KissMeData/460470/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-20	5	-0.40	20940567120	4127532	96.09	5000	5490	4610	6510	3510	5010	5073.85	1.00	-90290	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	753	-7.70	4.93	12	27.36	-648.00	1012.00	20150	20240806	-75.24	3780	20241115	32.01	20150	-75.24	20240806	3780	32.01	20241115	20150	-75.24	20240806	3780	32.01	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
3	20241205	151230	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4915	-95	5	-1.90	20320854440	4002762	93.18	5000	5490	4610	6510	3510	5010	5076.72	1.00	-80932	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	741	-7.58	4.86	12	26.54	-648.00	1012.00	20150	20240806	-75.61	3780	20241115	30.03	20150	-75.61	20240806	3780	30.03	20241115	20150	-75.61	20240806	3780	30.03	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
4	20241205	141214	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4870	-140	5	-2.79	19566133995	3846886	89.55	5000	5490	4610	6510	3510	5010	5086.24	1.00	-95908	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	735	-7.52	4.81	12	25.50	-648.00	1012.00	20150	20240806	-75.83	3780	20241115	28.84	20150	-75.83	20240806	3780	28.84	20241115	20150	-75.83	20240806	3780	28.84	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
5	20241205	131224	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4815	-195	5	-3.89	19056665235	3742439	87.12	5000	5490	4610	6510	3510	5010	5092.05	1.00	-93091	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	726	-7.43	4.76	12	24.81	-648.00	1012.00	20150	20240806	-76.10	3780	20241115	27.38	20150	-76.10	20240806	3780	27.38	20241115	20150	-76.10	20240806	3780	27.38	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
6	20241205	121223	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4990	-20	5	-0.40	16489193685	3220511	74.97	5000	5490	4610	6510	3510	5010	5120.07	1.00	-74750	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	753	-7.70	4.93	12	21.35	-648.00	1012.00	20150	20240806	-75.24	3780	20241115	32.01	20150	-75.24	20240806	3780	32.01	20241115	20150	-75.24	20240806	3780	32.01	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
7	20241205	111222	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4650	-360	5	-7.19	14807080345	2874263	66.91	5000	5490	4610	6510	3510	5010	5151.63	1.00	-70319	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	5	1	15084370	701	-7.18	4.59	12	19.05	-648.00	1012.00	20150	20240806	-76.92	3780	20241115	23.02	20150	-76.92	20240806	3780	23.02	20241115	20150	-76.92	20240806	3780	23.02	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
8	20241205	101221	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5220	210	2	4.19	4164666600	810743	18.87	5000	5240	4935	6510	3510	5010	5136.92	1.00	-59754	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	10	1	15084370	787	-8.06	5.16	12	5.37	-648.00	1012.00	20150	20240806	-74.09	3780	20241115	38.10	20150	-74.09	20240806	3780	38.10	20241115	20150	-74.09	20240806	3780	38.10	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
9	20241205	091228	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5070	60	2	1.20	1019501050	201149	4.68	5000	5160	4935	6510	3510	5010	5068.52	1.00	-10499	6086	5547	5251	4712	4416	5400	4565	75	1500	500	3500	10	1	15084370	765	-7.82	5.01	12	1.33	-648.00	1012.00	20150	20240806	-74.84	3780	20241115	34.13	20150	-74.84	20240806	3780	34.13	20241115	20150	-74.84	20240806	3780	34.13	20241115	0.81	N	460470	500	75 억	150907	N	N	N	N
10	20241204	161201	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-260	5	-4.93	22493153600	4246259	67.14	5610	5790	4955	6850	3690	5270	5298.58	1.51	-76561	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	756	-7.73	4.95	12	28.15	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
11	20241204	151203	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5080	-190	5	-3.61	21995966130	4147421	65.58	5610	5790	4955	6850	3690	5270	5304.62	1.51	-73191	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	766	-7.84	5.02	12	27.49	-648.00	1012.00	20150	20240806	-74.79	3780	20241115	34.39	20150	-74.79	20240806	3780	34.39	20241115	20150	-74.79	20240806	3780	34.39	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
