KissMeData/053350/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	investmentCareful	shortOverheated
2	20241205	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3730	50	2	1.36	10139575	2750	24.54	3690	3740	3620	4780	2580	3680	3687.12	0.02	-181	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	738	-248.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-12.95	3000	20240416	24.33	4285	-12.95	20241119	3000	24.33	20240416	4285	-12.95	20241119	3000	24.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
3	20241205	150516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	10	2	0.27	9581085	2600	23.20	3690	3740	3620	4780	2580	3680	3685.03	0.02	-120	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	730	-246.00	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.89	3000	20240416	23.00	4285	-13.89	20241119	3000	23.00	20240416	4285	-13.89	20241119	3000	23.00	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
4	20241205	140513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	7163095	1938	17.29	3690	3740	3620	4780	2580	3680	3696.13	0.02	-185	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
5	20241205	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	5764800	1560	13.92	3690	3740	3620	4780	2580	3680	3695.38	0.02	-22	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
6	20241205	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3715	35	2	0.95	4423885	1198	10.69	3690	3740	3620	4780	2580	3680	3692.73	0.02	-22	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	735	-247.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.30	3000	20240416	23.83	4285	-13.30	20241119	3000	23.83	20240416	4285	-13.30	20241119	3000	23.83	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
7	20241205	110513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	4186095	1134	10.12	3690	3740	3620	4780	2580	3680	3691.44	0.02	-26	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
8	20241205	100511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3700	20	2	0.54	3427565	929	8.29	3690	3740	3620	4780	2580	3680	3689.52	0.02	-25	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	732	-246.67	0.61	12	0.00	-15.00	6093.00	4285	20241119	-13.65	3000	20240416	23.33	4285	-13.65	20241119	3000	23.33	20240416	4285	-13.65	20241119	3000	23.33	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
9	20241205	090514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3690	10	2	0.27	36900	10	0.09	3690	3690	3690	4780	2580	3680	3690.00	0.02	-1	3790	3735	3635	3580	3480	3762	3607	99	1100	500	2570	5	1	19790916	730	-246.00	0.61	12	0.00	-15.00	6093.00	4285	20241119	-13.89	3000	20240416	23.00	4285	-13.89	20241119	3000	23.00	20240416	4285	-13.89	20241119	3000	23.00	20240416	0.15	N	053350	500	98 억	3121	N	N	N	N
10	20241204	160506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3680	50	2	1.38	40007385	11166	129.49	3630	3690	3535	4715	2545	3630	3582.96	0.02	-319	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	728	-245.33	0.60	12	0.06	-15.00	6093.00	4285	20241119	-14.12	3000	20240416	22.67	4285	-14.12	20241119	3000	22.67	20240416	4285	-14.12	20241119	3000	22.67	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
11	20241204	150506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	29752810	8345	96.78	3630	3640	3535	4715	2545	3630	3565.35	0.02	-202	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
12	20241204	140505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	28277270	7932	91.99	3630	3640	3535	4715	2545	3630	3564.96	0.02	-202	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
13	20241204	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	-90	5	-2.48	24221680	6794	78.79	3630	3640	3535	4715	2545	3630	3565.16	0.02	-86	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	701	-236.00	0.58	12	0.03	-15.00	6093.00	4285	20241119	-17.39	3000	20240416	18.00	4285	-17.39	20241119	3000	18.00	20240416	4285	-17.39	20241119	3000	18.00	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
14	20241204	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	-45	5	-1.24	21611450	6062	70.30	3630	3640	3540	4715	2545	3630	3565.07	0.02	-107	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	710	-239.00	0.59	12	0.03	-15.00	6093.00	4285	20241119	-16.34	3000	20240416	19.50	4285	-16.34	20241119	3000	19.50	20240416	4285	-16.34	20241119	3000	19.50	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
15	20241204	110458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3620	-10	5	-0.28	11551305	3226	37.41	3630	3640	3550	4715	2545	3630	3580.69	0.02	-278	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	716	-241.33	0.59	12	0.02	-15.00	6093.00	4285	20241119	-15.52	3000	20240416	20.67	4285	-15.52	20241119	3000	20.67	20240416	4285	-15.52	20241119	3000	20.67	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
16	20241204	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	-55	5	-1.52	7851970	2192	25.42	3630	3640	3550	4715	2545	3630	3582.10	0.02	-247	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	708	-238.33	0.59	12	0.01	-15.00	6093.00	4285	20241119	-16.57	3000	20240416	19.17	4285	-16.57	20241119	3000	19.17	20240416	4285	-16.57	20241119	3000	19.17	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
17	20241204	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-50	5	-1.38	285700	79	0.92	3630	3630	3580	4715	2545	3630	3616.46	0.02	-34	3806	3717	3576	3487	3346	3647	3417	99	1085	500	2540	5	1	19790916	709	-238.67	0.59	12	0.00	-15.00	6093.00	4285	20241119	-16.45	3000	20240416	19.33	4285	-16.45	20241119	3000	19.33	20240416	4285	-16.45	20241119	3000	19.33	20240416	0.15	N	053350	500	98 억	3419	N	N	N	N
