805	21200	-48.58	20231227	5740	89.90	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
7	20241205	111151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10820	310	2	2.95	2031053630	184304	64.97	10700	11190	10650	13660	7360	10510	11020.13	1.70	3870	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1694	-28.55	7.59	12	1.18	-379.00	1426.00	21200	20231227	-48.96	5740	20240805	88.50	21100	-48.72	20240102	5740	88.50	20240805	21200	-48.96	20231227	5740	88.50	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
8	20241205	101151	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	290	2	2.76	1830799190	165938	58.50	10700	11190	10650	13660	7360	10510	11033.04	1.70	573	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1690	-28.50	7.57	12	1.06	-379.00	1426.00	21200	20231227	-49.06	5740	20240805	88.15	21100	-48.82	20240102	5740	88.15	20240805	21200	-49.06	20231227	5740	88.15	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
9	20241205	091158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11160	650	2	6.18	888634470	80036	28.22	10700	11190	10650	13660	7360	10510	11102.95	1.70	11294	11270	10890	10600	10220	9930	10745	10075	78	3150	500	6510	10	1	15652340	1747	-29.45	7.83	12	0.51	-379.00	1426.00	21200	20231227	-47.36	5740	20240805	94.43	21100	-47.11	20240102	5740	94.43	20240805	21200	-47.36	20231227	5740	94.43	20240805	0.93	N	424960	500	78 억	266376	N	N	700	N	N
10	20241204	161131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10510	-640	5	-5.74	2990685520	282751	103.81	10650	10980	10310	14490	7810	11150	10577.12	1.78	-12222	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1645	-27.73	7.37	12	1.81	-379.00	1426.00	21200	20231227	-50.42	5740	20240805	83.10	21100	-50.19	20240102	5740	83.10	20240805	21200	-50.42	20231227	5740	83.10	20240805	0.99	N	424960	500	78 억	278603	N	N	700	N	N
11	20241204	151133	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-650	5	-5.83	2914512430	275507	101.15	10650	10980	10310	14490	7810	11150	10578.72	1.78	-12183	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1643	-27.70	7.36	12	1.76	-379.00	1426.00	21200	20231227	-50.47	5740	20240805	82.93	21100	-50.24	20240102	5740	82.93	20240805	21200	-50.47	20231227	5740	82.93	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
12	20241204	141135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10460	-690	5	-6.19	2534743600	239245	87.84	10650	10980	10310	14490	7810	11150	10594.76	1.78	-11363	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1637	-27.60	7.34	12	1.53	-379.00	1426.00	21200	20231227	-50.66	5740	20240805	82.23	21100	-50.43	20240102	5740	82.23	20240805	21200	-50.66	20231227	5740	82.23	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
13	20241204	131128	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10570	-580	5	-5.20	2246708390	211800	77.76	10650	10980	10310	14490	7810	11150	10607.68	1.78	-6496	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1654	-27.89	7.41	12	1.35	-379.00	1426.00	21200	20231227	-50.14	5740	20240805	84.15	21100	-49.91	20240102	5740	84.15	20240805	21200	-50.14	20231227	5740	84.15	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
14	20241204	121123	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10500	-650	5	-5.83	2161119160	203671	74.78	10650	10980	10310	14490	7810	11150	10610.83	1.78	-6423	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1643	-27.70	7.36	12	1.30	-379.00	1426.00	21200	20231227	-50.47	5740	20240805	82.93	21100	-50.24	20240102	5740	82.93	20240805	21200	-50.47	20231227	5740	82.93	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
15	20241204	111110	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10410	-740	5	-6.64	1878084430	176400	64.77	10650	10980	10400	14490	7810	11150	10646.73	1.78	-5239	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1629	-27.47	7.30	12	1.13	-379.00	1426.00	21200	20231227	-50.90	5740	20240805	81.36	21100	-50.66	20240102	5740	81.36	20240805	21200	-50.90	20231227	5740	81.36	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
