KissMeData/276040/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	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	-105	5	-3.63	56125150	20072	39.01	2890	2890	2765	3755	2025	2890	2796.20	1.00	-4070	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	350	-6.63	1.53	12	0.16	-420.00	1816.00	14370	20240129	-80.62	2600	20241122	7.12	14370	-80.62	20240129	2600	7.12	20241122	14370	-80.62	20240129	2600	7.12	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
3	20241205	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-115	5	-3.98	51895730	18553	36.06	2890	2890	2765	3755	2025	2890	2797.16	1.00	-4058	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	348	-6.61	1.53	12	0.15	-420.00	1816.00	14370	20240129	-80.69	2600	20241122	6.73	14370	-80.69	20240129	2600	6.73	20241122	14370	-80.69	20240129	2600	6.73	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
4	20241205	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	-70	5	-2.42	37582600	13413	26.07	2890	2890	2775	3755	2025	2890	2801.95	1.00	-1935	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	354	-6.71	1.55	12	0.11	-420.00	1816.00	14370	20240129	-80.38	2600	20241122	8.46	14370	-80.38	20240129	2600	8.46	20241122	14370	-80.38	20240129	2600	8.46	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
5	20241205	131006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-75	5	-2.60	33813165	12067	23.45	2890	2890	2775	3755	2025	2890	2802.12	1.00	-1917	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	353	-6.70	1.55	12	0.10	-420.00	1816.00	14370	20240129	-80.41	2600	20241122	8.27	14370	-80.41	20240129	2600	8.27	20241122	14370	-80.41	20240129	2600	8.27	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
6	20241205	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-75	5	-2.60	30154675	10764	20.92	2890	2890	2775	3755	2025	2890	2801.44	1.00	-1914	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	353	-6.70	1.55	12	0.09	-420.00	1816.00	14370	20240129	-80.41	2600	20241122	8.27	14370	-80.41	20240129	2600	8.27	20241122	14370	-80.41	20240129	2600	8.27	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
7	20241205	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-95	5	-3.29	20346495	7244	14.08	2890	2890	2775	3755	2025	2890	2808.74	1.00	-1963	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	351	-6.65	1.54	12	0.06	-420.00	1816.00	14370	20240129	-80.55	2600	20241122	7.50	14370	-80.55	20240129	2600	7.50	20241122	14370	-80.55	20240129	2600	7.50	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
8	20241205	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-95	5	-3.29	19428405	6917	13.44	2890	2890	2775	3755	2025	2890	2808.79	1.00	-1782	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	351	-6.65	1.54	12	0.06	-420.00	1816.00	14370	20240129	-80.55	2600	20241122	7.50	14370	-80.55	20240129	2600	7.50	20241122	14370	-80.55	20240129	2600	7.50	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
9	20241205	091010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-60	5	-2.08	885340	313	0.61	2890	2890	2805	3755	2025	2890	2828.56	1.00	-4	3120	3005	2900	2785	2680	2952	2732	63	865	500	1730	5	1	12554474	355	-6.74	1.56	12	0.00	-420.00	1816.00	14370	20240129	-80.31	2600	20241122	8.85	14370	-80.31	20240129	2600	8.85	20241122	14370	-80.31	20240129	2600	8.85	20241122	0.59	N	276040	500	62 억	125022	N	N	N	N
10	20241204	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2890	-160	5	-5.25	148224785	51450	135.57	2945	3015	2795	3965	2135	3050	2880.91	0.98	2213	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	363	-6.88	1.59	12	0.41	-420.00	1816.00	14370	20240129	-79.89	2600	20241122	11.15	14370	-79.89	20240129	2600	11.15	20241122	14370	-79.89	20240129	2600	11.15	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
11	20241204	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-195	5	-6.39	138748015	48151	126.88	2945	3015	2795	3965	2135	3050	2881.52	0.98	2203	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	358	-6.80	1.57	12	0.38	-420.00	1816.00	14370	20240129	-80.13	2600	20241122	9.81	14370	-80.13	20240129	2600	9.81	20241122	14370	-80.13	20240129	2600	9.81	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
12	20241204	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-205	5	-6.72	127333810	44140	116.31	2945	3015	2795	3965	2135	3050	2884.77	0.98	2468	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	357	-6.77	1.57	12	0.35	-420.00	1816.00	14370	20240129	-80.20	2600	20241122	9.42	14370	-80.20	20240129	2600	9.42	20241122	14370	-80.20	20240129	2600	9.42	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
