KissMeData/065440/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	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	7	2	0.48	369935493	253540	110.57	1458	1477	1433	1895	1021	1458	1459.08	2.36	9689	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	400	10.69	0.84	12	0.93	137.00	1753.00	2130	20231205	-31.22	1061	20240805	38.08	2050	-28.54	20240111	1061	38.08	20240805	2130	-31.22	20231205	1061	38.08	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
3	20241205	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1463	5	2	0.34	350075362	239894	104.62	1458	1477	1433	1895	1021	1458	1459.29	2.36	10732	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	399	10.68	0.83	12	0.88	137.00	1753.00	2130	20231205	-31.31	1061	20240805	37.89	2050	-28.63	20240111	1061	37.89	20240805	2130	-31.31	20231205	1061	37.89	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
4	20241205	140539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	15	2	1.03	262557808	179733	78.38	1458	1477	1433	1895	1021	1458	1460.82	2.36	10210	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	402	10.75	0.84	12	0.66	137.00	1753.00	2130	20231205	-30.85	1061	20240805	38.83	2050	-28.15	20240111	1061	38.83	20240805	2130	-30.85	20231205	1061	38.83	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
5	20241205	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	10	2	0.69	245201111	167932	73.24	1458	1477	1433	1895	1021	1458	1460.12	2.36	9863	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	400	10.72	0.84	12	0.62	137.00	1753.00	2130	20231205	-31.08	1061	20240805	38.36	2050	-28.39	20240111	1061	38.36	20240805	2130	-31.08	20231205	1061	38.36	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
6	20241205	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1469	11	2	0.75	204148078	140013	61.06	1458	1477	1433	1895	1021	1458	1458.07	2.36	13687	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	401	10.72	0.84	12	0.51	137.00	1753.00	2130	20231205	-31.03	1061	20240805	38.45	2050	-28.34	20240111	1061	38.45	20240805	2130	-31.03	20231205	1061	38.45	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
7	20241205	110542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1465	7	2	0.48	146255817	100616	43.88	1458	1470	1433	1895	1021	1458	1453.60	2.36	5338	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	400	10.69	0.84	12	0.37	137.00	1753.00	2130	20231205	-31.22	1061	20240805	38.08	2050	-28.54	20240111	1061	38.08	20240805	2130	-31.22	20231205	1061	38.08	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
8	20241205	100539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1468	10	2	0.69	116929224	80558	35.13	1458	1470	1433	1895	1021	1458	1451.49	2.36	891	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	400	10.72	0.84	12	0.30	137.00	1753.00	2130	20231205	-31.08	1061	20240805	38.36	2050	-28.39	20240111	1061	38.36	20240805	2130	-31.08	20231205	1061	38.36	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
9	20241205	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1445	-13	5	-0.89	25697560	17660	7.70	1458	1470	1445	1895	1021	1458	1455.12	2.36	-4564	1545	1501	1436	1392	1327	1523	1414	136	437	500	1040	1	1	27275020	394	10.55	0.82	12	0.06	137.00	1753.00	2130	20231205	-32.16	1061	20240805	36.19	2050	-29.51	20240111	1061	36.19	20240805	2130	-32.16	20231205	1061	36.19	20240805	2.91	N	065440	500	136 억	644657	N	N	N	N
10	20241204	160533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1458	15	2	1.04	322273326	225002	153.90	1407	1480	1371	1875	1011	1443	1432.26	2.46	-7063	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	398	10.64	0.83	12	0.82	137.00	1753.00	2130	20231205	-31.55	1061	20240805	37.42	2050	-28.88	20240111	1061	37.42	20240805	2130	-31.55	20231205	1061	37.42	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
11	20241204	150534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1442	-1	5	-0.07	293155335	204958	140.19	1407	1480	1371	1875	1011	1443	1430.32	2.46	-1316	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	393	10.53	0.82	12	0.75	137.00	1753.00	2130	20231205	-32.30	1061	20240805	35.91	2050	-29.66	20240111	1061	35.91	20240805	2130	-32.30	20231205	1061	35.91	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
12	20241204	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1451	8	2	0.55	271803441	190151	130.06	1407	1480	1371	1875	1011	1443	1429.41	2.46	-7640	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	396	10.59	0.83	12	0.70	137.00	1753.00	2130	20231205	-31.88	1061	20240805	36.76	2050	-29.22	20240111	1061	36.76	20240805	2130	-31.88	20231205	1061	36.76	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