16	20241204	101112	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10670	-480	5	-4.30	1082326930	100803	37.01	10650	10980	10560	14490	7810	11150	10737.04	1.78	4279	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1670	-28.15	7.48	12	0.64	-379.00	1426.00	21200	20231227	-49.67	5740	20240805	85.89	21100	-49.43	20240102	5740	85.89	20240805	21200	-49.67	20231227	5740	85.89	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
17	20241204	091135	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	-350	5	-3.14	366893010	33974	12.47	10650	10980	10610	14490	7810	11150	10799.21	1.78	10799	11743	11446	11143	10846	10543	11295	10695	78	3340	500	6910	10	1	15652340	1690	-28.50	7.57	12	0.22	-379.00	1426.00	21200	20231227	-49.06	5740	20240805	88.15	21100	-48.82	20240102	5740	88.15	20240805	21200	-49.06	20231227	5740	88.15	20240805	0.99	N	424960	500	78 억	278603	N	N	0	N	N
18	20241203	161219	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11150	-130	5	-1.15	3007305650	271030	47.34	11200	11440	10840	14660	7900	11280	11095.08	2.00	-37601	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1745	-29.42	7.82	12	1.73	-379.00	1426.00	21200	20231227	-47.41	5740	20240805	94.25	21100	-47.16	20240102	5740	94.25	20240805	21200	-47.41	20231227	5740	94.25	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
19	20241203	151309	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	-20	5	-0.18	2961723170	266953	46.63	11200	11440	10840	14660	7900	11280	11093.80	2.00	-37049	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1762	-29.71	7.90	12	1.71	-379.00	1426.00	21200	20231227	-46.89	5740	20240805	96.17	21100	-46.64	20240102	5740	96.17	20240805	21200	-46.89	20231227	5740	96.17	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
20	20241203	141243	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10990	-290	5	-2.57	2464099240	222567	38.88	11200	11440	10840	14660	7900	11280	11070.25	2.00	-32125	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1720	-29.00	7.71	12	1.42	-379.00	1426.00	21200	20231227	-48.16	5740	20240805	91.46	21100	-47.91	20240102	5740	91.46	20240805	21200	-48.16	20231227	5740	91.46	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
21	20241203	131241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11060	-220	5	-1.95	2358213320	212939	37.20	11200	11440	10840	14660	7900	11280	11073.55	2.00	-30357	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1731	-29.18	7.76	12	1.36	-379.00	1426.00	21200	20231227	-47.83	5740	20240805	92.68	21100	-47.58	20240102	5740	92.68	20240805	21200	-47.83	20231227	5740	92.68	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
22	20241203	121303	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11100	-180	5	-1.60	2261671010	204167	35.66	11200	11440	10840	14660	7900	11280	11076.48	2.00	-28766	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1737	-29.29	7.78	12	1.30	-379.00	1426.00	21200	20231227	-47.64	5740	20240805	93.38	21100	-47.39	20240102	5740	93.38	20240805	21200	-47.64	20231227	5740	93.38	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
23	20241203	111232	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10880	-400	5	-3.55	1924279630	173388	30.29	11200	11440	10840	14660	7900	11280	11096.97	2.00	-25712	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1703	-28.71	7.63	12	1.11	-379.00	1426.00	21200	20231227	-48.68	5740	20240805	89.55	21100	-48.44	20240102	5740	89.55	20240805	21200	-48.68	20231227	5740	89.55	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
24	20241203	101220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10950	-330	5	-2.93	1481303200	132749	23.19	11200	11440	10860	14660	7900	11280	11157.68	2.00	-13070	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1714	-28.89	7.68	12	0.85	-379.00	1426.00	21200	20231227	-48.35	5740	20240805	90.77	21100	-48.10	20240102	5740	90.77	20240805	21200	-48.35	20231227	5740	90.77	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
