KissMeData/042420/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24350	5600	1	29.87	14322709650	620512	6707.51	19200	24350	18510	24350	13130	18750	23039.60	3.02	-18858	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2157	29.66	0.56	12	7.01	821.00	43215.00	33450	20231206	-27.20	14000	20240806	73.93	29200	-16.61	20240111	14000	73.93	20240806	33450	-27.20	20231206	14000	73.93	20240806	0.62	N	042420	500	46 억	267118	N	N	8	N	N
3	20241205	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23950	5200	2	27.73	11742147250	514347	5559.91	19200	24350	18510	24350	13130	18750	22829.23	3.02	-19388	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2121	29.17	0.55	12	5.81	821.00	43215.00	33450	20231206	-28.40	14000	20240806	71.07	29200	-17.98	20240111	14000	71.07	20240806	33450	-28.40	20231206	14000	71.07	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
4	20241205	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24350	5600	1	29.87	8381653100	376012	4064.56	19200	24350	18510	24350	13130	18750	22290.92	3.02	-19635	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	2157	29.66	0.56	12	4.25	821.00	43215.00	33450	20231206	-27.20	14000	20240806	73.93	29200	-16.61	20240111	14000	73.93	20240806	33450	-27.20	20231206	14000	73.93	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
5	20241205	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	21050	2300	2	12.27	1084966550	53761	581.14	19200	21250	18510	24350	13130	18750	20181.29	3.02	-3404	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	50	1	8856866	1864	25.64	0.49	12	0.61	821.00	43215.00	33450	20231206	-37.07	14000	20240806	50.36	29200	-27.91	20240111	14000	50.36	20240806	33450	-37.07	20231206	14000	50.36	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
6	20241205	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19630	880	2	4.69	230482860	11987	129.58	19200	19630	18510	24350	13130	18750	19227.74	3.02	4435	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1739	23.91	0.45	12	0.14	821.00	43215.00	33450	20231206	-41.32	14000	20240806	40.21	29200	-32.77	20240111	14000	40.21	20240806	33450	-41.32	20231206	14000	40.21	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
7	20241205	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19330	580	2	3.09	160722240	8395	90.75	19200	19460	18510	24350	13130	18750	19145.00	3.02	2661	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1712	23.54	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.21	14000	20240806	38.07	29200	-33.80	20240111	14000	38.07	20240806	33450	-42.21	20231206	14000	38.07	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
8	20241205	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19200	450	2	2.40	75244140	3961	42.82	19200	19460	18510	24350	13130	18750	18996.25	3.02	327	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1701	23.39	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.60	14000	20240806	37.14	29200	-34.25	20240111	14000	37.14	20240806	33450	-42.60	20231206	14000	37.14	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
9	20241205	090439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18850	100	2	0.53	2436860	128	1.38	19200	19200	18810	24350	13130	18750	19037.97	3.02	-58	19370	19060	18740	18430	18110	19215	18585	47	5600	500	13120	10	1	8856866	1670	22.96	0.44	12	0.00	821.00	43215.00	33450	20231206	-43.65	14000	20240806	34.64	29200	-35.45	20240111	14000	34.64	20240806	33450	-43.65	20231206	14000	34.64	20240806	0.62	N	042420	500	46 억	267118	N	N	11	N	N
10	20241204	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18750	-450	5	-2.34	171435730	9171	75.17	18510	19050	18420	24950	13440	19200	18693.24	3.01	593	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1661	22.84	0.43	12	0.10	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.62	N	042420	500	46 억	266521	N	N	11	N	N
11	20241204	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18840	-360	5	-1.88	155039400	8295	67.99	18510	19050	18420	24950	13440	19200	18690.71	3.01	356	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1669	22.95	0.44	12	0.09	821.00	43215.00	33450	20231206	-43.68	14000	20240806	34.57	29200	-35.48	20240111	14000	34.57	20240806	33450	-43.68	20231206	14000	34.57	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
12	20241204	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18760	-440	5	-2.29	151864370	8126	66.61	18510	19050	18420	24950	13440	19200	18688.70	3.01	412	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1662	22.85	0.43	12	0.09	821.00	43215.00	33450	20231206	-43.92	14000	20240806	34.00	29200	-35.75	20240111	14000	34.00	20240806	33450	-43.92	20231206	14000	34.00	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
