KissMeData/060310/price/prices-20250201.csv at fd051f47f7afcea11ec44b14ed754c1bf11f93d3

Files

ened ffc1527300 Update 2025-02-07 2973 top30,price

2025-02-07 18:11:34 +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	20250207	160530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1817	20	2	1.11	449541349	247478	115.43	1781	1849	1781	2335	1258	1797	1816.49	6.61	35704	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	964	33.65	1.82	03	0.47	54.00	998.00	4420	20240125	-58.89	1637	20241210	11.00	2140	-15.09	20250121	1748	3.95	20250203	3465	-47.56	20240213	1637	11.00	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
3	20250207	150533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1821	24	2	1.34	406072707	223576	104.28	1781	1849	1781	2335	1258	1797	1816.26	6.61	35673	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	966	33.72	1.82	03	0.42	54.00	998.00	4420	20240125	-58.80	1637	20241210	11.24	2140	-14.91	20250121	1748	4.18	20250203	3465	-47.45	20240213	1637	11.24	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
4	20250207	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1831	34	2	1.89	326456723	180035	83.97	1781	1849	1781	2335	1258	1797	1813.30	6.61	30228	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	972	33.91	1.83	03	0.34	54.00	998.00	4420	20240125	-58.57	1637	20241210	11.85	2140	-14.44	20250121	1748	4.75	20250203	3465	-47.16	20240213	1637	11.85	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
5	20250207	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	41	2	2.28	304824104	168243	78.47	1781	1849	1781	2335	1258	1797	1811.81	6.61	33283	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	975	34.04	1.84	03	0.32	54.00	998.00	4420	20240125	-58.42	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3465	-46.96	20240213	1637	12.28	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
6	20250207	120530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	32	2	1.78	255968536	141679	66.08	1781	1832	1781	2335	1258	1797	1806.68	6.61	32894	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	970	33.87	1.83	03	0.27	54.00	998.00	4420	20240125	-58.62	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3465	-47.22	20240213	1637	11.73	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
7	20250207	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	5	2	0.28	145736418	81007	37.78	1781	1810	1781	2335	1258	1797	1799.06	6.61	1635	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	956	33.37	1.81	03	0.15	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
8	20250207	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	8	2	0.45	88320239	49064	22.89	1781	1810	1781	2335	1258	1797	1800.10	6.61	-1207	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	958	33.43	1.81	03	0.09	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
9	20250207	090533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	0	3	0.00	10844024	6051	2.82	1781	1797	1781	2335	1258	1797	1792.10	6.61	-790	1825	1811	1799	1785	1773	1805	1779	265	538	500	1150	1	1	53059040	953	33.28	1.80	03	0.01	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.44	N	060310	500	265 억	3507657	N	N	N	N
10	20250206	160518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	385252807	214374	94.35	1805	1813	1787	2330	1258	1796	1797.11	6.69	-41787	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.40	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
11	20250206	150519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	348323836	193824	85.30	1805	1813	1787	2330	1258	1796	1797.11	6.69	-43038	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.37	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
12	20250206	140521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1790	-6	5	-0.33	249673914	138795	61.09	1805	1813	1790	2330	1258	1796	1798.87	6.69	-48908	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	950	33.15	1.79	03	0.26	54.00	998.00	4420	20240125	-59.50	1637	20241210	9.35	2140	-16.36	20250121	1748	2.40	20250203	3465	-48.34	20240213	1637	9.35	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
13	20250206	130519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1793	-3	5	-0.17	206793799	114874	50.56	1805	1813	1791	2330	1258	1796	1800.18	6.69	-31635	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	951	33.20	1.80	03	0.22	54.00	998.00	4420	20240125	-59.43	1637	20241210	9.53	2140	-16.21	20250121	1748	2.57	20250203	3465	-48.25	20240213	1637	9.53	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
14	20250206	120517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	4	2	0.22	180995795	100505	44.23	1805	1813	1791	2330	1258	1796	1800.86	6.69	-23888	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	955	33.33	1.80	03	0.19	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
15	20250206	110511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1797	1	2	0.06	153945134	85464	37.61	1805	1813	1791	2330	1258	1796	1801.29	6.69	-23369	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	953	33.28	1.80	03	0.16	54.00	998.00	4420	20240125	-59.34	1637	20241210	9.77	2140	-16.03	20250121	1748	2.80	20250203	3465	-48.14	20240213	1637	9.77	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
16	20250206	100516	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	-2	5	-0.11	114823659	63736	28.05	1805	1813	1791	2330	1258	1796	1801.55	6.69	-27120	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	952	33.22	1.80	03	0.12	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
17	20250206	090520	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1806	10	2	0.56	1814478	1005	0.44	1805	1813	1805	2330	1258	1796	1805.45	6.69	-170	1849	1822	1809	1782	1769	1816	1776	265	534	500	1140	1	1	53059040	958	33.44	1.81	03	0.00	54.00	998.00	4420	20240125	-59.14	1637	20241210	10.32	2140	-15.61	20250121	1748	3.32	20250203	3465	-47.88	20240213	1637	10.32	20241210	4.42	N	060310	500	265 억	3549406	N	N	N	N
