KissMeData/069410/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	160557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3450	-15	5	-0.43	43414230	12283	31.07	3500	3640	3445	4500	2430	3465	3534.50	0.49	-5464	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	353	-26.54	0.66	12	0.12	-130.00	5266.00	7600	20240126	-54.61	2900	20240806	18.97	7600	-54.61	20240126	2900	18.97	20240806	7600	-54.61	20240126	2900	18.97	20240806	2.40	N	069410	500	51 억	50165	N	N	4	N	N
3	20241205	150600	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	5	2	0.14	38703775	10922	27.63	3500	3640	3465	4500	2430	3465	3543.65	0.49	-4650	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	355	-26.69	0.66	12	0.11	-130.00	5266.00	7600	20240126	-54.34	2900	20240806	19.66	7600	-54.34	20240126	2900	19.66	20240806	7600	-54.34	20240126	2900	19.66	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
4	20241205	140554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3540	75	2	2.16	32745675	9225	23.34	3500	3640	3465	4500	2430	3465	3549.67	0.49	-4142	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	363	-27.23	0.67	12	0.09	-130.00	5266.00	7600	20240126	-53.42	2900	20240806	22.07	7600	-53.42	20240126	2900	22.07	20240806	7600	-53.42	20240126	2900	22.07	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
5	20241205	130558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	105	2	3.03	26007145	7327	18.54	3500	3640	3465	4500	2430	3465	3549.49	0.49	-3183	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	366	-27.46	0.68	12	0.07	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
6	20241205	120558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3595	130	2	3.75	24271020	6842	17.31	3500	3640	3465	4500	2430	3465	3547.36	0.49	-2757	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	368	-27.65	0.68	12	0.07	-130.00	5266.00	7600	20240126	-52.70	2900	20240806	23.97	7600	-52.70	20240126	2900	23.97	20240806	7600	-52.70	20240126	2900	23.97	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
7	20241205	110557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	100	2	2.89	15348950	4365	11.04	3500	3585	3465	4500	2430	3465	3516.37	0.49	-2292	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	365	-27.42	0.68	12	0.04	-130.00	5266.00	7600	20240126	-53.09	2900	20240806	22.93	7600	-53.09	20240126	2900	22.93	20240806	7600	-53.09	20240126	2900	22.93	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
8	20241205	100555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3520	55	2	1.59	10262815	2926	7.40	3500	3560	3465	4500	2430	3465	3507.46	0.49	-2166	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	361	-27.08	0.67	12	0.03	-130.00	5266.00	7600	20240126	-53.68	2900	20240806	21.38	7600	-53.68	20240126	2900	21.38	20240806	7600	-53.68	20240126	2900	21.38	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
9	20241205	090558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	35	2	1.01	3500000	1000	2.53	3500	3500	3500	4500	2430	3465	3500.00	0.49	-832	3585	3525	3460	3400	3335	3492	3367	51	1035	500	2070	5	1	10244824	359	-26.92	0.66	12	0.01	-130.00	5266.00	7600	20240126	-53.95	2900	20240806	20.69	7600	-53.95	20240126	2900	20.69	20240806	7600	-53.95	20240126	2900	20.69	20240806	2.40	N	069410	500	51 억	50165	N	N	3	N	N
10	20241204	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3465	-100	5	-2.81	136775900	39519	420.68	3500	3520	3395	4630	2500	3565	3461.02	0.39	10012	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	355	-26.65	0.66	12	0.39	-130.00	5266.00	7600	20240126	-54.41	2900	20240806	19.48	7600	-54.41	20240126	2900	19.48	20240806	7600	-54.41	20240126	2900	19.48	20240806	2.39	N	069410	500	51 억	40153	N	N	3	N	N
11	20241204	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	-60	5	-1.68	128861755	37251	396.54	3500	3520	3395	4630	2500	3565	3459.28	0.39	10881	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	359	-26.96	0.67	12	0.36	-130.00	5266.00	7600	20240126	-53.88	2900	20240806	20.86	7600	-53.88	20240126	2900	20.86	20240806	7600	-53.88	20240126	2900	20.86	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
12	20241204	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	-95	5	-2.66	107449295	31039	330.41	3500	3520	3395	4630	2500	3565	3461.75	0.39	9097	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	355	-26.69	0.66	12	0.30	-130.00	5266.00	7600	20240126	-54.34	2900	20240806	19.66	7600	-54.34	20240126	2900	19.66	20240806	7600	-54.34	20240126	2900	19.66	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
