KissMeData/064260/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	160536	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2920	-45	5	-1.52	4775568160	1572253	338.81	3000	3245	2890	3850	2080	2965	3037.81	5.16	-148543	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2013	-7.23	0.67	12	2.28	-404.00	4375.00	5530	20231207	-47.20	2770	20240805	5.42	5250	-44.38	20240111	2770	5.42	20240805	5530	-47.20	20231207	2770	5.42	20240805	4.29	N	064260	500	344 억	3559485	N	N	158	N	N
3	20241205	150540	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2960	-5	5	-0.17	4489795295	1474757	317.80	3000	3245	2890	3850	2080	2965	3044.44	5.16	-170500	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2041	-7.33	0.68	12	2.14	-404.00	4375.00	5530	20231207	-46.47	2770	20240805	6.86	5250	-43.62	20240111	2770	6.86	20240805	5530	-46.47	20231207	2770	6.86	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
4	20241205	140535	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2930	-35	5	-1.18	915175525	313172	67.49	3000	3000	2890	3850	2080	2965	2922.26	5.16	217	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2020	-7.25	0.67	12	0.45	-404.00	4375.00	5530	20231207	-47.02	2770	20240805	5.78	5250	-44.19	20240111	2770	5.78	20240805	5530	-47.02	20231207	2770	5.78	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
5	20241205	130537	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2925	-40	5	-1.35	817113890	279625	60.26	3000	3000	2890	3850	2080	2965	2922.16	5.16	-9518	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2017	-7.24	0.67	12	0.41	-404.00	4375.00	5530	20231207	-47.11	2770	20240805	5.60	5250	-44.29	20240111	2770	5.60	20240805	5530	-47.11	20231207	2770	5.60	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
6	20241205	120538	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2945	-20	5	-0.67	727823155	249222	53.71	3000	3000	2890	3850	2080	2965	2920.36	5.16	-11148	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2031	-7.29	0.67	12	0.36	-404.00	4375.00	5530	20231207	-46.75	2770	20240805	6.32	5250	-43.90	20240111	2770	6.32	20240805	5530	-46.75	20231207	2770	6.32	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
7	20241205	110537	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2910	-55	5	-1.85	666528565	228324	49.20	3000	3000	2890	3850	2080	2965	2919.20	5.16	-23864	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2006	-7.20	0.67	12	0.33	-404.00	4375.00	5530	20231207	-47.38	2770	20240805	5.05	5250	-44.57	20240111	2770	5.05	20240805	5530	-47.38	20231207	2770	5.05	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
8	20241205	100534	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2930	-35	5	-1.18	409916965	140151	30.20	3000	3000	2890	3850	2080	2965	2924.80	5.16	-33534	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2020	-7.25	0.67	12	0.20	-404.00	4375.00	5530	20231207	-47.02	2770	20240805	5.78	5250	-44.19	20240111	2770	5.78	20240805	5530	-47.02	20231207	2770	5.78	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
9	20241205	090538	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2965	0	3	0.00	51798755	17433	3.76	3000	3000	2960	3850	2080	2965	2971.34	5.16	-12941	3108	3036	2933	2861	2758	2985	2810	345	885	500	2190	5	1	68949040	2044	-7.34	0.68	12	0.03	-404.00	4375.00	5530	20231207	-46.38	2770	20240805	7.04	5250	-43.52	20240111	2770	7.04	20240805	5530	-46.38	20231207	2770	7.04	20240805	4.29	N	064260	500	344 억	3559485	N	N	448	N	N
10	20241204	160528	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2965	-85	5	-2.79	1355702535	456227	119.17	2995	3005	2830	3965	2135	3050	2971.56	5.23	-46734	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2044	-7.34	0.68	12	0.66	-404.00	4375.00	5530	20231207	-46.38	2770	20240805	7.04	5250	-43.52	20240111	2770	7.04	20240805	5530	-46.38	20231207	2770	7.04	20240805	4.31	N	064260	500	344 억	3606482	N	N	444	N	N
11	20241204	150530	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2980	-70	5	-2.30	1261977600	424682	110.93	2995	3005	2830	3965	2135	3050	2971.58	5.23	-54515	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2055	-7.38	0.68	12	0.62	-404.00	4375.00	5530	20231207	-46.11	2770	20240805	7.58	5250	-43.24	20240111	2770	7.58	20240805	5530	-46.11	20231207	2770	7.58	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
12	20241204	140528	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2985	-65	5	-2.13	1128825200	380162	99.30	2995	3000	2830	3965	2135	3050	2969.33	5.23	-60672	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2058	-7.39	0.68	12	0.55	-404.00	4375.00	5530	20231207	-46.02	2770	20240805	7.76	5250	-43.14	20240111	2770	7.76	20240805	5530	-46.02	20231207	2770	7.76	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
