KissMeData/041020/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160433	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6120	170	2	2.86	13699885380	2249217	81.08	6110	6240	5950	7730	4170	5950	6090.87	0.81	-55316	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3043	14.27	3.66	12	4.52	429.00	1673.00	10550	20240514	-41.99	4145	20240104	47.65	10550	-41.99	20240514	4145	47.65	20240104	10550	-41.99	20240514	4145	47.65	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
3	20241205	150436	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6070	120	2	2.02	12701763710	2085568	75.18	6110	6240	5950	7730	4170	5950	6090.31	0.81	-32293	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3018	14.15	3.63	12	4.19	429.00	1673.00	10550	20240514	-42.46	4145	20240104	46.44	10550	-42.46	20240514	4145	46.44	20240104	10550	-42.46	20240514	4145	46.44	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
4	20241205	140434	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6140	190	2	3.19	10846382760	1779272	64.14	6110	6240	5950	7730	4170	5950	6095.97	0.81	-115025	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3053	14.31	3.67	12	3.58	429.00	1673.00	10550	20240514	-41.80	4145	20240104	48.13	10550	-41.80	20240514	4145	48.13	20240104	10550	-41.80	20240514	4145	48.13	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
5	20241205	130434	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6060	110	2	1.85	10128816930	1661690	59.90	6110	6240	5950	7730	4170	5950	6095.49	0.81	-136369	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3013	14.13	3.62	12	3.34	429.00	1673.00	10550	20240514	-42.56	4145	20240104	46.20	10550	-42.56	20240514	4145	46.20	20240104	10550	-42.56	20240514	4145	46.20	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
6	20241205	120435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6070	120	2	2.02	7473765590	1230060	44.34	6110	6210	5950	7730	4170	5950	6075.94	0.81	-120677	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3018	14.15	3.63	12	2.47	429.00	1673.00	10550	20240514	-42.46	4145	20240104	46.44	10550	-42.46	20240514	4145	46.44	20240104	10550	-42.46	20240514	4145	46.44	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
7	20241205	110433	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6020	70	2	1.18	6953656940	1144107	41.24	6110	6210	5950	7730	4170	5950	6077.80	0.81	-149931	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	2993	14.03	3.60	12	2.30	429.00	1673.00	10550	20240514	-42.94	4145	20240104	45.24	10550	-42.94	20240514	4145	45.24	20240104	10550	-42.94	20240514	4145	45.24	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
8	20241205	100432	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5980	30	2	0.50	5651320910	928890	33.48	6110	6210	5950	7730	4170	5950	6083.95	0.81	-129007	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	2974	13.94	3.57	12	1.87	429.00	1673.00	10550	20240514	-43.32	4145	20240104	44.27	10550	-43.32	20240514	4145	44.27	20240104	10550	-43.32	20240514	4145	44.27	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
9	20241205	090435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6130	180	2	3.03	1638549290	268264	9.67	6110	6160	6060	7730	4170	5950	6107.97	0.81	-68671	6543	6246	6063	5766	5583	6155	5675	249	1780	500	4160	10	1	49725498	3048	14.29	3.66	12	0.54	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.01	N	041020	500	248 억	402814	N	N	106	N	N
10	20241204	160427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5950	-490	5	-7.61	16485795360	2722830	79.39	6230	6360	5880	8370	4510	6440	6055.10	0.55	127004	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2959	13.87	3.56	12	5.48	429.00	1673.00	10550	20240514	-43.60	4145	20240104	43.55	10550	-43.60	20240514	4145	43.55	20240104	10550	-43.60	20240514	4145	43.55	20240104	5.56	N	041020	500	248 억	274985	N	N	106	N	N
11	20241204	150428	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5970	-470	5	-7.30	15160098180	2500655	72.91	6230	6360	5880	8370	4510	6440	6062.36	0.55	40107	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2969	13.92	3.57	12	5.03	429.00	1673.00	10550	20240514	-43.41	4145	20240104	44.03	10550	-43.41	20240514	4145	44.03	20240104	10550	-43.41	20240514	4145	44.03	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
12	20241204	140427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5930	-510	5	-7.92	13489104060	2220663	64.75	6230	6360	5880	8370	4510	6440	6074.26	0.55	69760	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2949	13.82	3.54	12	4.47	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	4145	43.06	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