13	20241204	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18750	-450	5	-2.34	148937990	7970	65.33	18510	19050	18420	24950	13440	19200	18687.33	3.01	381	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1661	22.84	0.43	12	0.09	821.00	43215.00	33450	20231206	-43.95	14000	20240806	33.93	29200	-35.79	20240111	14000	33.93	20240806	33450	-43.95	20231206	14000	33.93	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
14	20241204	120426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19000	-200	5	-1.04	134370280	7195	58.98	18510	19050	18420	24950	13440	19200	18675.51	3.01	23	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1683	23.14	0.44	12	0.08	821.00	43215.00	33450	20231206	-43.20	14000	20240806	35.71	29200	-34.93	20240111	14000	35.71	20240806	33450	-43.20	20231206	14000	35.71	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
15	20241204	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18700	-500	5	-2.60	102558030	5513	45.19	18510	18930	18420	24950	13440	19200	18602.94	3.01	190	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1656	22.78	0.43	12	0.06	821.00	43215.00	33450	20231206	-44.10	14000	20240806	33.57	29200	-35.96	20240111	14000	33.57	20240806	33450	-44.10	20231206	14000	33.57	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
16	20241204	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18650	-550	5	-2.86	89883820	4835	39.63	18510	18930	18420	24950	13440	19200	18590.24	3.01	-187	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1652	22.72	0.43	12	0.05	821.00	43215.00	33450	20231206	-44.25	14000	20240806	33.21	29200	-36.13	20240111	14000	33.21	20240806	33450	-44.25	20231206	14000	33.21	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
17	20241204	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18820	-380	5	-1.98	14092650	759	6.22	18510	18820	18510	24950	13440	19200	18567.39	3.01	-183	19993	19596	19303	18906	18613	19450	18760	47	5750	500	13440	10	1	8856866	1667	22.92	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.74	14000	20240806	34.43	29200	-35.55	20240111	14000	34.43	20240806	33450	-43.74	20231206	14000	34.43	20240806	0.62	N	042420	500	46 억	266521	N	N	291	N	N
18	20241203	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19200	-490	5	-2.49	234176330	12200	77.17	19690	19700	19010	25550	13790	19690	19194.78	3.07	-5628	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1701	23.39	0.44	12	0.14	821.00	43215.00	33450	20231206	-42.60	14000	20240806	37.14	29200	-34.25	20240111	14000	37.14	20240806	33450	-42.60	20231206	14000	37.14	20240806	0.61	N	042420	500	46 억	272066	N	N	291	N	N
19	20241203	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19130	-560	5	-2.84	214272760	11159	70.59	19690	19700	19010	25550	13790	19690	19201.79	3.07	-5209	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1694	23.30	0.44	12	0.13	821.00	43215.00	33450	20231206	-42.81	14000	20240806	36.64	29200	-34.49	20240111	14000	36.64	20240806	33450	-42.81	20231206	14000	36.64	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
20	20241203	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19050	-640	5	-3.25	187405300	9761	61.74	19690	19700	19010	25550	13790	19690	19199.40	3.07	-4395	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1687	23.20	0.44	12	0.11	821.00	43215.00	33450	20231206	-43.05	14000	20240806	36.07	29200	-34.76	20240111	14000	36.07	20240806	33450	-43.05	20231206	14000	36.07	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
21	20241203	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19070	-620	5	-3.15	164059860	8536	53.99	19690	19700	19060	25550	13790	19690	19219.76	3.07	-3551	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1689	23.23	0.44	12	0.10	821.00	43215.00	33450	20231206	-42.99	14000	20240806	36.21	29200	-34.69	20240111	14000	36.21	20240806	33450	-42.99	20231206	14000	36.21	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
22	20241203	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19120	-570	5	-2.89	150137860	7808	49.39	19690	19700	19080	25550	13790	19690	19228.72	3.07	-3256	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1693	23.29	0.44	12	0.09	821.00	43215.00	33450	20231206	-42.84	14000	20240806	36.57	29200	-34.52	20240111	14000	36.57	20240806	33450	-42.84	20231206	14000	36.57	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