25	20241203	091208	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11260	-20	5	-0.18	642419090	56845	9.93	11200	11440	11100	14660	7900	11280	11301.65	2.00	-13916	12080	11680	11090	10690	10100	11880	10890	78	3380	500	6990	10	1	15652340	1762	-29.71	7.90	12	0.36	-379.00	1426.00	21200	20231227	-46.89	5740	20240805	96.17	21100	-46.64	20240102	5740	96.17	20240805	21200	-46.89	20231227	5740	96.17	20240805	1.00	N	424960	500	78 억	312435	N	N	21	N	N
26	20241202	161150	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11280	810	2	7.74	6328528030	566541	258.95	10800	11490	10500	13610	7330	10470	11170.00	1.69	47749	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1766	-29.76	7.91	12	3.62	-379.00	1426.00	21200	20231227	-46.79	5740	20240805	96.52	21100	-46.54	20240102	5740	96.52	20240805	21200	-46.79	20231227	5740	96.52	20240805	1.02	N	424960	500	78 억	265271	N	N	21	N	N
27	20241202	151403	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11230	760	2	7.26	6140660170	549854	251.32	10800	11490	10500	13610	7330	10470	11167.80	1.69	50375	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1758	-29.63	7.88	12	3.51	-379.00	1426.00	21200	20231227	-47.03	5740	20240805	95.64	21100	-46.78	20240102	5740	95.64	20240805	21200	-47.03	20231227	5740	95.64	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
28	20241202	141256	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11070	600	2	5.73	5640114200	505185	230.90	10800	11490	10500	13610	7330	10470	11164.45	1.69	58773	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1733	-29.21	7.76	12	3.23	-379.00	1426.00	21200	20231227	-47.78	5740	20240805	92.86	21100	-47.54	20240102	5740	92.86	20240805	21200	-47.78	20231227	5740	92.86	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
29	20241202	131205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11130	660	2	6.30	5293654280	474006	216.65	10800	11490	10500	13610	7330	10470	11167.91	1.69	70572	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1742	-29.37	7.81	12	3.03	-379.00	1426.00	21200	20231227	-47.50	5740	20240805	93.90	21100	-47.25	20240102	5740	93.90	20240805	21200	-47.50	20231227	5740	93.90	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
30	20241202	121234	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11340	870	2	8.31	4531529680	406605	185.85	10800	11490	10500	13610	7330	10470	11144.80	1.69	95520	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1775	-29.92	7.95	12	2.60	-379.00	1426.00	21200	20231227	-46.51	5740	20240805	97.56	21100	-46.26	20240102	5740	97.56	20240805	21200	-46.51	20231227	5740	97.56	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
31	20241202	111131	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	11270	800	2	7.64	2740807950	249124	113.87	10800	11360	10500	13610	7330	10470	11001.78	1.69	60348	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1764	-29.74	7.90	12	1.59	-379.00	1426.00	21200	20231227	-46.84	5740	20240805	96.34	21100	-46.59	20240102	5740	96.34	20240805	21200	-46.84	20231227	5740	96.34	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
32	20241202	101143	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10970	500	2	4.78	1171044890	108626	49.65	10800	10990	10500	13610	7330	10470	10780.52	1.69	19308	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1717	-28.94	7.69	12	0.69	-379.00	1426.00	21200	20231227	-48.25	5740	20240805	91.11	21100	-48.01	20240102	5740	91.11	20240805	21200	-48.25	20231227	5740	91.11	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N
33	20241202	091136	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	10800	330	2	3.15	281008980	25959	11.86	10800	10990	10700	13610	7330	10470	10825.11	1.69	3058	11616	11042	10756	10182	9896	10900	10040	78	3140	500	6490	10	1	15652340	1690	-28.50	7.57	12	0.17	-379.00	1426.00	21200	20231227	-49.06	5740	20240805	88.15	21100	-48.82	20240102	5740	88.15	20240805	21200	-49.06	20231227	5740	88.15	20240805	1.02	N	424960	500	78 억	265271	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History