13	20241204	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	12	2	0.83	218952691	153661	105.10	1407	1480	1371	1875	1011	1443	1424.91	2.46	2210	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	397	10.62	0.83	12	0.56	137.00	1753.00	2130	20231205	-31.69	1061	20240805	37.13	2050	-29.02	20240111	1061	37.13	20240805	2130	-31.69	20231205	1061	37.13	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
14	20241204	120528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1402	-41	5	-2.84	116811853	83210	56.91	1407	1435	1371	1875	1011	1443	1403.82	2.46	-2260	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	382	10.23	0.80	12	0.31	137.00	1753.00	2130	20231205	-34.18	1061	20240805	32.14	2050	-31.61	20240111	1061	32.14	20240805	2130	-34.18	20231205	1061	32.14	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
15	20241204	110524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1396	-47	5	-3.26	104197660	74191	50.75	1407	1435	1371	1875	1011	1443	1404.45	2.46	-7144	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	381	10.19	0.80	12	0.27	137.00	1753.00	2130	20231205	-34.46	1061	20240805	31.57	2050	-31.90	20240111	1061	31.57	20240805	2130	-34.46	20231205	1061	31.57	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
16	20241204	100526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1395	-48	5	-3.33	88865295	63195	43.22	1407	1435	1371	1875	1011	1443	1406.21	2.46	-97	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	380	10.18	0.80	12	0.23	137.00	1753.00	2130	20231205	-34.51	1061	20240805	31.48	2050	-31.95	20240111	1061	31.48	20240805	2130	-34.51	20231205	1061	31.48	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
17	20241204	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	-8	5	-0.55	20060564	14309	9.79	1407	1435	1371	1875	1011	1443	1401.95	2.46	4144	1490	1466	1424	1400	1358	1478	1412	136	432	500	1030	1	1	27275020	391	10.47	0.82	12	0.05	137.00	1753.00	2130	20231205	-32.63	1061	20240805	35.25	2050	-30.00	20240111	1061	35.25	20240805	2130	-32.63	20231205	1061	35.25	20240805	2.92	N	065440	500	136 억	669819	N	N	N	N
18	20241203	160555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1443	63	2	4.57	207118173	144734	112.66	1425	1448	1382	1794	966	1380	1431.03	2.34	30283	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	394	10.53	0.82	12	0.53	137.00	1753.00	2130	20231205	-32.25	1061	20240805	36.00	2050	-29.61	20240111	1061	36.00	20240805	2130	-32.25	20231205	1061	36.00	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
19	20241203	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1437	57	2	4.13	194678690	136105	105.94	1425	1448	1382	1794	966	1380	1430.36	2.34	28286	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	392	10.49	0.82	12	0.50	137.00	1753.00	2130	20231205	-32.54	1061	20240805	35.44	2050	-29.90	20240111	1061	35.44	20240805	2130	-32.54	20231205	1061	35.44	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
20	20241203	140601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	61	2	4.42	169245354	118435	92.19	1425	1448	1382	1794	966	1380	1429.01	2.34	18378	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	393	10.52	0.82	12	0.43	137.00	1753.00	2130	20231205	-32.35	1061	20240805	35.82	2050	-29.71	20240111	1061	35.82	20240805	2130	-32.35	20231205	1061	35.82	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
21	20241203	130604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	58	2	4.20	136645770	95699	74.49	1425	1448	1382	1794	966	1380	1427.87	2.34	10753	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	392	10.50	0.82	12	0.35	137.00	1753.00	2130	20231205	-32.49	1061	20240805	35.53	2050	-29.85	20240111	1061	35.53	20240805	2130	-32.49	20231205	1061	35.53	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
22	20241203	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1434	54	2	3.91	129195476	90513	70.45	1425	1448	1382	1794	966	1380	1427.37	2.34	9179	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	391	10.47	0.82	12	0.33	137.00	1753.00	2130	20231205	-32.68	1061	20240805	35.16	2050	-30.05	20240111	1061	35.16	20240805	2130	-32.68	20231205	1061	35.16	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
