KissMeData/042510/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	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	1786	-27	5	-1.49	307692372	171066	41.67	1820	1839	1778	2355	1270	1813	1798.75	0.78	8593	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1001	17.17	1.96	12	0.31	104.00	911.00	3065	20240126	-41.73	1655	20241115	7.92	3065	-41.73	20240126	1655	7.92	20241115	3065	-41.73	20240126	1655	7.92	20241115	2.36	N	042510	500	280 억	438379	N	N	69	N	N
3	20241205	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1797	-16	5	-0.88	277336724	154109	37.54	1820	1839	1778	2355	1270	1813	1799.61	0.78	4616	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1007	17.28	1.97	12	0.28	104.00	911.00	3065	20240126	-41.37	1655	20241115	8.58	3065	-41.37	20240126	1655	8.58	20241115	3065	-41.37	20240126	1655	8.58	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
4	20241205	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1814	1	2	0.06	241308212	134151	32.67	1820	1839	1778	2355	1270	1813	1798.78	0.78	-993	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1016	17.44	1.99	12	0.24	104.00	911.00	3065	20240126	-40.82	1655	20241115	9.61	3065	-40.82	20240126	1655	9.61	20241115	3065	-40.82	20240126	1655	9.61	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
5	20241205	130439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-5	5	-0.28	235105743	130728	31.84	1820	1839	1778	2355	1270	1813	1798.43	0.78	-2188	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1013	17.38	1.98	12	0.23	104.00	911.00	3065	20240126	-41.01	1655	20241115	9.24	3065	-41.01	20240126	1655	9.24	20241115	3065	-41.01	20240126	1655	9.24	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
6	20241205	120440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	7	2	0.39	201564035	112194	27.33	1820	1839	1778	2355	1270	1813	1796.57	0.78	11214	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1020	17.50	2.00	12	0.20	104.00	911.00	3065	20240126	-40.62	1655	20241115	9.97	3065	-40.62	20240126	1655	9.97	20241115	3065	-40.62	20240126	1655	9.97	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
7	20241205	110438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1792	-21	5	-1.16	149626566	83403	20.31	1820	1839	1778	2355	1270	1813	1794.02	0.78	1320	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1004	17.23	1.97	12	0.15	104.00	911.00	3065	20240126	-41.53	1655	20241115	8.28	3065	-41.53	20240126	1655	8.28	20241115	3065	-41.53	20240126	1655	8.28	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
8	20241205	100436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1786	-27	5	-1.49	101418673	56508	13.76	1820	1839	1778	2355	1270	1813	1794.77	0.78	-10069	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1001	17.17	1.96	12	0.10	104.00	911.00	3065	20240126	-41.73	1655	20241115	7.92	3065	-41.73	20240126	1655	7.92	20241115	3065	-41.73	20240126	1655	7.92	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
9	20241205	090440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	20	2	1.10	8933129	4885	1.19	1820	1839	1820	2355	1270	1813	1828.69	0.78	-1825	1905	1859	1829	1783	1753	1844	1768	280	542	500	1300	1	1	56025871	1027	17.62	2.01	12	0.01	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.36	N	042510	500	280 억	438379	N	N	3	N	N
10	20241204	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1813	-73	5	-3.87	747057513	409899	80.44	1838	1875	1799	2450	1321	1886	1822.54	0.72	33570	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1016	17.43	1.99	12	0.73	104.00	911.00	3065	20240126	-40.85	1655	20241115	9.55	3065	-40.85	20240126	1655	9.55	20241115	3065	-40.85	20240126	1655	9.55	20241115	2.25	N	042510	500	280 억	404249	N	N	3	N	N
11	20241204	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1819	-67	5	-3.55	716843590	393272	77.17	1838	1875	1799	2450	1321	1886	1822.77	0.72	30315	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1019	17.49	2.00	12	0.70	104.00	911.00	3065	20240126	-40.65	1655	20241115	9.91	3065	-40.65	20240126	1655	9.91	20241115	3065	-40.65	20240126	1655	9.91	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
12	20241204	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1815	-71	5	-3.76	665030690	364734	71.57	1838	1875	1799	2450	1321	1886	1823.33	0.72	25650	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1017	17.45	1.99	12	0.65	104.00	911.00	3065	20240126	-40.78	1655	20241115	9.67	3065	-40.78	20240126	1655	9.67	20241115	3065	-40.78	20240126	1655	9.67	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
