KissMeData/139670/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	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-5	5	-0.21	97206665	39935	84.68	2405	2555	2375	3125	1685	2405	2434.12	0.93	-58	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	339	12.90	2.03	12	0.28	186.00	1180.00	8700	20240221	-72.41	2275	20241118	5.49	8700	-72.41	20240221	2275	5.49	20241118	8700	-72.41	20240221	2275	5.49	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
3	20241205	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-5	5	-0.21	96325310	39568	83.90	2405	2555	2375	3125	1685	2405	2434.42	0.93	-111	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	339	12.90	2.03	12	0.28	186.00	1180.00	8700	20240221	-72.41	2275	20241118	5.49	8700	-72.41	20240221	2275	5.49	20241118	8700	-72.41	20240221	2275	5.49	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
4	20241205	140753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	35	2	1.46	81477225	33390	70.80	2405	2555	2375	3125	1685	2405	2440.17	0.93	-784	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	344	13.12	2.07	12	0.24	186.00	1180.00	8700	20240221	-71.95	2275	20241118	7.25	8700	-71.95	20240221	2275	7.25	20241118	8700	-71.95	20240221	2275	7.25	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
5	20241205	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	35	2	1.46	50716860	21076	44.69	2405	2445	2375	3125	1685	2405	2406.38	0.93	-1926	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	344	13.12	2.07	12	0.15	186.00	1180.00	8700	20240221	-71.95	2275	20241118	7.25	8700	-71.95	20240221	2275	7.25	20241118	8700	-71.95	20240221	2275	7.25	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
6	20241205	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-10	5	-0.42	37940545	15790	33.48	2405	2445	2375	3125	1685	2405	2402.82	0.93	-1296	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	338	12.88	2.03	12	0.11	186.00	1180.00	8700	20240221	-72.47	2275	20241118	5.27	8700	-72.47	20240221	2275	5.27	20241118	8700	-72.47	20240221	2275	5.27	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
7	20241205	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-25	5	-1.04	31895600	13249	28.09	2405	2445	2375	3125	1685	2405	2407.40	0.93	-1441	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	336	12.80	2.02	12	0.09	186.00	1180.00	8700	20240221	-72.64	2275	20241118	4.62	8700	-72.64	20240221	2275	4.62	20241118	8700	-72.64	20240221	2275	4.62	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
8	20241205	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	20	2	0.83	23001440	9531	20.21	2405	2445	2390	3125	1685	2405	2413.33	0.93	-1617	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	342	13.04	2.06	12	0.07	186.00	1180.00	8700	20240221	-72.13	2275	20241118	6.59	8700	-72.13	20240221	2275	6.59	20241118	8700	-72.13	20240221	2275	6.59	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
9	20241205	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	10	2	0.42	4473815	1859	3.94	2405	2420	2405	3125	1685	2405	2406.57	0.93	-198	2558	2481	2443	2366	2328	2462	2347	71	720	500	1490	5	1	14118810	341	12.98	2.05	12	0.01	186.00	1180.00	8700	20240221	-72.24	2275	20241118	6.15	8700	-72.24	20240221	2275	6.15	20241118	8700	-72.24	20240221	2275	6.15	20241118	0.15	N	139670	500	70 억	130729	N	N	N	N
10	20241204	160750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-120	5	-4.75	114193470	46939	124.52	2470	2520	2405	3280	1770	2525	2432.81	0.91	2479	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	340	12.93	2.04	12	0.33	186.00	1180.00	8700	20240221	-72.36	2275	20241118	5.71	8700	-72.36	20240221	2275	5.71	20241118	8700	-72.36	20240221	2275	5.71	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
11	20241204	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	109378620	44937	119.21	2470	2520	2405	3280	1770	2525	2434.04	0.91	2472	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.32	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
12	20241204	140750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-110	5	-4.36	97509560	40051	106.24	2470	2520	2405	3280	1770	2525	2434.63	0.91	2119	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	341	12.98	2.05	12	0.28	186.00	1180.00	8700	20240221	-72.24	2275	20241118	6.15	8700	-72.24	20240221	2275	6.15	20241118	8700	-72.24	20240221	2275	6.15	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
13	20241204	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-75	5	-2.97	93322260	38325	101.67	2470	2520	2405	3280	1770	2525	2435.02	0.91	2254	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	346	13.17	2.08	12	0.27	186.00	1180.00	8700	20240221	-71.84	2275	20241118	7.69	8700	-71.84	20240221	2275	7.69	20241118	8700	-71.84	20240221	2275	7.69	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
14	20241204	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	89832855	36891	97.86	2470	2520	2405	3280	1770	2525	2435.09	0.91	2218	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.26	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
15	20241204	110734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-95	5	-3.76	79441800	32592	86.46	2470	2520	2405	3280	1770	2525	2437.46	0.91	2575	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	343	13.06	2.06	12	0.23	186.00	1180.00	8700	20240221	-72.07	2275	20241118	6.81	8700	-72.07	20240221	2275	6.81	20241118	8700	-72.07	20240221	2275	6.81	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
16	20241204	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-65	5	-2.57	68829340	28244	74.92	2470	2520	2405	3280	1770	2525	2436.95	0.91	2066	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	347	13.23	2.08	12	0.20	186.00	1180.00	8700	20240221	-71.72	2275	20241118	8.13	8700	-71.72	20240221	2275	8.13	20241118	8700	-71.72	20240221	2275	8.13	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
17	20241204	090752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-55	5	-2.18	14777685	6042	16.03	2470	2470	2410	3280	1770	2525	2445.83	0.91	1159	2678	2601	2548	2471	2418	2640	2510	71	755	500	1560	5	1	14118810	349	13.28	2.09	12	0.04	186.00	1180.00	8700	20240221	-71.61	2275	20241118	8.57	8700	-71.61	20240221	2275	8.57	20241118	8700	-71.61	20240221	2275	8.57	20241118	0.17	N	139670	500	70 억	128250	N	N	N	N