23	20241203	110600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	50	2	3.62	111516845	78163	60.84	1425	1448	1382	1794	966	1380	1426.72	2.34	5155	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	390	10.44	0.82	12	0.29	137.00	1753.00	2130	20231205	-32.86	1061	20240805	34.78	2050	-30.24	20240111	1061	34.78	20240805	2130	-32.86	20231205	1061	34.78	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
24	20241203	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1424	44	2	3.19	99314034	69593	54.17	1425	1448	1382	1794	966	1380	1427.07	2.34	3908	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	388	10.39	0.81	12	0.26	137.00	1753.00	2130	20231205	-33.15	1061	20240805	34.21	2050	-30.54	20240111	1061	34.21	20240805	2130	-33.15	20231205	1061	34.21	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
25	20241203	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	23	2	1.67	11993149	8503	6.62	1425	1425	1382	1794	966	1380	1410.46	2.34	-2761	1436	1407	1391	1362	1346	1400	1355	136	414	500	990	1	1	27275020	383	10.24	0.80	12	0.03	137.00	1753.00	2130	20231205	-34.13	1061	20240805	32.23	2050	-31.56	20240111	1061	32.23	20240805	2130	-34.13	20231205	1061	32.23	20240805	2.90	N	065440	500	136 억	639580	N	N	N	N
26	20241202	160534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	-6	5	-0.43	179096670	128440	89.70	1386	1420	1375	1801	971	1386	1394.41	2.36	-3236	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	376	10.07	0.79	12	0.47	137.00	1753.00	2130	20231205	-35.21	1061	20240805	30.07	2050	-32.68	20240111	1061	30.07	20240805	2130	-35.21	20231205	1061	30.07	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
27	20241202	150611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	-6	5	-0.43	169545720	121519	84.86	1386	1420	1375	1801	971	1386	1395.23	2.36	-1652	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	376	10.07	0.79	12	0.45	137.00	1753.00	2130	20231205	-35.21	1061	20240805	30.07	2050	-32.68	20240111	1061	30.07	20240805	2130	-35.21	20231205	1061	30.07	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
28	20241202	140601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	-6	5	-0.43	155406781	111277	77.71	1386	1420	1375	1801	971	1386	1396.59	2.36	-140	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	376	10.07	0.79	12	0.41	137.00	1753.00	2130	20231205	-35.21	1061	20240805	30.07	2050	-32.68	20240111	1061	30.07	20240805	2130	-35.21	20231205	1061	30.07	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
29	20241202	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-2	5	-0.14	146314321	104696	73.11	1386	1420	1380	1801	971	1386	1397.53	2.36	-536	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	377	10.10	0.79	12	0.38	137.00	1753.00	2130	20231205	-35.02	1061	20240805	30.44	2050	-32.49	20240111	1061	30.44	20240805	2130	-35.02	20231205	1061	30.44	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
30	20241202	120606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1394	8	2	0.58	121190285	86614	60.49	1386	1420	1386	1801	971	1386	1399.22	2.36	1442	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	380	10.18	0.80	12	0.32	137.00	1753.00	2130	20231205	-34.55	1061	20240805	31.39	2050	-32.00	20240111	1061	31.39	20240805	2130	-34.55	20231205	1061	31.39	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
31	20241202	110528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1390	4	2	0.29	86038976	61433	42.90	1386	1420	1386	1801	971	1386	1400.56	2.36	1055	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	379	10.15	0.79	12	0.23	137.00	1753.00	2130	20231205	-34.74	1061	20240805	31.01	2050	-32.20	20240111	1061	31.01	20240805	2130	-34.74	20231205	1061	31.01	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
32	20241202	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1401	15	2	1.08	35765332	25482	17.80	1386	1420	1386	1801	971	1386	1403.62	2.36	5130	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	382	10.23	0.80	12	0.09	137.00	1753.00	2130	20231205	-34.23	1061	20240805	32.05	2050	-31.66	20240111	1061	32.05	20240805	2130	-34.23	20231205	1061	32.05	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N
33	20241202	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	17	2	1.23	10942178	7857	5.49	1386	1409	1386	1801	971	1386	1392.75	2.36	3119	1462	1424	1403	1365	1344	1413	1354	136	415	500	990	1	1	27275020	383	10.24	0.80	12	0.03	137.00	1753.00	2130	20231205	-34.13	1061	20240805	32.23	2050	-31.56	20240111	1061	32.23	20240805	2130	-34.13	20231205	1061	32.23	20240805	2.90	N	065440	500	136 억	642550	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History