KissMeData/060310/price/prices-20241201.csv at d3aa739b9ccedf492422035533fa9eb4a3c7ae01

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	160530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1862	-28	5	-1.48	873285677	467782	105.31	1888	1916	1851	2455	1323	1890	1866.87	6.47	-51960	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.48	1.87	03	0.92	54.00	998.00	4795	20240110	-61.17	1820	20241204	2.31	4795	-61.17	20240110	1820	2.31	20241204	4795	-61.17	20240110	1820	2.31	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
3	20241205	150533	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1866	-24	5	-1.27	807875039	432582	97.38	1888	1916	1851	2455	1323	1890	1867.56	6.47	-46319	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	953	34.56	1.87	03	0.85	54.00	998.00	4795	20240110	-61.08	1820	20241204	2.53	4795	-61.08	20240110	1820	2.53	20241204	4795	-61.08	20240110	1820	2.53	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
4	20241205	140528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1861	-29	5	-1.53	662533323	354349	79.77	1888	1916	1851	2455	1323	1890	1869.72	6.47	-32405	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	951	34.46	1.86	03	0.69	54.00	998.00	4795	20240110	-61.19	1820	20241204	2.25	4795	-61.19	20240110	1820	2.25	20241204	4795	-61.19	20240110	1820	2.25	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
5	20241205	130531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1863	-27	5	-1.43	567907629	303398	68.30	1888	1916	1851	2455	1323	1890	1871.82	6.47	-32327	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	952	34.50	1.87	03	0.59	54.00	998.00	4795	20240110	-61.15	1820	20241204	2.36	4795	-61.15	20240110	1820	2.36	20241204	4795	-61.15	20240110	1820	2.36	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
6	20241205	120531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1870	-20	5	-1.06	342787427	182691	41.13	1888	1916	1866	2455	1323	1890	1876.32	6.47	904	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.63	1.87	03	0.36	54.00	998.00	4795	20240110	-61.00	1820	20241204	2.75	4795	-61.00	20240110	1820	2.75	20241204	4795	-61.00	20240110	1820	2.75	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
7	20241205	110531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1878	-12	5	-0.63	262672796	139845	31.48	1888	1916	1868	2455	1323	1890	1878.31	6.47	-4465	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	959	34.78	1.88	03	0.27	54.00	998.00	4795	20240110	-60.83	1820	20241204	3.19	4795	-60.83	20240110	1820	3.19	20241204	4795	-60.83	20240110	1820	3.19	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
8	20241205	100528	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1869	-21	5	-1.11	206032799	109613	24.68	1888	1916	1868	2455	1323	1890	1879.64	6.47	-7641	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	955	34.61	1.87	03	0.21	54.00	998.00	4795	20240110	-61.02	1820	20241204	2.69	4795	-61.02	20240110	1820	2.69	20241204	4795	-61.02	20240110	1820	2.69	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
9	20241205	090531	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1891	1	2	0.05	50772934	26879	6.05	1888	1916	1888	2455	1323	1890	1888.94	6.47	3481	2006	1948	1884	1826	1762	1977	1855	255	565	500	1170	1	1	51084642	966	35.02	1.89	03	0.05	54.00	998.00	4795	20240110	-60.56	1820	20241204	3.90	4795	-60.56	20240110	1820	3.90	20241204	4795	-60.56	20240110	1820	3.90	20241204	4.91	N	060310	500	255 억	3304978	N	N	N	N
10	20241204	160522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1890	-55	5	-2.83	838844947	443114	201.34	1870	1942	1820	2525	1362	1945	1893.07	6.47	-1714	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	965	35.00	1.89	03	0.87	54.00	998.00	4795	20240110	-60.58	1820	20241204	3.85	4795	-60.58	20240110	1820	3.85	20241204	4795	-60.58	20240110	1820	3.85	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
11	20241204	150523	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1904	-41	5	-2.11	830329334	438615	199.30	1870	1942	1820	2525	1362	1945	1893.07	6.47	-853	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	973	35.26	1.91	03	0.86	54.00	998.00	4795	20240110	-60.29	1820	20241204	4.62	4795	-60.29	20240110	1820	4.62	20241204	4795	-60.29	20240110	1820	4.62	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