18	20241203	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	95287270	37686	59.83	2510	2625	2495	3255	1755	2505	2528.45	0.90	1093	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.27	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
19	20241203	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	15	2	0.60	86438545	34179	54.26	2510	2625	2495	3255	1755	2505	2529.00	0.90	2759	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.55	2.14	12	0.24	186.00	1180.00	8700	20240221	-71.03	2275	20241118	10.77	8700	-71.03	20240221	2275	10.77	20241118	8700	-71.03	20240221	2275	10.77	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
20	20241203	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	40	2	1.60	71526555	28248	44.84	2510	2625	2495	3255	1755	2505	2532.09	0.90	381	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	359	13.68	2.16	12	0.20	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
21	20241203	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	53395935	21079	33.46	2510	2625	2495	3255	1755	2505	2533.13	0.90	438	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.15	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
22	20241203	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	20	2	0.80	50660485	19990	31.73	2510	2625	2500	3255	1755	2505	2534.29	0.90	362	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	356	13.58	2.14	12	0.14	186.00	1180.00	8700	20240221	-70.98	2275	20241118	10.99	8700	-70.98	20240221	2275	10.99	20241118	8700	-70.98	20240221	2275	10.99	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
23	20241203	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	40	2	1.60	35527720	13946	22.14	2510	2625	2500	3255	1755	2505	2547.52	0.90	-908	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	359	13.68	2.16	12	0.10	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
24	20241203	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	0	3	0.00	31707065	12450	19.76	2510	2625	2500	3255	1755	2505	2546.75	0.90	-804	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	354	13.47	2.12	12	0.09	186.00	1180.00	8700	20240221	-71.21	2275	20241118	10.11	8700	-71.21	20240221	2275	10.11	20241118	8700	-71.21	20240221	2275	10.11	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
25	20241203	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	65	2	2.59	1057750	419	0.67	2510	2570	2510	3255	1755	2505	2524.46	0.90	196	2811	2657	2581	2427	2351	2620	2390	71	750	500	1550	5	1	14118810	363	13.82	2.18	12	0.00	186.00	1180.00	8700	20240221	-70.46	2275	20241118	12.97	8700	-70.46	20240221	2275	12.97	20241118	8700	-70.46	20240221	2275	12.97	20241118	0.18	N	139670	500	70 억	127128	N	N	N	N
26	20241202	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-140	5	-5.29	160254440	61881	73.45	2620	2735	2505	3435	1855	2645	2589.93	0.91	-1910	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	354	13.47	2.12	12	0.44	186.00	1180.00	8700	20240221	-71.21	2275	20241118	10.11	8700	-71.21	20240221	2275	10.11	20241118	8700	-71.21	20240221	2275	10.11	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
27	20241202	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	-100	5	-3.78	149043200	57408	68.14	2620	2735	2505	3435	1855	2645	2596.21	0.91	-959	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	359	13.68	2.16	12	0.41	186.00	1180.00	8700	20240221	-70.75	2275	20241118	11.87	8700	-70.75	20240221	2275	11.87	20241118	8700	-70.75	20240221	2275	11.87	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
28	20241202	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-80	5	-3.02	132821755	51014	60.55	2620	2735	2505	3435	1855	2645	2603.63	0.91	-1495	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	362	13.79	2.17	12	0.36	186.00	1180.00	8700	20240221	-70.52	2275	20241118	12.75	8700	-70.52	20240221	2275	12.75	20241118	8700	-70.52	20240221	2275	12.75	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
29	20241202	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-110	5	-4.16	128452865	49298	58.52	2620	2735	2505	3435	1855	2645	2605.64	0.91	-1590	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	358	13.63	2.15	12	0.35	186.00	1180.00	8700	20240221	-70.86	2275	20241118	11.43	8700	-70.86	20240221	2275	11.43	20241118	8700	-70.86	20240221	2275	11.43	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
30	20241202	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-85	5	-3.21	116970370	44754	53.12	2620	2735	2520	3435	1855	2645	2613.63	0.91	-1456	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	361	13.76	2.17	12	0.32	186.00	1180.00	8700	20240221	-70.57	2275	20241118	12.53	8700	-70.57	20240221	2275	12.53	20241118	8700	-70.57	20240221	2275	12.53	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
31	20241202	110745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-70	5	-2.65	82695365	31273	37.12	2620	2735	2555	3435	1855	2645	2644.31	0.91	-1782	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	364	13.84	2.18	12	0.22	186.00	1180.00	8700	20240221	-70.40	2275	20241118	13.19	8700	-70.40	20240221	2275	13.19	20241118	8700	-70.40	20240221	2275	13.19	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
32	20241202	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	10	2	0.38	48590780	18142	21.53	2620	2735	2620	3435	1855	2645	2678.36	0.91	415	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	375	14.27	2.25	12	0.13	186.00	1180.00	8700	20240221	-69.48	2275	20241118	16.70	8700	-69.48	20240221	2275	16.70	20241118	8700	-69.48	20240221	2275	16.70	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N
33	20241202	090749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	-10	5	-0.38	9617600	3634	4.31	2620	2670	2620	3435	1855	2645	2646.56	0.91	20	2821	2732	2671	2582	2521	2702	2552	71	790	500	1630	5	1	14118810	372	14.17	2.23	12	0.03	186.00	1180.00	8700	20240221	-69.71	2275	20241118	15.82	8700	-69.71	20240221	2275	15.82	20241118	8700	-69.71	20240221	2275	15.82	20241118	0.11	N	139670	500	70 억	129034	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History