13	20241204	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3460	-105	5	-2.95	105923030	30598	325.72	3500	3520	3395	4630	2500	3565	3461.76	0.39	9147	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	354	-26.62	0.66	12	0.30	-130.00	5266.00	7600	20240126	-54.47	2900	20240806	19.31	7600	-54.47	20240126	2900	19.31	20240806	7600	-54.47	20240126	2900	19.31	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
14	20241204	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3400	-165	5	-4.63	105305100	30417	323.79	3500	3520	3395	4630	2500	3565	3462.05	0.39	9182	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	348	-26.15	0.65	12	0.30	-130.00	5266.00	7600	20240126	-55.26	2900	20240806	17.24	7600	-55.26	20240126	2900	17.24	20240806	7600	-55.26	20240126	2900	17.24	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
15	20241204	110538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3425	-140	5	-3.93	88442610	25469	271.12	3500	3520	3425	4630	2500	3565	3472.56	0.39	7350	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	351	-26.35	0.65	12	0.25	-130.00	5266.00	7600	20240126	-54.93	2900	20240806	18.10	7600	-54.93	20240126	2900	18.10	20240806	7600	-54.93	20240126	2900	18.10	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
16	20241204	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3470	-95	5	-2.66	81451465	23439	249.51	3500	3520	3425	4630	2500	3565	3475.04	0.39	7609	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	355	-26.69	0.66	12	0.23	-130.00	5266.00	7600	20240126	-54.34	2900	20240806	19.66	7600	-54.34	20240126	2900	19.66	20240806	7600	-54.34	20240126	2900	19.66	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
17	20241204	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3500	-65	5	-1.82	32016430	9200	97.93	3500	3500	3430	4630	2500	3565	3480.05	0.39	6782	3635	3600	3565	3530	3495	3617	3547	51	1065	500	2130	5	1	10244824	359	-26.92	0.66	12	0.09	-130.00	5266.00	7600	20240126	-53.95	2900	20240806	20.69	7600	-53.95	20240126	2900	20.69	20240806	7600	-53.95	20240126	2900	20.69	20240806	2.39	N	069410	500	51 억	40153	N	N	2	N	N
18	20241203	160614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	-35	5	-0.97	33488770	9394	40.45	3550	3600	3530	4680	2520	3600	3564.91	0.36	1666	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	365	-27.42	0.68	12	0.09	-130.00	5266.00	7600	20240126	-53.09	2900	20240806	22.93	7600	-53.09	20240126	2900	22.93	20240806	7600	-53.09	20240126	2900	22.93	20240806	2.37	N	069410	500	51 억	36674	N	N	2	N	N
19	20241203	150633	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	-30	5	-0.83	32982230	9252	39.84	3550	3600	3530	4680	2520	3600	3564.88	0.36	1743	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	366	-27.46	0.68	12	0.09	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
20	20241203	140620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3565	-35	5	-0.97	31629670	8873	38.21	3550	3600	3530	4680	2520	3600	3564.71	0.36	1443	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	365	-27.42	0.68	12	0.09	-130.00	5266.00	7600	20240126	-53.09	2900	20240806	22.93	7600	-53.09	20240126	2900	22.93	20240806	7600	-53.09	20240126	2900	22.93	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
21	20241203	130622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3555	-45	5	-1.25	30147330	8456	36.41	3550	3600	3530	4680	2520	3600	3565.20	0.36	1338	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	364	-27.35	0.68	12	0.08	-130.00	5266.00	7600	20240126	-53.22	2900	20240806	22.59	7600	-53.22	20240126	2900	22.59	20240806	7600	-53.22	20240126	2900	22.59	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
22	20241203	120634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3580	-20	5	-0.56	21318970	5976	25.73	3550	3600	3530	4680	2520	3600	3567.43	0.36	635	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	367	-27.54	0.68	12	0.06	-130.00	5266.00	7600	20240126	-52.89	2900	20240806	23.45	7600	-52.89	20240126	2900	23.45	20240806	7600	-52.89	20240126	2900	23.45	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
23	20241203	110617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3560	-40	5	-1.11	20695420	5801	24.98	3550	3600	3530	4680	2520	3600	3567.56	0.36	646	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	365	-27.38	0.68	12	0.06	-130.00	5266.00	7600	20240126	-53.16	2900	20240806	22.76	7600	-53.16	20240126	2900	22.76	20240806	7600	-53.16	20240126	2900	22.76	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