12	20241204	140522	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1896	-49	5	-2.52	757207369	399858	181.69	1870	1942	1820	2525	1362	1945	1893.69	6.47	3396	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	969	35.11	1.90	03	0.78	54.00	998.00	4795	20240110	-60.46	1820	20241204	4.18	4795	-60.46	20240110	1820	4.18	20241204	4795	-60.46	20240110	1820	4.18	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
13	20241204	130518	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1888	-57	5	-2.93	703500921	371486	168.80	1870	1942	1820	2525	1362	1945	1893.75	6.47	6492	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	964	34.96	1.89	03	0.73	54.00	998.00	4795	20240110	-60.63	1820	20241204	3.74	4795	-60.63	20240110	1820	3.74	20241204	4795	-60.63	20240110	1820	3.74	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
14	20241204	120517	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1898	-47	5	-2.42	670267709	353803	160.76	1870	1942	1820	2525	1362	1945	1894.47	6.47	6364	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	970	35.15	1.90	03	0.69	54.00	998.00	4795	20240110	-60.42	1820	20241204	4.29	4795	-60.42	20240110	1820	4.29	20241204	4795	-60.42	20240110	1820	4.29	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
15	20241204	110513	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1901	-44	5	-2.26	515725957	271910	123.55	1870	1942	1820	2525	1362	1945	1896.68	6.47	9927	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	971	35.20	1.90	03	0.53	54.00	998.00	4795	20240110	-60.35	1820	20241204	4.45	4795	-60.35	20240110	1820	4.45	20241204	4795	-60.35	20240110	1820	4.45	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
16	20241204	100515	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1907	-38	5	-1.95	444941572	234672	106.63	1870	1942	1820	2525	1362	1945	1896.01	6.47	17890	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	974	35.31	1.91	03	0.46	54.00	998.00	4795	20240110	-60.23	1820	20241204	4.78	4795	-60.23	20240110	1820	4.78	20241204	4795	-60.23	20240110	1820	4.78	20241204	4.97	N	060310	500	255 억	3306692	N	N	N	N
17	20241204	090521	55	60.00	KOSDAQ	신저가	의료정밀기기	N	N	N	Y	60	N	1820	-125	5	-6.43	145080017	77072	35.02	1870	1928	1820	2525	1362	1945	1882.40	6.47	7212	1976	1960	1945	1929	1914	1968	1937	255	580	500	1200	1	1	51084642	930	33.70	1.82	03	0.15	54.00	998.00	4795	20240110	-62.04	1820	20241204	0.00	4795	-62.04	20240110	1820	0.00	20241204	4795	-62.04	20240110	1820	0.00	20241204	4.97	N	060310	500	255 억	3306692	Y	N	N	N
18	20241203	160543	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1945	-6	5	-0.31	426908197	219014	58.99	1930	1961	1930	2535	1366	1951	1949.27	6.48	-3106	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	994	36.02	1.95	03	0.43	54.00	998.00	4795	20240110	-59.44	1860	20240806	4.57	4795	-59.44	20240110	1860	4.57	20240806	4795	-59.44	20240110	1860	4.57	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
19	20241203	150603	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	357771088	183507	49.43	1930	1961	1930	2535	1366	1951	1949.63	6.48	-2906	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.36	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
20	20241203	140550	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	0	3	0.00	330399989	169473	45.65	1930	1961	1930	2535	1366	1951	1949.57	6.48	-2870	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.13	1.95	03	0.33	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
21	20241203	130551	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	286732558	147074	39.61	1930	1961	1930	2535	1366	1951	1949.58	6.48	-3213	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.29	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
22	20241203	120606	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1953	2	2	0.10	253167743	129871	34.98	1930	1961	1930	2535	1366	1951	1949.38	6.48	-3364	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.17	1.96	03	0.25	54.00	998.00	4795	20240110	-59.27	1860	20240806	5.00	4795	-59.27	20240110	1860	5.00	20240806	4795	-59.27	20240110	1860	5.00	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
23	20241203	110548	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1952	1	2	0.05	219741376	112757	30.37	1930	1961	1930	2535	1366	1951	1948.80	6.48	-3282	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	997	36.15	1.96	03	0.22	54.00	998.00	4795	20240110	-59.29	1860	20240806	4.95	4795	-59.29	20240110	1860	4.95	20240806	4795	-59.29	20240110	1860	4.95	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