13	20241204	130525	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2970	-80	5	-2.62	1002619100	337805	88.24	2995	3000	2830	3965	2135	3050	2968.04	5.23	-73393	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2048	-7.35	0.68	12	0.49	-404.00	4375.00	5530	20231207	-46.29	2770	20240805	7.22	5250	-43.43	20240111	2770	7.22	20240805	5530	-46.29	20231207	2770	7.22	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
14	20241204	120524	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2970	-80	5	-2.62	899307730	302939	79.13	2995	3000	2830	3965	2135	3050	2968.61	5.23	-83672	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2048	-7.35	0.68	12	0.44	-404.00	4375.00	5530	20231207	-46.29	2770	20240805	7.22	5250	-43.43	20240111	2770	7.22	20240805	5530	-46.29	20231207	2770	7.22	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
15	20241204	110520	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2960	-90	5	-2.95	814013985	274113	71.60	2995	3000	2830	3965	2135	3050	2969.63	5.23	-84916	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2041	-7.33	0.68	12	0.40	-404.00	4375.00	5530	20231207	-46.47	2770	20240805	6.86	5250	-43.62	20240111	2770	6.86	20240805	5530	-46.47	20231207	2770	6.86	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
16	20241204	100522	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2980	-70	5	-2.30	698656610	235266	61.45	2995	3000	2830	3965	2135	3050	2969.65	5.23	-64432	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2055	-7.38	0.68	12	0.34	-404.00	4375.00	5530	20231207	-46.11	2770	20240805	7.58	5250	-43.24	20240111	2770	7.58	20240805	5530	-46.11	20231207	2770	7.58	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
17	20241204	090527	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	2995	-55	5	-1.80	209902690	70684	18.46	2995	3000	2830	3965	2135	3050	2969.59	5.23	-8886	3106	3077	3036	3007	2966	3092	3022	345	915	500	2250	5	1	68949040	2065	-7.41	0.68	12	0.10	-404.00	4375.00	5530	20231207	-45.84	2770	20240805	8.12	5250	-42.95	20240111	2770	8.12	20240805	5530	-45.84	20231207	2770	8.12	20240805	4.31	N	064260	500	344 억	3606482	N	N	120	N	N
18	20241203	160551	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3050	50	2	1.67	1142507795	377984	87.77	3005	3065	2995	3900	2100	3000	3022.61	5.07	142914	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2103	-7.55	0.70	12	0.55	-404.00	4375.00	5530	20231207	-44.85	2770	20240805	10.11	5250	-41.90	20240111	2770	10.11	20240805	5530	-44.85	20231207	2770	10.11	20240805	4.29	N	064260	500	344 억	3495620	N	N	120	N	N
19	20241203	150610	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3055	55	2	1.83	1042900015	345352	80.19	3005	3060	2995	3900	2100	3000	3019.82	5.07	128964	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2106	-7.56	0.70	12	0.50	-404.00	4375.00	5530	20231207	-44.76	2770	20240805	10.29	5250	-41.81	20240111	2770	10.29	20240805	5530	-44.76	20231207	2770	10.29	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
20	20241203	140556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3045	45	2	1.50	930087655	308341	71.59	3005	3055	2995	3900	2100	3000	3016.43	5.07	96359	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2099	-7.54	0.70	12	0.45	-404.00	4375.00	5530	20231207	-44.94	2770	20240805	9.93	5250	-42.00	20240111	2770	9.93	20240805	5530	-44.94	20231207	2770	9.93	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
21	20241203	130559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3050	50	2	1.67	852435750	282856	65.68	3005	3055	2995	3900	2100	3000	3013.67	5.07	83687	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2103	-7.55	0.70	12	0.41	-404.00	4375.00	5530	20231207	-44.85	2770	20240805	10.11	5250	-41.90	20240111	2770	10.11	20240805	5530	-44.85	20231207	2770	10.11	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
22	20241203	120613	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3030	30	2	1.00	795873485	264288	61.37	3005	3050	2995	3900	2100	3000	3011.39	5.07	79565	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2089	-7.50	0.69	12	0.38	-404.00	4375.00	5530	20231207	-45.21	2770	20240805	9.39	5250	-42.29	20240111	2770	9.39	20240805	5530	-45.21	20231207	2770	9.39	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
