KissMeData/242040/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	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	9	2	0.61	194702183	131896	56.03	1485	1516	1451	1930	1040	1485	1475.98	0.26	-2871	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	517	-16.42	1.21	12	0.38	-91.00	1238.00	2915	20240119	-48.75	1450	20241114	3.03	2915	-48.75	20240119	1450	3.03	20241114	2915	-48.75	20240119	1450	3.03	20241114	5.10	N	242040	100	34 억	88552	N	N	13	N	N
3	20241205	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-15	5	-1.01	152226093	103119	43.81	1485	1516	1460	1930	1040	1485	1476.22	0.26	-3527	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	509	-16.15	1.19	12	0.30	-91.00	1238.00	2915	20240119	-49.57	1450	20241114	1.38	2915	-49.57	20240119	1450	1.38	20241114	2915	-49.57	20240119	1450	1.38	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
4	20241205	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-10	5	-0.67	117635381	79512	33.78	1485	1516	1467	1930	1040	1485	1479.47	0.26	-42	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	510	-16.21	1.19	12	0.23	-91.00	1238.00	2915	20240119	-49.40	1450	20241114	1.72	2915	-49.40	20240119	1450	1.72	20241114	2915	-49.40	20240119	1450	1.72	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
5	20241205	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	-12	5	-0.81	101960097	68843	29.24	1485	1516	1470	1930	1040	1485	1481.05	0.26	-182	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	510	-16.19	1.19	12	0.20	-91.00	1238.00	2915	20240119	-49.47	1450	20241114	1.59	2915	-49.47	20240119	1450	1.59	20241114	2915	-49.47	20240119	1450	1.59	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
6	20241205	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-4	5	-0.27	53609335	36117	15.34	1485	1516	1475	1930	1040	1485	1484.32	0.26	-392	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	513	-16.27	1.20	12	0.10	-91.00	1238.00	2915	20240119	-49.19	1450	20241114	2.14	2915	-49.19	20240119	1450	2.14	20241114	2915	-49.19	20240119	1450	2.14	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
7	20241205	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	0	3	0.00	41094466	27652	11.75	1485	1516	1475	1930	1040	1485	1486.13	0.26	-245	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	514	-16.32	1.20	12	0.08	-91.00	1238.00	2915	20240119	-49.06	1450	20241114	2.41	2915	-49.06	20240119	1450	2.41	20241114	2915	-49.06	20240119	1450	2.41	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
8	20241205	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	0	3	0.00	22762174	15313	6.51	1485	1516	1475	1930	1040	1485	1486.46	0.26	380	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	514	-16.32	1.20	12	0.04	-91.00	1238.00	2915	20240119	-49.06	1450	20241114	2.41	2915	-49.06	20240119	1450	2.41	20241114	2915	-49.06	20240119	1450	2.41	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
9	20241205	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	4	2	0.27	6850957	4555	1.93	1485	1516	1485	1930	1040	1485	1504.05	0.26	450	1567	1526	1498	1457	1429	1512	1443	35	445	100	920	1	1	34606264	515	-16.36	1.20	12	0.01	-91.00	1238.00	2915	20240119	-48.92	1450	20241114	2.69	2915	-48.92	20240119	1450	2.69	20241114	2915	-48.92	20240119	1450	2.69	20241114	5.10	N	242040	100	34 억	88552	N	N	12	N	N
10	20241204	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	-57	5	-3.70	349723655	235159	101.52	1513	1539	1470	2000	1080	1542	1487.18	0.34	-26501	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	514	-16.32	1.20	12	0.68	-91.00	1238.00	2915	20240119	-49.06	1450	20241114	2.41	2915	-49.06	20240119	1450	2.41	20241114	2915	-49.06	20240119	1450	2.41	20241114	5.09	N	242040	100	34 억	115963	N	N	12	N	N
11	20241204	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-60	5	-3.89	338333858	227486	98.21	1513	1539	1470	2000	1080	1542	1487.27	0.34	-25961	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	513	-16.29	1.20	12	0.66	-91.00	1238.00	2915	20240119	-49.16	1450	20241114	2.21	2915	-49.16	20240119	1450	2.21	20241114	2915	-49.16	20240119	1450	2.21	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
12	20241204	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1488	-54	5	-3.50	316012839	212394	91.70	1513	1539	1470	2000	1080	1542	1487.86	0.34	-23904	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	515	-16.35	1.20	12	0.61	-91.00	1238.00	2915	20240119	-48.95	1450	20241114	2.62	2915	-48.95	20240119	1450	2.62	20241114	2915	-48.95	20240119	1450	2.62	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