24	20241203	100537	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1954	3	2	0.15	160355512	82296	22.17	1930	1961	1930	2535	1366	1951	1948.52	6.48	-2301	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	998	36.19	1.96	03	0.16	54.00	998.00	4795	20240110	-59.25	1860	20240806	5.05	4795	-59.25	20240110	1860	5.05	20240806	4795	-59.25	20240110	1860	5.05	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
25	20241203	090536	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1939	-12	5	-0.62	65224773	33532	9.03	1930	1959	1930	2535	1366	1951	1945.11	6.48	13726	2027	1989	1967	1929	1907	1978	1918	255	584	500	1200	1	1	51084642	991	35.91	1.94	03	0.07	54.00	998.00	4795	20240110	-59.56	1860	20240806	4.25	4795	-59.56	20240110	1860	4.25	20240806	4795	-59.56	20240110	1860	4.25	20240806	4.98	N	060310	500	255 억	3309797	N	N	N	N
26	20241202	160523	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1951	-31	5	-1.56	712554518	362746	173.35	1993	2005	1945	2575	1388	1982	1964.37	6.66	-90351	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	997	36.13	1.95	03	0.71	54.00	998.00	4795	20240110	-59.31	1860	20240806	4.89	4795	-59.31	20240110	1860	4.89	20240806	4795	-59.31	20240110	1860	4.89	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
27	20241202	150558	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1960	-22	5	-1.11	643600559	327420	156.47	1993	2005	1945	2575	1388	1982	1965.67	6.66	-73030	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1001	36.30	1.96	03	0.64	54.00	998.00	4795	20240110	-59.12	1860	20240806	5.38	4795	-59.12	20240110	1860	5.38	20240806	4795	-59.12	20240110	1860	5.38	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
28	20241202	140547	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1974	-8	5	-0.40	540999775	275085	131.46	1993	2005	1945	2575	1388	1982	1966.66	6.66	-73268	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1008	36.56	1.98	03	0.54	54.00	998.00	4795	20240110	-58.83	1860	20240806	6.13	4795	-58.83	20240110	1860	6.13	20240806	4795	-58.83	20240110	1860	6.13	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
29	20241202	130530	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1975	-7	5	-0.35	509997690	259350	123.94	1993	2005	1945	2575	1388	1982	1966.45	6.66	-71037	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.57	1.98	03	0.51	54.00	998.00	4795	20240110	-58.81	1860	20240806	6.18	4795	-58.81	20240110	1860	6.18	20240806	4795	-58.81	20240110	1860	6.18	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
30	20241202	120553	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1976	-6	5	-0.30	483885762	246134	117.62	1993	2005	1945	2575	1388	1982	1965.94	6.66	-69670	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1009	36.59	1.98	03	0.48	54.00	998.00	4795	20240110	-58.79	1860	20240806	6.24	4795	-58.79	20240110	1860	6.24	20240806	4795	-58.79	20240110	1860	6.24	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
31	20241202	110517	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1967	-15	5	-0.76	428774810	218083	104.22	1993	2005	1945	2575	1388	1982	1966.11	6.66	-60878	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1005	36.43	1.97	03	0.43	54.00	998.00	4795	20240110	-58.98	1860	20240806	5.75	4795	-58.98	20240110	1860	5.75	20240806	4795	-58.98	20240110	1860	5.75	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
32	20241202	100525	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	1964	-18	5	-0.91	201832539	101943	48.72	1993	2005	1960	2575	1388	1982	1979.86	6.66	-18019	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	1	1	51084642	1003	36.37	1.97	03	0.20	54.00	998.00	4795	20240110	-59.04	1860	20240806	5.59	4795	-59.04	20240110	1860	5.59	20240806	4795	-59.04	20240110	1860	5.59	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N
33	20241202	090521	55	60.00	KOSDAQ		의료정밀기기	N	N	N	Y	60	N	2000	18	2	0.91	18455767	9253	4.42	1993	2005	1982	2575	1388	1982	1994.57	6.66	4160	2020	2000	1985	1965	1950	1993	1958	255	593	500	1220	5	1	51084642	1022	37.04	2.00	03	0.02	54.00	998.00	4795	20240110	-58.29	1860	20240806	7.53	4795	-58.29	20240110	1860	7.53	20240806	4795	-58.29	20240110	1860	7.53	20240806	5.06	N	060310	500	255 억	3400148	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History