KissMeData/158430/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-300	5	-5.42	12353611825	2409325	12.15	5400	5400	4895	7180	3880	5530	5126.94	1.89	1370	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1182	12.48	1.43	12	10.66	419.00	3666.00	6430	20241128	-18.66	2885	20240805	81.28	6430	-18.66	20241128	2885	81.28	20240805	6430	-18.66	20241128	2885	81.28	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
3	20241205	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-360	5	-6.51	11588287195	2262517	11.41	5400	5400	4895	7180	3880	5530	5121.84	1.89	-13581	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1169	12.34	1.41	12	10.01	419.00	3666.00	6430	20241128	-19.60	2885	20240805	79.20	6430	-19.60	20241128	2885	79.20	20240805	6430	-19.60	20241128	2885	79.20	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
4	20241205	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-340	5	-6.15	10570713385	2066084	10.42	5400	5400	4895	7180	3880	5530	5116.28	1.89	-51630	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1173	12.39	1.42	12	9.14	419.00	3666.00	6430	20241128	-19.28	2885	20240805	79.90	6430	-19.28	20241128	2885	79.90	20240805	6430	-19.28	20241128	2885	79.90	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
5	20241205	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-410	5	-7.41	9981655695	1952680	9.85	5400	5400	4895	7180	3880	5530	5111.75	1.89	-57990	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1157	12.22	1.40	12	8.64	419.00	3666.00	6430	20241128	-20.37	2885	20240805	77.47	6430	-20.37	20241128	2885	77.47	20240805	6430	-20.37	20241128	2885	77.47	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
6	20241205	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-360	5	-6.51	9521533465	1863259	9.40	5400	5400	4895	7180	3880	5530	5110.13	1.89	-57985	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1169	12.34	1.41	12	8.24	419.00	3666.00	6430	20241128	-19.60	2885	20240805	79.20	6430	-19.60	20241128	2885	79.20	20240805	6430	-19.60	20241128	2885	79.20	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
7	20241205	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-400	5	-7.23	8670769135	1698238	8.56	5400	5400	4895	7180	3880	5530	5105.72	1.89	-71403	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1160	12.24	1.40	12	7.51	419.00	3666.00	6430	20241128	-20.22	2885	20240805	77.82	6430	-20.22	20241128	2885	77.82	20240805	6430	-20.22	20241128	2885	77.82	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
8	20241205	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4985	-545	5	-9.86	7205744565	1410655	7.11	5400	5400	4895	7180	3880	5530	5108.05	1.89	-125200	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	5	1	22602474	1127	11.90	1.36	12	6.24	419.00	3666.00	6430	20241128	-22.47	2885	20240805	72.79	6430	-22.47	20241128	2885	72.79	20240805	6430	-22.47	20241128	2885	72.79	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
9	20241205	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-410	5	-7.41	2613966410	499176	2.52	5400	5400	5100	7180	3880	5530	5236.50	1.89	-85698	6793	6161	5478	4846	4163	6477	5162	23	1650	100	4090	10	1	22602474	1157	12.22	1.40	12	2.21	419.00	3666.00	6430	20241128	-20.37	2885	20240805	77.47	6430	-20.37	20241128	2885	77.47	20240805	6430	-20.37	20241128	2885	77.47	20240805	7.13	N	158430	100	22 억	426670	N	N	N	N
10	20241204	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	340	2	6.55	112685444370	19640381	3559.81	5000	6110	4795	6740	3640	5190	5737.48	2.71	-174976	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1250	13.20	1.51	12	86.89	419.00	3666.00	6430	20241128	-14.00	2885	20240805	91.68	6430	-14.00	20241128	2885	91.68	20240805	6430	-14.00	20241128	2885	91.68	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
11	20241204	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	350	2	6.74	110989574090	19331873	3503.90	5000	6110	4795	6740	3640	5190	5741.27	2.71	-183593	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1252	13.22	1.51	12	85.53	419.00	3666.00	6430	20241128	-13.84	2885	20240805	92.03	6430	-13.84	20241128	2885	92.03	20240805	6430	-13.84	20241128	2885	92.03	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
12	20241204	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	460	2	8.86	105817143860	18398431	3334.71	5000	6110	4795	6740	3640	5190	5751.42	2.71	-300772	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1277	13.48	1.54	12	81.40	419.00	3666.00	6430	20241128	-12.13	2885	20240805	95.84	6430	-12.13	20241128	2885	95.84	20240805	6430	-12.13	20241128	2885	95.84	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