13	20241204	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-53	5	-2.81	648956364	355900	69.84	1838	1875	1799	2450	1321	1886	1823.42	0.72	30564	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1027	17.62	2.01	12	0.64	104.00	911.00	3065	20240126	-40.20	1655	20241115	10.76	3065	-40.20	20240126	1655	10.76	20241115	3065	-40.20	20240126	1655	10.76	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
14	20241204	120427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1815	-71	5	-3.76	599634042	328767	64.52	1838	1875	1799	2450	1321	1886	1823.89	0.72	12299	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1017	17.45	1.99	12	0.59	104.00	911.00	3065	20240126	-40.78	1655	20241115	9.67	3065	-40.78	20240126	1655	9.67	20241115	3065	-40.78	20240126	1655	9.67	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
15	20241204	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1803	-83	5	-4.40	493336779	269811	52.95	1838	1875	1801	2450	1321	1886	1828.45	0.72	2708	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1010	17.34	1.98	12	0.48	104.00	911.00	3065	20240126	-41.17	1655	20241115	8.94	3065	-41.17	20240126	1655	8.94	20241115	3065	-41.17	20240126	1655	8.94	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
16	20241204	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	-63	5	-3.34	369306040	201236	39.49	1838	1875	1814	2450	1321	1886	1835.19	0.72	-9759	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1021	17.53	2.00	12	0.36	104.00	911.00	3065	20240126	-40.52	1655	20241115	10.15	3065	-40.52	20240126	1655	10.15	20241115	3065	-40.52	20240126	1655	10.15	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
17	20241204	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	-38	5	-2.01	161694882	88177	17.30	1838	1869	1814	2450	1321	1886	1833.75	0.72	3262	1950	1918	1884	1852	1818	1934	1868	280	564	500	1350	1	1	56025871	1035	17.77	2.03	12	0.16	104.00	911.00	3065	20240126	-39.71	1655	20241115	11.66	3065	-39.71	20240126	1655	11.66	20241115	3065	-39.71	20240126	1655	11.66	20241115	2.25	N	042510	500	280 억	404249	N	N	0	N	N
18	20241203	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1886	36	2	1.95	956970963	506528	12.70	1850	1916	1850	2405	1295	1850	1889.30	0.50	122955	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1057	18.13	2.07	12	0.90	104.00	911.00	3065	20240126	-38.47	1655	20241115	13.96	3065	-38.47	20240126	1655	13.96	20241115	3065	-38.47	20240126	1655	13.96	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
19	20241203	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1887	37	2	2.00	910413439	481862	12.08	1850	1916	1850	2405	1295	1850	1889.39	0.50	115245	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1057	18.14	2.07	12	0.86	104.00	911.00	3065	20240126	-38.43	1655	20241115	14.02	3065	-38.43	20240126	1655	14.02	20241115	3065	-38.43	20240126	1655	14.02	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
20	20241203	140455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	44	2	2.38	830469474	439580	11.02	1850	1916	1850	2405	1295	1850	1889.26	0.50	83359	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.21	2.08	12	0.78	104.00	911.00	3065	20240126	-38.21	1655	20241115	14.44	3065	-38.21	20240126	1655	14.44	20241115	3065	-38.21	20240126	1655	14.44	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
21	20241203	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	43	2	2.32	798677514	422759	10.60	1850	1916	1850	2405	1295	1850	1889.23	0.50	78751	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.20	2.08	12	0.75	104.00	911.00	3065	20240126	-38.24	1655	20241115	14.38	3065	-38.24	20240126	1655	14.38	20241115	3065	-38.24	20240126	1655	14.38	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
22	20241203	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	42	2	2.27	763407361	404106	10.13	1850	1916	1850	2405	1295	1850	1889.15	0.50	70766	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1060	18.19	2.08	12	0.72	104.00	911.00	3065	20240126	-38.27	1655	20241115	14.32	3065	-38.27	20240126	1655	14.32	20241115	3065	-38.27	20240126	1655	14.32	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
23	20241203	110452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1879	29	2	1.57	716009914	378983	9.50	1850	1916	1850	2405	1295	1850	1889.32	0.50	59763	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1053	18.07	2.06	12	0.68	104.00	911.00	3065	20240126	-38.69	1655	20241115	13.53	3065	-38.69	20240126	1655	13.53	20241115	3065	-38.69	20240126	1655	13.53	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