13	20241204	130424	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6020	-420	5	-6.52	12462522790	2048636	59.73	6230	6360	5880	8370	4510	6440	6083.23	0.55	66051	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2993	14.03	3.60	12	4.12	429.00	1673.00	10550	20240514	-42.94	4145	20240104	45.24	10550	-42.94	20240514	4145	45.24	20240104	10550	-42.94	20240514	4145	45.24	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
14	20241204	120422	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5930	-510	5	-7.92	11486744440	1885194	54.96	6230	6360	5880	8370	4510	6440	6093.03	0.55	91763	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2949	13.82	3.54	12	3.79	429.00	1673.00	10550	20240514	-43.79	4145	20240104	43.06	10550	-43.79	20240514	4145	43.06	20240104	10550	-43.79	20240514	4145	43.06	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
15	20241204	110420	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5990	-450	5	-6.99	8989289600	1464294	42.69	6230	6360	5960	8370	4510	6440	6138.87	0.55	76169	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	2979	13.96	3.58	12	2.94	429.00	1673.00	10550	20240514	-43.22	4145	20240104	44.51	10550	-43.22	20240514	4145	44.51	20240104	10550	-43.22	20240514	4145	44.51	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
16	20241204	100420	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6130	-310	5	-4.81	6765073880	1096659	31.97	6230	6360	5960	8370	4510	6440	6168.66	0.55	17050	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	3048	14.29	3.66	12	2.21	429.00	1673.00	10550	20240514	-41.90	4145	20240104	47.89	10550	-41.90	20240514	4145	47.89	20240104	10550	-41.90	20240514	4145	47.89	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
17	20241204	090425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6290	-150	5	-2.33	1349829900	215483	6.28	6230	6360	6200	8370	4510	6440	6263.73	0.55	27036	6846	6642	6456	6252	6066	6550	6160	249	1930	500	4500	10	1	49725498	3128	14.66	3.76	12	0.43	429.00	1673.00	10550	20240514	-40.38	4145	20240104	51.75	10550	-40.38	20240514	4145	51.75	20240104	10550	-40.38	20240514	4145	51.75	20240104	5.56	N	041020	500	248 억	274985	N	N	772	N	N
18	20241203	160448	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6440	-70	5	-1.08	21632056620	3335364	90.26	6500	6660	6270	8460	4560	6510	6485.68	0.31	121909	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3202	15.01	3.85	12	6.71	429.00	1673.00	10550	20240514	-38.96	4145	20240104	55.37	10550	-38.96	20240514	4145	55.37	20240104	10550	-38.96	20240514	4145	55.37	20240104	5.21	N	041020	500	248 억	152711	N	N	772	N	N
19	20241203	150458	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6490	-20	5	-0.31	20898762500	3221463	87.18	6500	6660	6270	8460	4560	6510	6487.33	0.31	105536	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3227	15.13	3.88	12	6.48	429.00	1673.00	10550	20240514	-38.48	4145	20240104	56.57	10550	-38.48	20240514	4145	56.57	20240104	10550	-38.48	20240514	4145	56.57	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
20	20241203	140450	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6450	-60	5	-0.92	18786345530	2891985	78.26	6500	6660	6270	8460	4560	6510	6495.99	0.31	51487	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3207	15.03	3.86	12	5.82	429.00	1673.00	10550	20240514	-38.86	4145	20240104	55.61	10550	-38.86	20240514	4145	55.61	20240104	10550	-38.86	20240514	4145	55.61	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
21	20241203	130446	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6480	-30	5	-0.46	17601195030	2708732	73.30	6500	6660	6270	8460	4560	6510	6497.93	0.31	25881	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3222	15.10	3.87	12	5.45	429.00	1673.00	10550	20240514	-38.58	4145	20240104	56.33	10550	-38.58	20240514	4145	56.33	20240104	10550	-38.58	20240514	4145	56.33	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
22	20241203	120505	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6630	120	2	1.84	15310345170	2357990	63.81	6500	6660	6270	8460	4560	6510	6492.94	0.31	43970	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3297	15.45	3.96	12	4.74	429.00	1673.00	10550	20240514	-37.16	4145	20240104	59.95	10550	-37.16	20240514	4145	59.95	20240104	10550	-37.16	20240514	4145	59.95	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