13	20241204	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	530	2	10.21	99970482630	17366669	3147.70	5000	6110	4795	6740	3640	5190	5756.46	2.71	-362407	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1293	13.65	1.56	12	76.84	419.00	3666.00	6430	20241128	-11.04	2885	20240805	98.27	6430	-11.04	20241128	2885	98.27	20240805	6430	-11.04	20241128	2885	98.27	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
14	20241204	120756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	690	2	13.29	90064592730	15648624	2836.31	5000	6110	4795	6740	3640	5190	5755.43	2.71	-339259	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1329	14.03	1.60	12	69.23	419.00	3666.00	6430	20241128	-8.55	2885	20240805	103.81	6430	-8.55	20241128	2885	103.81	20240805	6430	-8.55	20241128	2885	103.81	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
15	20241204	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	530	2	10.21	66076641450	11595373	2101.66	5000	6070	4795	6740	3640	5190	5698.54	2.71	-395151	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1293	13.65	1.56	12	51.30	419.00	3666.00	6430	20241128	-11.04	2885	20240805	98.27	6430	-11.04	20241128	2885	98.27	20240805	6430	-11.04	20241128	2885	98.27	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
16	20241204	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	670	2	12.91	13589325410	2505351	454.09	5000	5890	4795	6740	3640	5190	5424.12	2.71	-155625	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1325	13.99	1.60	12	11.08	419.00	3666.00	6430	20241128	-8.86	2885	20240805	103.12	6430	-8.86	20241128	2885	103.12	20240805	6430	-8.86	20241128	2885	103.12	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
17	20241204	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-40	5	-0.77	397089055	78445	14.22	5000	5190	4970	6740	3640	5190	5062.00	2.71	-5235	5416	5302	5206	5092	4996	5360	5150	23	1550	100	3840	10	1	22602474	1164	12.29	1.40	12	0.35	419.00	3666.00	6430	20241128	-19.91	2885	20240805	78.51	6430	-19.91	20241128	2885	78.51	20240805	6430	-19.91	20241128	2885	78.51	20240805	7.57	N	158430	100	22 억	611917	N	N	N	N
18	20241203	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-100	5	-1.89	2828908020	541931	38.85	5160	5320	5110	6870	3710	5290	5220.07	2.64	16138	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1173	12.39	1.42	12	2.40	419.00	3666.00	6430	20241128	-19.28	2885	20240805	79.90	6430	-19.28	20241128	2885	79.90	20240805	6430	-19.28	20241128	2885	79.90	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
19	20241203	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-110	5	-2.08	2631502740	503922	36.13	5160	5320	5110	6870	3710	5290	5222.04	2.64	19523	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1171	12.36	1.41	12	2.23	419.00	3666.00	6430	20241128	-19.44	2885	20240805	79.55	6430	-19.44	20241128	2885	79.55	20240805	6430	-19.44	20241128	2885	79.55	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
20	20241203	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-100	5	-1.89	2331540690	445966	31.97	5160	5320	5110	6870	3710	5290	5228.07	2.64	9853	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1173	12.39	1.42	12	1.97	419.00	3666.00	6430	20241128	-19.28	2885	20240805	79.90	6430	-19.28	20241128	2885	79.90	20240805	6430	-19.28	20241128	2885	79.90	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
21	20241203	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-90	5	-1.70	1988218490	379867	27.23	5160	5320	5110	6870	3710	5290	5233.98	2.64	-7553	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1175	12.41	1.42	12	1.68	419.00	3666.00	6430	20241128	-19.13	2885	20240805	80.24	6430	-19.13	20241128	2885	80.24	20240805	6430	-19.13	20241128	2885	80.24	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
22	20241203	120905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-10	5	-0.19	1719188190	328512	23.55	5160	5320	5110	6870	3710	5290	5233.26	2.64	-7166	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1193	12.60	1.44	12	1.45	419.00	3666.00	6430	20241128	-17.88	2885	20240805	83.02	6430	-17.88	20241128	2885	83.02	20240805	6430	-17.88	20241128	2885	83.02	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