23	20241203	110452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19140	-550	5	-2.79	114187910	5927	37.49	19690	19700	19110	25550	13790	19690	19265.72	3.07	-1684	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1695	23.31	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.78	14000	20240806	36.71	29200	-34.45	20240111	14000	36.71	20240806	33450	-42.78	20231206	14000	36.71	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
24	20241203	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19420	-270	5	-1.37	66921470	3464	21.91	19690	19700	19200	25550	13790	19690	19319.13	3.07	-274	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1720	23.65	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.94	14000	20240806	38.71	29200	-33.49	20240111	14000	38.71	20240806	33450	-41.94	20231206	14000	38.71	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
25	20241203	090442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19450	-240	5	-1.22	6656220	339	2.14	19690	19700	19450	25550	13790	19690	19634.87	3.07	-68	20396	20042	19496	19142	18596	20220	19320	47	5860	500	13780	10	1	8856866	1723	23.69	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.85	14000	20240806	38.93	29200	-33.39	20240111	14000	38.93	20240806	33450	-41.85	20231206	14000	38.93	20240806	0.61	N	042420	500	46 억	272066	N	N	40	N	N
26	20241202	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19690	1040	2	5.58	302478100	15533	195.38	19000	19850	18950	24200	13060	18650	19473.05	3.04	2821	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1744	23.98	0.46	12	0.18	821.00	43215.00	33450	20231206	-41.14	14000	20240806	40.64	29200	-32.57	20240111	14000	40.64	20240806	33450	-41.14	20231206	14000	40.64	20240806	0.62	N	042420	500	46 억	269328	N	N	40	N	N
27	20241202	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	970	2	5.20	291751740	14988	188.53	19000	19850	18950	24200	13060	18650	19465.69	3.04	2856	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1738	23.90	0.45	12	0.17	821.00	43215.00	33450	20231206	-41.35	14000	20240806	40.14	29200	-32.81	20240111	14000	40.14	20240806	33450	-41.35	20231206	14000	40.14	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
28	20241202	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19600	950	2	5.09	275175620	14145	177.92	19000	19850	18950	24200	13060	18650	19453.91	3.04	2754	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1736	23.87	0.45	12	0.16	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
29	20241202	130442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19710	1060	2	5.68	238498500	12277	154.43	19000	19850	18950	24200	13060	18650	19426.45	3.04	2072	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1746	24.01	0.46	12	0.14	821.00	43215.00	33450	20231206	-41.08	14000	20240806	40.79	29200	-32.50	20240111	14000	40.79	20240806	33450	-41.08	20231206	14000	40.79	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
30	20241202	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19620	970	2	5.20	213616820	11012	138.52	19000	19850	18950	24200	13060	18650	19398.55	3.04	2089	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1738	23.90	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.35	14000	20240806	40.14	29200	-32.81	20240111	14000	40.14	20240806	33450	-41.35	20231206	14000	40.14	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
31	20241202	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19600	950	2	5.09	149914860	7772	97.76	19000	19690	18950	24200	13060	18650	19289.10	3.04	999	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1736	23.87	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.41	14000	20240806	40.00	29200	-32.88	20240111	14000	40.00	20240806	33450	-41.41	20231206	14000	40.00	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
32	20241202	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19280	630	2	3.38	78094630	4074	51.25	19000	19490	18950	24200	13060	18650	19169.03	3.04	-1175	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1708	23.48	0.45	12	0.05	821.00	43215.00	33450	20231206	-42.36	14000	20240806	37.71	29200	-33.97	20240111	14000	37.71	20240806	33450	-42.36	20231206	14000	37.71	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N
33	20241202	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	19310	660	2	3.54	26559060	1385	17.42	19000	19490	18990	24200	13060	18650	19176.22	3.04	-76	19303	18976	18593	18266	17883	18785	18075	47	5550	500	13050	10	1	8856866	1710	23.52	0.45	12	0.02	821.00	43215.00	33450	20231206	-42.27	14000	20240806	37.93	29200	-33.87	20240111	14000	37.93	20240806	33450	-42.27	20231206	14000	37.93	20240806	0.62	N	042420	500	46 억	269328	N	N	16	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History