24	20241203	100606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3575	-25	5	-0.69	13598440	3818	16.44	3550	3595	3530	4680	2520	3600	3561.67	0.36	2366	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	366	-27.50	0.68	12	0.04	-130.00	5266.00	7600	20240126	-52.96	2900	20240806	23.28	7600	-52.96	20240126	2900	23.28	20240806	7600	-52.96	20240126	2900	23.28	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
25	20241203	090604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3530	-70	5	-1.94	906970	256	1.10	3550	3550	3530	4680	2520	3600	3542.85	0.36	11	3683	3641	3558	3516	3433	3662	3537	51	1080	500	2160	5	1	10244824	362	-27.15	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.55	2900	20240806	21.72	7600	-53.55	20240126	2900	21.72	20240806	7600	-53.55	20240126	2900	21.72	20240806	2.37	N	069410	500	51 억	36674	N	N	0	N	N
26	20241202	160549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3600	50	2	1.41	79304160	22653	112.38	3510	3600	3475	4615	2485	3550	3500.82	0.36	-464	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	369	-27.69	0.68	12	0.22	-130.00	5266.00	7600	20240126	-52.63	2900	20240806	24.14	7600	-52.63	20240126	2900	24.14	20240806	7600	-52.63	20240126	2900	24.14	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
27	20241202	150630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3490	-60	5	-1.69	76593760	21900	108.65	3510	3570	3475	4615	2485	3550	3497.43	0.36	-397	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	358	-26.85	0.66	12	0.21	-130.00	5266.00	7600	20240126	-54.08	2900	20240806	20.34	7600	-54.08	20240126	2900	20.34	20240806	7600	-54.08	20240126	2900	20.34	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
28	20241202	140618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	-55	5	-1.55	71028455	20307	100.74	3510	3570	3475	4615	2485	3550	3497.73	0.36	-518	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	358	-26.88	0.66	12	0.20	-130.00	5266.00	7600	20240126	-54.01	2900	20240806	20.52	7600	-54.01	20240126	2900	20.52	20240806	7600	-54.01	20240126	2900	20.52	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
29	20241202	130558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3475	-75	5	-2.11	55745720	15920	78.98	3510	3570	3475	4615	2485	3550	3501.62	0.36	-1285	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	356	-26.73	0.66	12	0.16	-130.00	5266.00	7600	20240126	-54.28	2900	20240806	19.83	7600	-54.28	20240126	2900	19.83	20240806	7600	-54.28	20240126	2900	19.83	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
30	20241202	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3495	-55	5	-1.55	34230425	9739	48.32	3510	3570	3480	4615	2485	3550	3514.78	0.36	779	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	358	-26.88	0.66	12	0.10	-130.00	5266.00	7600	20240126	-54.01	2900	20240806	20.52	7600	-54.01	20240126	2900	20.52	20240806	7600	-54.01	20240126	2900	20.52	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
31	20241202	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3505	-45	5	-1.27	26822240	7622	37.81	3510	3570	3480	4615	2485	3550	3519.06	0.36	-933	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	359	-26.96	0.67	12	0.07	-130.00	5266.00	7600	20240126	-53.88	2900	20240806	20.86	7600	-53.88	20240126	2900	20.86	20240806	7600	-53.88	20240126	2900	20.86	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
32	20241202	100550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3570	20	2	0.56	5999480	1701	8.44	3510	3570	3500	4615	2485	3550	3527.03	0.36	-74	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	366	-27.46	0.68	12	0.02	-130.00	5266.00	7600	20240126	-53.03	2900	20240806	23.10	7600	-53.03	20240126	2900	23.10	20240806	7600	-53.03	20240126	2900	23.10	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N
33	20241202	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3535	-15	5	-0.42	1343995	382	1.90	3510	3535	3510	4615	2485	3550	3518.31	0.36	125	3756	3652	3601	3497	3446	3627	3472	51	1065	500	2130	5	1	10244824	362	-27.19	0.67	12	0.00	-130.00	5266.00	7600	20240126	-53.49	2900	20240806	21.90	7600	-53.49	20240126	2900	21.90	20240806	7600	-53.49	20240126	2900	21.90	20240806	2.36	N	069410	500	51 억	37016	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History