13	20241204	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	-61	5	-3.96	307245024	206487	89.15	1513	1539	1470	2000	1080	1542	1487.96	0.34	-23769	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	513	-16.27	1.20	12	0.60	-91.00	1238.00	2915	20240119	-49.19	1450	20241114	2.14	2915	-49.19	20240119	1450	2.14	20241114	2915	-49.19	20240119	1450	2.14	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
14	20241204	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-67	5	-4.35	306460177	205956	88.92	1513	1539	1470	2000	1080	1542	1487.99	0.34	-23773	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	510	-16.21	1.19	12	0.60	-91.00	1238.00	2915	20240119	-49.40	1450	20241114	1.72	2915	-49.40	20240119	1450	1.72	20241114	2915	-49.40	20240119	1450	1.72	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
15	20241204	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	-59	5	-3.83	273181619	183401	79.18	1513	1539	1470	2000	1080	1542	1489.53	0.34	-14172	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	513	-16.30	1.20	12	0.53	-91.00	1238.00	2915	20240119	-49.13	1450	20241114	2.28	2915	-49.13	20240119	1450	2.28	20241114	2915	-49.13	20240119	1450	2.28	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
16	20241204	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	-64	5	-4.15	206351918	138253	59.69	1513	1539	1470	2000	1080	1542	1492.56	0.34	13910	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	511	-16.24	1.19	12	0.40	-91.00	1238.00	2915	20240119	-49.30	1450	20241114	1.93	2915	-49.30	20240119	1450	1.93	20241114	2915	-49.30	20240119	1450	1.93	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
17	20241204	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1518	-24	5	-1.56	34657396	22908	9.89	1513	1539	1509	2000	1080	1542	1512.88	0.34	736	1611	1576	1550	1515	1489	1563	1502	35	458	100	950	1	1	34606264	525	-16.68	1.23	12	0.07	-91.00	1238.00	2915	20240119	-47.92	1450	20241114	4.69	2915	-47.92	20240119	1450	4.69	20241114	2915	-47.92	20240119	1450	4.69	20241114	5.09	N	242040	100	34 억	115963	N	N	5	N	N
18	20241203	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1542	-3	5	-0.19	352816669	228402	263.85	1568	1585	1524	2005	1082	1545	1544.70	0.31	7634	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	534	-16.95	1.25	12	0.66	-91.00	1238.00	2915	20240119	-47.10	1450	20241114	6.34	2915	-47.10	20240119	1450	6.34	20241114	2915	-47.10	20240119	1450	6.34	20241114	5.12	N	242040	100	34 억	107098	N	N	5	N	N
19	20241203	151036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	-7	5	-0.45	343877381	222606	257.16	1568	1585	1524	2005	1082	1545	1544.76	0.31	9999	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	532	-16.90	1.24	12	0.64	-91.00	1238.00	2915	20240119	-47.24	1450	20241114	6.07	2915	-47.24	20240119	1450	6.07	20241114	2915	-47.24	20240119	1450	6.07	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
20	20241203	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	3	2	0.19	335008370	216836	250.49	1568	1585	1524	2005	1082	1545	1544.98	0.31	10120	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	536	-17.01	1.25	12	0.63	-91.00	1238.00	2915	20240119	-46.90	1450	20241114	6.76	2915	-46.90	20240119	1450	6.76	20241114	2915	-46.90	20240119	1450	6.76	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
21	20241203	131018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1541	-4	5	-0.26	303798018	196638	227.16	1568	1585	1524	2005	1082	1545	1544.96	0.31	21	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	533	-16.93	1.24	12	0.57	-91.00	1238.00	2915	20240119	-47.14	1450	20241114	6.28	2915	-47.14	20240119	1450	6.28	20241114	2915	-47.14	20240119	1450	6.28	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
22	20241203	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	-6	5	-0.39	284037712	183778	212.30	1568	1585	1524	2005	1082	1545	1545.60	0.31	-82	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	533	-16.91	1.24	12	0.53	-91.00	1238.00	2915	20240119	-47.20	1450	20241114	6.14	2915	-47.20	20240119	1450	6.14	20241114	2915	-47.20	20240119	1450	6.14	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