23	20241203	110555	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3025	25	2	0.83	744187650	247233	57.41	3005	3050	2995	3900	2100	3000	3010.07	5.07	76640	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2086	-7.49	0.69	12	0.36	-404.00	4375.00	5530	20231207	-45.30	2770	20240805	9.21	5250	-42.38	20240111	2770	9.21	20240805	5530	-45.30	20231207	2770	9.21	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
24	20241203	100544	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3025	25	2	0.83	656143355	218100	50.64	3005	3050	2995	3900	2100	3000	3008.45	5.07	70816	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2086	-7.49	0.69	12	0.32	-404.00	4375.00	5530	20231207	-45.30	2770	20240805	9.21	5250	-42.38	20240111	2770	9.21	20240805	5530	-45.30	20231207	2770	9.21	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
25	20241203	090543	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3010	10	2	0.33	205949585	68481	15.90	3005	3050	2995	3900	2100	3000	3007.40	5.07	19887	3160	3080	3040	2960	2920	3060	2940	345	900	500	2220	5	1	68949040	2075	-7.45	0.69	12	0.10	-404.00	4375.00	5530	20231207	-45.57	2770	20240805	8.66	5250	-42.67	20240111	2770	8.66	20240805	5530	-45.57	20231207	2770	8.66	20240805	4.29	N	064260	500	344 억	3495620	N	N	60	N	N
26	20241202	160529	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3000	-15	5	-0.50	1281489755	417671	136.87	3080	3120	3000	3915	2115	3015	3068.33	5.03	33521	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2068	-7.43	0.69	12	0.61	-404.00	4375.00	5530	20231207	-45.75	2770	20240805	8.30	5250	-42.86	20240111	2770	8.30	20240805	5530	-45.75	20231207	2770	8.30	20240805	4.25	N	064260	500	344 억	3465889	N	N	60	N	N
27	20241202	150606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3020	5	2	0.17	1183261345	385004	126.17	3080	3120	3015	3915	2115	3015	3073.37	5.03	38136	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2082	-7.48	0.69	12	0.56	-404.00	4375.00	5530	20231207	-45.39	2770	20240805	9.03	5250	-42.48	20240111	2770	9.03	20240805	5530	-45.39	20231207	2770	9.03	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
28	20241202	140555	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3040	25	2	0.83	1075128140	349275	114.46	3080	3120	3030	3915	2115	3015	3078.17	5.03	40202	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2096	-7.52	0.69	12	0.51	-404.00	4375.00	5530	20231207	-45.03	2770	20240805	9.75	5250	-42.10	20240111	2770	9.75	20240805	5530	-45.03	20231207	2770	9.75	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
29	20241202	130537	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3050	35	2	1.16	924242450	299666	98.20	3080	3120	3040	3915	2115	3015	3084.24	5.03	24869	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2103	-7.55	0.70	12	0.43	-404.00	4375.00	5530	20231207	-44.85	2770	20240805	10.11	5250	-41.90	20240111	2770	10.11	20240805	5530	-44.85	20231207	2770	10.11	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
30	20241202	120601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3055	40	2	1.33	829618530	268653	88.04	3080	3120	3055	3915	2115	3015	3088.07	5.03	29205	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2106	-7.56	0.70	12	0.39	-404.00	4375.00	5530	20231207	-44.76	2770	20240805	10.29	5250	-41.81	20240111	2770	10.29	20240805	5530	-44.76	20231207	2770	10.29	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
31	20241202	110523	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3080	65	2	2.16	736155070	238201	78.06	3080	3120	3060	3915	2115	3015	3090.48	5.03	30270	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2124	-7.62	0.70	12	0.35	-404.00	4375.00	5530	20231207	-44.30	2770	20240805	11.19	5250	-41.33	20240111	2770	11.19	20240805	5530	-44.30	20231207	2770	11.19	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
32	20241202	100531	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3110	95	2	3.15	475589995	153908	50.44	3080	3120	3065	3915	2115	3015	3090.09	5.03	27228	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2144	-7.70	0.71	12	0.22	-404.00	4375.00	5530	20231207	-43.76	2770	20240805	12.27	5250	-40.76	20240111	2770	12.27	20240805	5530	-43.76	20231207	2770	12.27	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N
33	20241202	090527	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	3075	60	2	1.99	99736380	32286	10.58	3080	3110	3070	3915	2115	3015	3089.15	5.03	11574	3068	3041	3013	2986	2958	3027	2972	345	900	500	2230	5	1	68949040	2120	-7.61	0.70	12	0.05	-404.00	4375.00	5530	20231207	-44.39	2770	20240805	11.01	5250	-41.43	20240111	2770	11.01	20240805	5530	-44.39	20231207	2770	11.01	20240805	4.25	N	064260	500	344 억	3465889	N	N	234	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History