23	20241203	110447	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6380	-130	5	-2.00	8619071790	1336309	36.16	6500	6630	6270	8460	4560	6510	6449.77	0.31	115895	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3172	14.87	3.81	12	2.69	429.00	1673.00	10550	20240514	-39.53	4145	20240104	53.92	10550	-39.53	20240514	4145	53.92	20240104	10550	-39.53	20240514	4145	53.92	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
24	20241203	100438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6480	-30	5	-0.46	4418856800	677201	18.33	6500	6630	6470	8460	4560	6510	6525.25	0.31	1775	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3222	15.10	3.87	12	1.36	429.00	1673.00	10550	20240514	-38.58	4145	20240104	56.33	10550	-38.58	20240514	4145	56.33	20240104	10550	-38.58	20240514	4145	56.33	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
25	20241203	090438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6550	40	2	0.61	781197110	119467	3.23	6500	6580	6500	8460	4560	6510	6539.77	0.31	35993	6896	6702	6576	6382	6256	6640	6320	249	1950	500	4550	10	1	49725498	3257	15.27	3.92	12	0.24	429.00	1673.00	10550	20240514	-37.91	4145	20240104	58.02	10550	-37.91	20240514	4145	58.02	20240104	10550	-37.91	20240514	4145	58.02	20240104	5.21	N	041020	500	248 억	152711	N	N	1946	N	N
26	20241202	160425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6510	-20	5	-0.31	23916882530	3626141	35.05	6530	6770	6450	8480	4580	6530	6595.85	0.36	-28594	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3237	15.17	3.89	12	7.29	429.00	1673.00	10550	20240514	-38.29	4145	20240104	57.06	10550	-38.29	20240514	4145	57.06	20240104	10550	-38.29	20240514	4145	57.06	20240104	5.37	N	041020	500	248 억	179332	N	N	1946	N	N
27	20241202	150454	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6500	-30	5	-0.46	22640566340	3429660	33.15	6530	6770	6450	8480	4580	6530	6601.49	0.36	-62330	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3232	15.15	3.89	12	6.90	429.00	1673.00	10550	20240514	-38.39	4145	20240104	56.82	10550	-38.39	20240514	4145	56.82	20240104	10550	-38.39	20240514	4145	56.82	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
28	20241202	140435	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6600	70	2	1.07	20189887080	3054239	29.52	6530	6770	6470	8480	4580	6530	6610.56	0.36	-54606	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3282	15.38	3.95	12	6.14	429.00	1673.00	10550	20240514	-37.44	4145	20240104	59.23	10550	-37.44	20240514	4145	59.23	20240104	10550	-37.44	20240514	4145	59.23	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
29	20241202	130438	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6550	20	2	0.31	18927057310	2862563	27.67	6530	6770	6470	8480	4580	6530	6612.05	0.36	-62099	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3257	15.27	3.92	12	5.76	429.00	1673.00	10550	20240514	-37.91	4145	20240104	58.02	10550	-37.91	20240514	4145	58.02	20240104	10550	-37.91	20240514	4145	58.02	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
30	20241202	120452	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6580	50	2	0.77	17563407010	2655040	25.67	6530	6770	6470	8480	4580	6530	6615.26	0.36	-55655	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3272	15.34	3.93	12	5.34	429.00	1673.00	10550	20240514	-37.63	4145	20240104	58.75	10550	-37.63	20240514	4145	58.75	20240104	10550	-37.63	20240514	4145	58.75	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
31	20241202	110427	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6560	30	2	0.46	10836555430	1644626	15.90	6530	6700	6470	8480	4580	6530	6589.22	0.36	-43400	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3262	15.29	3.92	12	3.31	429.00	1673.00	10550	20240514	-37.82	4145	20240104	58.26	10550	-37.82	20240514	4145	58.26	20240104	10550	-37.82	20240514	4145	58.26	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
32	20241202	100425	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6640	110	2	1.68	7089064360	1080063	10.44	6530	6650	6470	8480	4580	6530	6563.70	0.36	-33934	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3302	15.48	3.97	12	2.17	429.00	1673.00	10550	20240514	-37.06	4145	20240104	60.19	10550	-37.06	20240514	4145	60.19	20240104	10550	-37.06	20240514	4145	60.19	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N
33	20241202	090426	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	6570	40	2	0.61	1490190040	227516	2.20	6530	6600	6500	8480	4580	6530	6550.21	0.36	-1365	7216	6872	6616	6272	6016	6830	6230	249	1950	500	4570	10	1	49725498	3267	15.31	3.93	12	0.46	429.00	1673.00	10550	20240514	-37.73	4145	20240104	58.50	10550	-37.73	20240514	4145	58.50	20240104	10550	-37.73	20240514	4145	58.50	20240104	5.37	N	041020	500	248 억	179332	N	N	244	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History