18	20241203	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-35	5	-0.95	30776270	8589	235.19	3665	3665	3435	4760	2570	3665	3583.22	0.02	-329	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	718	-242.00	0.60	12	0.04	-15.00	6093.00	4285	20241119	-15.29	3000	20240416	21.00	4285	-15.29	20241119	3000	21.00	20240416	4285	-15.29	20241119	3000	21.00	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
19	20241203	150544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	28888955	8069	220.95	3665	3665	3435	4760	2570	3665	3580.24	0.02	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
20	20241203	140532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	28653585	8004	219.17	3665	3665	3435	4760	2570	3665	3579.91	0.02	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.04	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
21	20241203	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3585	-80	5	-2.18	26925965	7525	206.05	3665	3665	3435	4760	2570	3665	3578.20	0.02	-262	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	710	-239.00	0.59	12	0.04	-15.00	6093.00	4285	20241119	-16.34	3000	20240416	19.50	4285	-16.34	20241119	3000	19.50	20240416	4285	-16.34	20241119	3000	19.50	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
22	20241203	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3615	-50	5	-1.36	23615875	6604	180.83	3665	3665	3435	4760	2570	3665	3576.00	0.02	-329	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	715	-241.00	0.59	12	0.03	-15.00	6093.00	4285	20241119	-15.64	3000	20240416	20.50	4285	-15.64	20241119	3000	20.50	20240416	4285	-15.64	20241119	3000	20.50	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
23	20241203	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3630	-35	5	-0.95	23001815	6434	176.18	3665	3665	3435	4760	2570	3665	3575.04	0.02	-319	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	718	-242.00	0.60	12	0.03	-15.00	6093.00	4285	20241119	-15.29	3000	20240416	21.00	4285	-15.29	20241119	3000	21.00	20240416	4285	-15.29	20241119	3000	21.00	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
24	20241203	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3610	-55	5	-1.50	18711275	5239	143.46	3665	3665	3435	4760	2570	3665	3571.54	0.02	-282	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	714	-240.67	0.59	12	0.03	-15.00	6093.00	4285	20241119	-15.75	3000	20240416	20.33	4285	-15.75	20241119	3000	20.33	20240416	4285	-15.75	20241119	3000	20.33	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
25	20241203	090518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6985490	1906	52.19	3665	3665	3665	4760	2570	3665	3665.00	0.02	-285	3855	3760	3680	3585	3505	3807	3632	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3748	N	N	N	N
26	20241202	160506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	13287815	3624	71.28	3600	3775	3600	4760	2570	3665	3666.62	0.02	138	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.02	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
27	20241202	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3720	55	2	1.50	9446825	2576	50.67	3600	3775	3600	4760	2570	3665	3667.25	0.02	197	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	736	-248.00	0.61	12	0.01	-15.00	6093.00	4285	20241119	-13.19	3000	20240416	24.00	4285	-13.19	20241119	3000	24.00	20240416	4285	-13.19	20241119	3000	24.00	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
28	20241202	140519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6639035	1810	35.60	3600	3775	3600	4760	2570	3665	3667.98	0.02	173	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
29	20241202	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	6609740	1802	35.44	3600	3775	3600	4760	2570	3665	3668.00	0.02	173	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
30	20241202	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	4432730	1208	23.76	3600	3775	3600	4760	2570	3665	3669.48	0.02	44	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.01	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
31	20241202	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3665	0	3	0.00	1680190	457	8.99	3600	3775	3600	4760	2570	3665	3676.56	0.02	40	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	725	-244.33	0.60	12	0.00	-15.00	6093.00	4285	20241119	-14.47	3000	20240416	22.17	4285	-14.47	20241119	3000	22.17	20240416	4285	-14.47	20241119	3000	22.17	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
32	20241202	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3750	85	2	2.32	1632300	444	8.73	3600	3775	3600	4760	2570	3665	3676.35	0.02	32	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	742	-250.00	0.62	12	0.00	-15.00	6093.00	4285	20241119	-12.49	3000	20240416	25.00	4285	-12.49	20241119	3000	25.00	20240416	4285	-12.49	20241119	3000	25.00	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N
33	20241202	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3740	75	2	2.05	1220910	334	6.57	3600	3775	3600	4760	2570	3665	3655.42	0.02	28	3688	3676	3653	3641	3618	3682	3647	99	1095	500	2560	5	1	19790916	740	-249.33	0.61	12	0.00	-15.00	6093.00	4285	20241119	-12.72	3000	20240416	24.67	4285	-12.72	20241119	3000	24.67	20240416	4285	-12.72	20241119	3000	24.67	20240416	0.15	N	053350	500	98 억	3610	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History