13	20241204	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-150	5	-4.92	117992995	40865	107.68	2945	3015	2795	3965	2135	3050	2887.39	0.98	2469	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	364	-6.90	1.60	12	0.33	-420.00	1816.00	14370	20240129	-79.82	2600	20241122	11.54	14370	-79.82	20240129	2600	11.54	20241122	14370	-79.82	20240129	2600	11.54	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
14	20241204	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-195	5	-6.39	108825155	37676	99.28	2945	3015	2795	3965	2135	3050	2888.45	0.98	4040	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	358	-6.80	1.57	12	0.30	-420.00	1816.00	14370	20240129	-80.13	2600	20241122	9.81	14370	-80.13	20240129	2600	9.81	20241122	14370	-80.13	20240129	2600	9.81	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
15	20241204	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-140	5	-4.59	95878210	33163	87.39	2945	3015	2795	3965	2135	3050	2891.12	0.98	3293	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	365	-6.93	1.60	12	0.26	-420.00	1816.00	14370	20240129	-79.75	2600	20241122	11.92	14370	-79.75	20240129	2600	11.92	20241122	14370	-79.75	20240129	2600	11.92	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
16	20241204	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-185	5	-6.07	74189220	25806	68.00	2945	3015	2795	3965	2135	3050	2874.88	0.98	5343	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	360	-6.82	1.58	12	0.21	-420.00	1816.00	14370	20240129	-80.06	2600	20241122	10.19	14370	-80.06	20240129	2600	10.19	20241122	14370	-80.06	20240129	2600	10.19	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
17	20241204	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	-60	5	-1.97	9613920	3291	8.67	2945	2990	2900	3965	2135	3050	2921.28	0.98	1888	3203	3126	3013	2936	2823	3165	2975	63	915	500	1830	5	1	12554474	375	-7.12	1.65	12	0.03	-420.00	1816.00	14370	20240129	-79.19	2600	20241122	15.00	14370	-79.19	20240129	2600	15.00	20241122	14370	-79.19	20240129	2600	15.00	20241122	0.64	N	276040	500	62 억	122785	N	N	N	N
18	20241203	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	40	2	1.33	109647900	36299	112.29	3010	3090	2900	3910	2110	3010	3020.69	0.93	6394	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	383	-7.26	1.68	12	0.29	-420.00	1816.00	14370	20240129	-78.78	2600	20241122	17.31	14370	-78.78	20240129	2600	17.31	20241122	14370	-78.78	20240129	2600	17.31	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
19	20241203	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	25	2	0.83	106502545	35265	109.09	3010	3090	2900	3910	2110	3010	3020.06	0.93	6763	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	381	-7.23	1.67	12	0.28	-420.00	1816.00	14370	20240129	-78.88	2600	20241122	16.73	14370	-78.88	20240129	2600	16.73	20241122	14370	-78.88	20240129	2600	16.73	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
20	20241203	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-5	5	-0.17	90382725	29960	92.68	3010	3090	2900	3910	2110	3010	3016.78	0.93	7346	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	377	-7.15	1.65	12	0.24	-420.00	1816.00	14370	20240129	-79.09	2600	20241122	15.58	14370	-79.09	20240129	2600	15.58	20241122	14370	-79.09	20240129	2600	15.58	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
21	20241203	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3005	-5	5	-0.17	80490555	26639	82.40	3010	3090	2900	3910	2110	3010	3021.53	0.93	7372	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	377	-7.15	1.65	12	0.21	-420.00	1816.00	14370	20240129	-79.09	2600	20241122	15.58	14370	-79.09	20240129	2600	15.58	20241122	14370	-79.09	20240129	2600	15.58	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
22	20241203	121101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-10	5	-0.33	73738755	24383	75.43	3010	3090	2900	3910	2110	3010	3024.19	0.93	7367	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	377	-7.14	1.65	12	0.19	-420.00	1816.00	14370	20240129	-79.12	2600	20241122	15.38	14370	-79.12	20240129	2600	15.38	20241122	14370	-79.12	20240129	2600	15.38	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