23	20241203	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-40	5	-0.76	1391436880	266492	19.10	5160	5310	5110	6870	3710	5290	5221.31	2.64	-3826	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1187	12.53	1.43	12	1.18	419.00	3666.00	6430	20241128	-18.35	2885	20240805	81.98	6430	-18.35	20241128	2885	81.98	20240805	6430	-18.35	20241128	2885	81.98	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
24	20241203	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-30	5	-0.57	1093446620	209639	15.03	5160	5310	5110	6870	3710	5290	5215.85	2.64	-12407	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1189	12.55	1.43	12	0.93	419.00	3666.00	6430	20241128	-18.20	2885	20240805	82.32	6430	-18.20	20241128	2885	82.32	20240805	6430	-18.20	20241128	2885	82.32	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
25	20241203	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-80	5	-1.51	291880190	56314	4.04	5160	5240	5160	6870	3710	5290	5183.06	2.64	-46	5616	5452	5326	5162	5036	5535	5245	23	1580	100	3910	10	1	22602474	1178	12.43	1.42	12	0.25	419.00	3666.00	6430	20241128	-18.97	2885	20240805	80.59	6430	-18.97	20241128	2885	80.59	20240805	6430	-18.97	20241128	2885	80.59	20240805	8.07	N	158430	100	22 억	596137	N	N	N	N
26	20241202	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	80	2	1.54	7265059280	1357567	78.08	5260	5490	5200	6770	3650	5210	5351.67	1.98	148179	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1196	12.63	1.44	12	6.01	419.00	3666.00	6430	20241128	-17.73	2885	20240805	83.36	6430	-17.73	20241128	2885	83.36	20240805	6430	-17.73	20241128	2885	83.36	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
27	20241202	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	40	2	0.77	6780736430	1265577	72.79	5260	5490	5200	6770	3650	5210	5357.82	1.98	117961	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1187	12.53	1.43	12	5.60	419.00	3666.00	6430	20241128	-18.35	2885	20240805	81.98	6430	-18.35	20241128	2885	81.98	20240805	6430	-18.35	20241128	2885	81.98	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
28	20241202	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	110	2	2.11	5879378850	1096200	63.05	5260	5490	5200	6770	3650	5210	5363.42	1.98	119500	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1202	12.70	1.45	12	4.85	419.00	3666.00	6430	20241128	-17.26	2885	20240805	84.40	6430	-17.26	20241128	2885	84.40	20240805	6430	-17.26	20241128	2885	84.40	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
29	20241202	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	140	2	2.69	5452662830	1016322	58.46	5260	5490	5200	6770	3650	5210	5365.09	1.98	101898	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1209	12.77	1.46	12	4.50	419.00	3666.00	6430	20241128	-16.80	2885	20240805	85.44	6430	-16.80	20241128	2885	85.44	20240805	6430	-16.80	20241128	2885	85.44	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
30	20241202	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	190	2	3.65	5147536130	959391	55.18	5260	5490	5200	6770	3650	5210	5365.42	1.98	112696	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1221	12.89	1.47	12	4.24	419.00	3666.00	6430	20241128	-16.02	2885	20240805	87.18	6430	-16.02	20241128	2885	87.18	20240805	6430	-16.02	20241128	2885	87.18	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
31	20241202	110757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	210	2	4.03	4807050940	896017	51.54	5260	5490	5200	6770	3650	5210	5364.91	1.98	101264	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1225	12.94	1.48	12	3.96	419.00	3666.00	6430	20241128	-15.71	2885	20240805	87.87	6430	-15.71	20241128	2885	87.87	20240805	6430	-15.71	20241128	2885	87.87	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
32	20241202	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	190	2	3.65	3774144940	705813	40.60	5260	5470	5200	6770	3650	5210	5347.23	1.98	103077	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1221	12.89	1.47	12	3.12	419.00	3666.00	6430	20241128	-16.02	2885	20240805	87.18	6430	-16.02	20241128	2885	87.18	20240805	6430	-16.02	20241128	2885	87.18	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N
33	20241202	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	110	2	2.11	1805493500	337337	19.40	5260	5450	5250	6770	3650	5210	5352.20	1.98	63906	5520	5365	5165	5010	4810	5265	4910	23	1560	100	3850	10	1	22602474	1202	12.70	1.45	12	1.49	419.00	3666.00	6430	20241128	-17.26	2885	20240805	84.40	6430	-17.26	20241128	2885	84.40	20240805	6430	-17.26	20241128	2885	84.40	20240805	7.05	N	158430	100	22 억	446930	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History