24	20241203	100444	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	43	2	2.32	361929255	192500	4.82	1850	1895	1850	2405	1295	1850	1880.19	0.50	76191	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1061	18.20	2.08	12	0.34	104.00	911.00	3065	20240126	-38.24	1655	20241115	14.38	3065	-38.24	20240126	1655	14.38	20241115	3065	-38.24	20240126	1655	14.38	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
25	20241203	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1883	33	2	1.78	90039321	48162	1.21	1850	1884	1850	2405	1295	1850	1869.61	0.50	28060	2206	2027	1936	1757	1666	1982	1712	280	555	500	1330	1	1	56025871	1055	18.11	2.07	12	0.09	104.00	911.00	3065	20240126	-38.56	1655	20241115	13.78	3065	-38.56	20240126	1655	13.78	20241115	3065	-38.56	20240126	1655	13.78	20241115	2.33	N	042510	500	280 억	281335	N	N	0	N	N
26	20241202	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-50	5	-2.63	7955267092	3975229	2039.45	1926	2115	1845	2470	1330	1900	2001.33	0.99	-271005	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1036	17.79	2.03	12	7.10	104.00	911.00	3065	20240126	-39.64	1655	20241115	11.78	3065	-39.64	20240126	1655	11.78	20241115	3065	-39.64	20240126	1655	11.78	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
27	20241202	150501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-41	5	-2.16	7903710705	3947389	2025.16	1926	2115	1845	2470	1330	1900	2002.26	0.99	-268914	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1042	17.88	2.04	12	7.05	104.00	911.00	3065	20240126	-39.35	1655	20241115	12.33	3065	-39.35	20240126	1655	12.33	20241115	3065	-39.35	20240126	1655	12.33	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
28	20241202	140440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	-43	5	-2.26	7716404825	3846338	1973.32	1926	2115	1852	2470	1330	1900	2006.17	0.99	-265148	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1040	17.86	2.04	12	6.87	104.00	911.00	3065	20240126	-39.41	1655	20241115	12.21	3065	-39.41	20240126	1655	12.21	20241115	3065	-39.41	20240126	1655	12.21	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
29	20241202	130442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	-33	5	-1.74	7628119674	3799144	1949.11	1926	2115	1852	2470	1330	1900	2007.85	0.99	-268061	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1046	17.95	2.05	12	6.78	104.00	911.00	3065	20240126	-39.09	1655	20241115	12.81	3065	-39.09	20240126	1655	12.81	20241115	3065	-39.09	20240126	1655	12.81	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
30	20241202	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-9	5	-0.47	7551836868	3758544	1928.28	1926	2115	1852	2470	1330	1900	2009.25	0.99	-265129	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1059	18.18	2.08	12	6.71	104.00	911.00	3065	20240126	-38.30	1655	20241115	14.26	3065	-38.30	20240126	1655	14.26	20241115	3065	-38.30	20240126	1655	14.26	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
31	20241202	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	-31	5	-1.63	7359228634	3655831	1875.58	1926	2115	1852	2470	1330	1900	2013.01	0.99	-253126	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1047	17.97	2.05	12	6.53	104.00	911.00	3065	20240126	-39.02	1655	20241115	12.93	3065	-39.02	20240126	1655	12.93	20241115	3065	-39.02	20240126	1655	12.93	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
32	20241202	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	45	2	2.37	6348307781	3124243	1602.86	1926	2115	1911	2470	1330	1900	2031.95	0.99	-231048	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1090	18.70	2.14	12	5.58	104.00	911.00	3065	20240126	-36.54	1655	20241115	17.52	3065	-36.54	20240126	1655	17.52	20241115	3065	-36.54	20240126	1655	17.52	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N
33	20241202	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	25	2	1.32	10392770	5395	2.77	1926	1927	1924	2470	1330	1900	1926.38	0.99	208	1960	1930	1899	1869	1838	1914	1853	280	570	500	1360	1	1	56025871	1078	18.51	2.11	12	0.01	104.00	911.00	3065	20240126	-37.19	1655	20241115	16.31	3065	-37.19	20240126	1655	16.31	20241115	3065	-37.19	20240126	1655	16.31	20241115	2.32	N	042510	500	280 억	552155	N	N	203	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History