12	20241204	141205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5090	-180	5	-3.42	21281078590	4007159	63.36	5610	5790	4955	6850	3690	5270	5312.14	1.51	-70511	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	768	-7.85	5.03	12	26.56	-648.00	1012.00	20150	20240806	-74.74	3780	20241115	34.66	20150	-74.74	20240806	3780	34.66	20241115	20150	-74.74	20240806	3780	34.66	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
13	20241204	131158	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5160	-110	5	-2.09	19345840820	3633124	57.45	5610	5790	4955	6850	3690	5270	5326.90	1.51	-78004	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	778	-7.96	5.10	12	24.09	-648.00	1012.00	20150	20240806	-74.39	3780	20241115	36.51	20150	-74.39	20240806	3780	36.51	20241115	20150	-74.39	20240806	3780	36.51	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
14	20241204	121152	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5120	-150	5	-2.85	18810208400	3528632	55.79	5610	5790	4955	6850	3690	5270	5333.07	1.51	-88334	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	772	-7.90	5.06	12	23.39	-648.00	1012.00	20150	20240806	-74.59	3780	20241115	35.45	20150	-74.59	20240806	3780	35.45	20241115	20150	-74.59	20240806	3780	35.45	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
15	20241204	111138	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	-260	5	-4.93	17297709475	3229044	51.06	5610	5790	4985	6850	3690	5270	5360.58	1.51	-78790	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	756	-7.73	4.95	12	21.41	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
16	20241204	101140	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5340	70	2	1.33	14309879530	2651047	41.92	5610	5790	5180	6850	3690	5270	5404.45	1.51	-99857	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	806	-8.24	5.28	12	17.57	-648.00	1012.00	20150	20240806	-73.50	3780	20241115	41.27	20150	-73.50	20240806	3780	41.27	20241115	20150	-73.50	20240806	3780	41.27	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
17	20241204	091205	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5330	60	2	1.14	8617024600	1588452	25.12	5610	5790	5180	6850	3690	5270	5438.67	1.51	-49594	6090	5680	4860	4450	3630	5885	4655	75	1580	500	3680	10	1	15084370	804	-8.23	5.27	12	10.53	-648.00	1012.00	20150	20240806	-73.55	3780	20241115	41.01	20150	-73.55	20240806	3780	41.01	20241115	20150	-73.55	20240806	3780	41.01	20241115	0.82	N	460470	500	75 억	227092	N	N	N	N
18	20241203	161247	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	1215	1	29.96	31277319405	6322938	1302.21	4045	5270	4040	5270	2840	4055	4946.64	2.24	-110285	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.92	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
19	20241203	151346	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	1215	1	29.96	31268608095	6321285	1301.87	4045	5270	4040	5270	2840	4055	4946.56	2.24	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.91	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
20	20241203	141315	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	1215	1	29.96	31207249485	6309642	1299.47	4045	5270	4040	5270	2840	4055	4945.96	2.24	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.83	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
21	20241203	131314	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5270	1215	1	29.96	31107894175	6290789	1295.59	4045	5270	4040	5270	2840	4055	4944.99	2.24	-110277	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	795	-8.13	5.21	12	41.70	-648.00	1012.00	20150	20240806	-73.85	3780	20241115	39.42	20150	-73.85	20240806	3780	39.42	20241115	20150	-73.85	20240806	3780	39.42	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
22	20241203	121337	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5140	1085	2	26.76	23000405725	4747138	977.67	4045	5150	4040	5270	2840	4055	4845.11	2.24	-103547	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	775	-7.93	5.08	12	31.47	-648.00	1012.00	20150	20240806	-74.49	3780	20241115	35.98	20150	-74.49	20240806	3780	35.98	20241115	20150	-74.49	20240806	3780	35.98	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
23	20241203	111304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	5010	955	2	23.55	14398850645	3041776	626.45	4045	5030	4040	5270	2840	4055	4733.70	2.24	-61557	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	10	1	15084370	756	-7.73	4.95	12	20.17	-648.00	1012.00	20150	20240806	-75.14	3780	20241115	32.54	20150	-75.14	20240806	3780	32.54	20241115	20150	-75.14	20240806	3780	32.54	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