18	20250205	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1796	-12	5	-0.66	411810025	226916	80.13	1820	1836	1796	2350	1266	1808	1814.84	6.76	-37904	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	953	33.26	1.80	03	0.43	54.00	998.00	4420	20240125	-59.37	1637	20241210	9.71	2140	-16.07	20250121	1748	2.75	20250203	3465	-48.17	20240213	1637	9.71	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
19	20250205	150515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	384398440	211669	74.75	1820	1836	1800	2350	1266	1808	1816.04	6.76	-33103	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.40	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
20	20250205	140515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1801	-7	5	-0.39	362600118	199573	70.48	1820	1836	1800	2350	1266	1808	1816.88	6.76	-27618	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	956	33.35	1.80	03	0.38	54.00	998.00	4420	20240125	-59.25	1637	20241210	10.02	2140	-15.84	20250121	1748	3.03	20250203	3465	-48.02	20240213	1637	10.02	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
21	20250205	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	-3	5	-0.17	315715168	173559	61.29	1820	1836	1804	2350	1266	1808	1819.07	6.76	-16544	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	958	33.43	1.81	03	0.33	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
22	20250205	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	4	2	0.22	268621138	147514	52.09	1820	1836	1804	2350	1266	1808	1820.99	6.76	-5750	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	961	33.56	1.82	03	0.28	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
23	20250205	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	-1	5	-0.06	256724557	140946	49.77	1820	1836	1804	2350	1266	1808	1821.44	6.76	-8258	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	959	33.46	1.81	03	0.27	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
24	20250205	100518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1809	1	2	0.06	173665115	95201	33.62	1820	1836	1806	2350	1266	1808	1824.19	6.76	25690	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	960	33.50	1.81	03	0.18	54.00	998.00	4420	20240125	-59.07	1637	20241210	10.51	2140	-15.47	20250121	1748	3.49	20250203	3465	-47.79	20240213	1637	10.51	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
25	20250205	090522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	22	2	1.22	66565218	36468	12.88	1820	1836	1820	2350	1266	1808	1825.30	6.76	23567	1832	1819	1800	1787	1768	1826	1794	265	542	500	1150	1	1	53059040	971	33.89	1.83	03	0.07	54.00	998.00	4420	20240125	-58.60	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3465	-47.19	20240213	1637	11.79	20241210	4.50	N	060310	500	265 억	3586136	N	N	N	N
26	20250204	160510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1808	37	2	2.09	502732430	279288	43.08	1781	1813	1781	2300	1240	1771	1800.05	6.67	48078	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.48	1.81	03	0.53	54.00	998.00	4420	20240125	-59.10	1637	20241210	10.45	2140	-15.51	20250121	1748	3.43	20250203	3465	-47.82	20240213	1637	10.45	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
27	20250204	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1799	28	2	1.58	474896740	263832	40.69	1781	1813	1781	2300	1240	1771	1800.00	6.67	49805	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.31	1.80	03	0.50	54.00	998.00	4420	20240125	-59.30	1637	20241210	9.90	2140	-15.93	20250121	1748	2.92	20250203	3465	-48.08	20240213	1637	9.90	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
28	20250204	140509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1800	29	2	1.64	427817192	237608	36.65	1781	1813	1781	2300	1240	1771	1800.52	6.67	55049	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	955	33.33	1.80	03	0.45	54.00	998.00	4420	20240125	-59.28	1637	20241210	9.96	2140	-15.89	20250121	1748	2.97	20250203	3465	-48.05	20240213	1637	9.96	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
29	20250204	130510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1807	36	2	2.03	335373149	186207	28.72	1781	1813	1781	2300	1240	1771	1801.08	6.67	68884	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	959	33.46	1.81	03	0.35	54.00	998.00	4420	20240125	-59.12	1637	20241210	10.38	2140	-15.56	20250121	1748	3.38	20250203	3465	-47.85	20240213	1637	10.38	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
30	20250204	120515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1802	31	2	1.75	312542977	173553	26.77	1781	1813	1781	2300	1240	1771	1800.85	6.67	73023	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	956	33.37	1.81	03	0.33	54.00	998.00	4420	20240125	-59.23	1637	20241210	10.08	2140	-15.79	20250121	1748	3.09	20250203	3465	-47.99	20240213	1637	10.08	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
31	20250204	110505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1805	34	2	1.92	295582450	164143	25.32	1781	1813	1781	2300	1240	1771	1800.76	6.67	77068	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	958	33.43	1.81	03	0.31	54.00	998.00	4420	20240125	-59.16	1637	20241210	10.26	2140	-15.65	20250121	1748	3.26	20250203	3465	-47.91	20240213	1637	10.26	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
32	20250204	100508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1812	41	2	2.32	230371406	127940	19.73	1781	1813	1781	2300	1240	1771	1800.62	6.67	75557	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	961	33.56	1.82	03	0.24	54.00	998.00	4420	20240125	-59.00	1637	20241210	10.69	2140	-15.33	20250121	1748	3.66	20250203	3465	-47.71	20240213	1637	10.69	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N
33	20250204	090508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1794	23	2	1.30	33440777	18614	2.87	1781	1805	1781	2300	1240	1771	1796.54	6.67	4940	1855	1812	1780	1737	1705	1797	1722	265	529	500	1130	1	1	53059040	952	33.22	1.80	03	0.04	54.00	998.00	4420	20240125	-59.41	1637	20241210	9.59	2140	-16.17	20250121	1748	2.63	20250203	3465	-48.23	20240213	1637	9.59	20241210	4.46	N	060310	500	265 억	3537754	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History