23	20241203	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	20	2	0.66	61632200	20360	62.98	3010	3090	2900	3910	2110	3010	3027.12	0.93	7701	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	380	-7.21	1.67	12	0.16	-420.00	1816.00	14370	20240129	-78.91	2600	20241122	16.54	14370	-78.91	20240129	2600	16.54	20241122	14370	-78.91	20240129	2600	16.54	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
24	20241203	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	5	2	0.17	51568325	17031	52.68	3010	3090	2900	3910	2110	3010	3027.91	0.93	8223	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	379	-7.18	1.66	12	0.14	-420.00	1816.00	14370	20240129	-79.02	2600	20241122	15.96	14370	-79.02	20240129	2600	15.96	20241122	14370	-79.02	20240129	2600	15.96	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
25	20241203	091019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3075	65	2	2.16	14530960	4829	14.94	3010	3090	2900	3910	2110	3010	3009.10	0.93	1120	3150	3080	3015	2945	2880	3077	2942	63	900	500	1800	5	1	12554474	386	-7.32	1.69	12	0.04	-420.00	1816.00	14370	20240129	-78.60	2600	20241122	18.27	14370	-78.60	20240129	2600	18.27	20241122	14370	-78.60	20240129	2600	18.27	20241122	0.72	N	276040	500	62 억	116369	N	N	N	N
26	20241202	161002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3010	-55	5	-1.79	96587840	32011	39.74	3010	3085	2950	3980	2150	3065	3017.34	0.93	-582	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	378	-7.17	1.66	12	0.25	-420.00	1816.00	14370	20240129	-79.05	2600	20241122	15.77	14370	-79.05	20240129	2600	15.77	20241122	14370	-79.05	20240129	2600	15.77	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
27	20241202	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3040	-25	5	-0.82	83065315	27525	34.17	3010	3085	2950	3980	2150	3065	3017.81	0.93	1570	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	382	-7.24	1.67	12	0.22	-420.00	1816.00	14370	20240129	-78.84	2600	20241122	16.92	14370	-78.84	20240129	2600	16.92	20241122	14370	-78.84	20240129	2600	16.92	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
28	20241202	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-30	5	-0.98	74460085	24687	30.65	3010	3085	2950	3980	2150	3065	3016.17	0.93	3037	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	381	-7.23	1.67	12	0.20	-420.00	1816.00	14370	20240129	-78.88	2600	20241122	16.73	14370	-78.88	20240129	2600	16.73	20241122	14370	-78.88	20240129	2600	16.73	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
29	20241202	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-40	5	-1.31	53276900	17703	21.98	3010	3075	2950	3980	2150	3065	3009.48	0.93	271	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	380	-7.20	1.67	12	0.14	-420.00	1816.00	14370	20240129	-78.95	2600	20241122	16.35	14370	-78.95	20240129	2600	16.35	20241122	14370	-78.95	20240129	2600	16.35	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
30	20241202	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-30	5	-0.98	49106015	16321	20.26	3010	3075	2950	3980	2150	3065	3008.76	0.93	315	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	381	-7.23	1.67	12	0.13	-420.00	1816.00	14370	20240129	-78.88	2600	20241122	16.73	14370	-78.88	20240129	2600	16.73	20241122	14370	-78.88	20240129	2600	16.73	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
31	20241202	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-20	5	-0.65	46373195	15424	19.15	3010	3075	2950	3980	2150	3065	3006.56	0.93	736	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	382	-7.25	1.68	12	0.12	-420.00	1816.00	14370	20240129	-78.81	2600	20241122	17.12	14370	-78.81	20240129	2600	17.12	20241122	14370	-78.81	20240129	2600	17.12	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
32	20241202	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3025	-40	5	-1.31	36096585	12032	14.94	3010	3075	2950	3980	2150	3065	3000.05	0.93	923	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	380	-7.20	1.67	12	0.10	-420.00	1816.00	14370	20240129	-78.95	2600	20241122	16.35	14370	-78.95	20240129	2600	16.35	20241122	14370	-78.95	20240129	2600	16.35	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N
33	20241202	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-30	5	-0.98	1088125	360	0.45	3010	3040	3010	3980	2150	3065	3022.57	0.93	30	3261	3162	3056	2957	2851	3110	2905	63	915	500	1830	5	1	12554474	381	-7.23	1.67	12	0.00	-420.00	1816.00	14370	20240129	-78.88	2600	20241122	16.73	14370	-78.88	20240129	2600	16.73	20241122	14370	-78.88	20240129	2600	16.73	20241122	0.56	N	276040	500	62 억	116951	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History