24	20241203	101252	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	215	2	5.30	696851575	163317	33.64	4045	4420	4040	5270	2840	4055	4266.87	2.24	-10108	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	5	1	15084370	644	-6.59	4.22	12	1.08	-648.00	1012.00	20150	20240806	-78.81	3780	20241115	12.96	20150	-78.81	20240806	3780	12.96	20241115	20150	-78.81	20240806	3780	12.96	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
25	20241203	091239	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4155	100	2	2.47	88192955	21232	4.37	4045	4235	4040	5270	2840	4055	4153.81	2.24	4014	4978	4516	4263	3801	3548	4390	3675	75	1215	500	2830	5	1	15084370	627	-6.41	4.11	12	0.14	-648.00	1012.00	20150	20240806	-79.38	3780	20241115	9.92	20150	-79.38	20240806	3780	9.92	20241115	20150	-79.38	20240806	3780	9.92	20241115	0.65	N	460470	500	75 억	337529	N	N	N	N
26	20241202	161220	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4055	-310	5	-7.10	2116550500	482207	74.51	4400	4725	4010	5670	3060	4365	4389.62	2.25	-2565	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	612	-6.26	4.01	12	3.20	-648.00	1012.00	20150	20240806	-79.88	3780	20241115	7.28	20150	-79.88	20240806	3780	7.28	20241115	20150	-79.88	20240806	3780	7.28	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
27	20241202	151432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4070	-295	5	-6.76	2084441960	474299	73.29	4400	4725	4010	5670	3060	4365	4394.78	2.25	-3430	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	614	-6.28	4.02	12	3.14	-648.00	1012.00	20150	20240806	-79.80	3780	20241115	7.67	20150	-79.80	20240806	3780	7.67	20241115	20150	-79.80	20240806	3780	7.67	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
28	20241202	141331	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4250	-115	5	-2.63	1688281140	378482	58.48	4400	4725	4210	5670	3060	4365	4460.66	2.25	-29128	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	641	-6.56	4.20	12	2.51	-648.00	1012.00	20150	20240806	-78.91	3780	20241115	12.43	20150	-78.91	20240806	3780	12.43	20241115	20150	-78.91	20240806	3780	12.43	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
29	20241202	131241	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4235	-130	5	-2.98	1617946070	361928	55.93	4400	4725	4210	5670	3060	4365	4470.35	2.25	-33433	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	639	-6.54	4.18	12	2.40	-648.00	1012.00	20150	20240806	-78.98	3780	20241115	12.04	20150	-78.98	20240806	3780	12.04	20241115	20150	-78.98	20240806	3780	12.04	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
30	20241202	121304	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4270	-95	5	-2.18	1528860850	340953	52.68	4400	4725	4270	5670	3060	4365	4484.08	2.25	-33405	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	644	-6.59	4.22	12	2.26	-648.00	1012.00	20150	20240806	-78.81	3780	20241115	12.96	20150	-78.81	20240806	3780	12.96	20241115	20150	-78.81	20240806	3780	12.96	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
31	20241202	111200	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4345	-20	5	-0.46	1357691795	301184	46.54	4400	4725	4315	5670	3060	4365	4507.85	2.25	-26401	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	655	-6.71	4.29	12	2.00	-648.00	1012.00	20150	20240806	-78.44	3780	20241115	14.95	20150	-78.44	20240806	3780	14.95	20241115	20150	-78.44	20240806	3780	14.95	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
32	20241202	101211	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4420	55	2	1.26	1122861700	247429	38.23	4400	4725	4315	5670	3060	4365	4538.12	2.25	-9593	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	667	-6.82	4.37	12	1.64	-648.00	1012.00	20150	20240806	-78.06	3780	20241115	16.93	20150	-78.06	20240806	3780	16.93	20241115	20150	-78.06	20240806	3780	16.93	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N
33	20241202	091206	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	4555	190	2	4.35	594423060	129239	19.97	4400	4725	4400	5670	3060	4365	4599.41	2.25	36323	5085	4725	4430	4070	3775	4577	3922	75	1305	500	3050	5	1	15084370	687	-7.03	4.50	12	0.86	-648.00	1012.00	20150	20240806	-77.39	3780	20241115	20.50	20150	-77.39	20240806	3780	20.50	20241115	20150	-77.39	20240806	3780	20.50	20241115	0.65	N	460470	500	75 억	340060	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History