23	20241203	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-2	5	-0.13	227109935	146680	169.45	1568	1585	1524	2005	1082	1545	1548.74	0.31	-3610	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	534	-16.96	1.25	12	0.42	-91.00	1238.00	2915	20240119	-47.07	1450	20241114	6.41	2915	-47.07	20240119	1450	6.41	20241114	2915	-47.07	20240119	1450	6.41	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
24	20241203	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	-7	5	-0.45	192258779	124048	143.30	1568	1585	1524	2005	1082	1545	1550.59	0.31	725	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	532	-16.90	1.24	12	0.36	-91.00	1238.00	2915	20240119	-47.24	1450	20241114	6.07	2915	-47.24	20240119	1450	6.07	20241114	2915	-47.24	20240119	1450	6.07	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
25	20241203	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1553	8	2	0.52	83585767	53546	61.86	1568	1585	1553	2005	1082	1545	1567.72	0.31	5515	1581	1563	1545	1527	1509	1572	1536	35	460	100	950	1	1	34606264	537	-17.07	1.25	12	0.15	-91.00	1238.00	2915	20240119	-46.72	1450	20241114	7.10	2915	-46.72	20240119	1450	7.10	20241114	2915	-46.72	20240119	1450	7.10	20241114	5.12	N	242040	100	34 억	107098	N	N	0	N	N
26	20241202	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-12	5	-0.77	132930263	86502	71.31	1535	1563	1527	2020	1090	1557	1536.72	0.36	-17392	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	535	-16.98	1.25	12	0.25	-91.00	1238.00	2915	20240119	-47.00	1450	20241114	6.55	2915	-47.00	20240119	1450	6.55	20241114	2915	-47.00	20240119	1450	6.55	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
27	20241202	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	-22	5	-1.41	114673780	74638	61.53	1535	1563	1527	2020	1090	1557	1536.39	0.36	-16816	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	531	-16.87	1.24	12	0.22	-91.00	1238.00	2915	20240119	-47.34	1450	20241114	5.86	2915	-47.34	20240119	1450	5.86	20241114	2915	-47.34	20240119	1450	5.86	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
28	20241202	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-21	5	-1.35	96975442	63079	52.00	1535	1563	1527	2020	1090	1557	1537.36	0.36	-16622	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	532	-16.88	1.24	12	0.18	-91.00	1238.00	2915	20240119	-47.31	1450	20241114	5.93	2915	-47.31	20240119	1450	5.93	20241114	2915	-47.31	20240119	1450	5.93	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
29	20241202	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1527	-30	5	-1.93	94512702	61474	50.68	1535	1563	1527	2020	1090	1557	1537.43	0.36	-16314	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	528	-16.78	1.23	12	0.18	-91.00	1238.00	2915	20240119	-47.62	1450	20241114	5.31	2915	-47.62	20240119	1450	5.31	20241114	2915	-47.62	20240119	1450	5.31	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
30	20241202	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-21	5	-1.35	76729767	49861	41.10	1535	1563	1535	2020	1090	1557	1538.86	0.36	-11865	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	532	-16.88	1.24	12	0.14	-91.00	1238.00	2915	20240119	-47.31	1450	20241114	5.93	2915	-47.31	20240119	1450	5.93	20241114	2915	-47.31	20240119	1450	5.93	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
31	20241202	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-12	5	-0.77	39251871	25476	21.00	1535	1563	1535	2020	1090	1557	1540.72	0.36	-7416	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	535	-16.98	1.25	12	0.07	-91.00	1238.00	2915	20240119	-47.00	1450	20241114	6.55	2915	-47.00	20240119	1450	6.55	20241114	2915	-47.00	20240119	1450	6.55	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
32	20241202	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	-7	5	-0.45	28172464	18297	15.08	1535	1563	1535	2020	1090	1557	1539.70	0.36	-4154	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	536	-17.03	1.25	12	0.05	-91.00	1238.00	2915	20240119	-46.83	1450	20241114	6.90	2915	-46.83	20240119	1450	6.90	20241114	2915	-46.83	20240119	1450	6.90	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N
33	20241202	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-1	5	-0.06	4806553	3129	2.58	1535	1563	1535	2020	1090	1557	1535.93	0.36	382	1615	1585	1560	1530	1505	1573	1518	35	463	100	960	1	1	34606264	538	-17.10	1.26	12	0.01	-91.00	1238.00	2915	20240119	-46.62	1450	20241114	7.31	2915	-46.62	20240119	1450	7.31	20241114	2915	-46.62	20240119	1450	7.31	20241114	5.14	N	242040	100	34 억	124496	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History