KissMeData/290090/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	newHighLowPriceClassCode	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	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	430	2	6.21	258793360	33164	107.16	6960	8480	6960	8990	4850	6920	7803.44	0.13	-694	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	546	18.24	0.74	12	0.45	403.00	9896.00	13910	20231128	-47.16	6840	20241204	7.46	13380	-45.07	20240110	6840	7.46	20241204	13470	-45.43	20231226	6840	7.46	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
3	20241205	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	420	2	6.07	253975990	32509	105.05	6960	8480	6960	8990	4850	6920	7812.48	0.13	-468	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	546	18.21	0.74	12	0.44	403.00	9896.00	13910	20231128	-47.23	6840	20241204	7.31	13380	-45.14	20240110	6840	7.31	20241204	13470	-45.51	20231226	6840	7.31	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
4	20241205	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	270	2	3.90	247797730	31666	102.32	6960	8480	6960	8990	4850	6920	7825.36	0.13	-435	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	534	17.84	0.73	12	0.43	403.00	9896.00	13910	20231128	-48.31	6840	20241204	5.12	13380	-46.26	20240110	6840	5.12	20241204	13470	-46.62	20231226	6840	5.12	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
5	20241205	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	470	2	6.79	233461160	29685	95.92	6960	8480	6960	8990	4850	6920	7864.62	0.13	-550	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	549	18.34	0.75	12	0.40	403.00	9896.00	13910	20231128	-46.87	6840	20241204	8.04	13380	-44.77	20240110	6840	8.04	20241204	13470	-45.14	20231226	6840	8.04	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
6	20241205	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	180	2	2.60	7590490	1078	3.48	6960	7130	6960	8990	4850	6920	7041.27	0.13	30	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	528	17.62	0.72	12	0.01	403.00	9896.00	13910	20231128	-48.96	6840	20241204	3.80	13380	-46.94	20240110	6840	3.80	20241204	13470	-47.29	20231226	6840	3.80	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
7	20241205	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	160	2	2.31	5858460	834	2.69	6960	7080	6960	8990	4850	6920	7024.53	0.13	20	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	526	17.57	0.72	12	0.01	403.00	9896.00	13910	20231128	-49.10	6840	20241204	3.51	13380	-47.09	20240110	6840	3.51	20241204	13470	-47.44	20231226	6840	3.51	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
8	20241205	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	130	2	1.88	4987620	711	2.30	6960	7060	6960	8990	4850	6920	7014.94	0.13	18	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	524	17.49	0.71	12	0.01	403.00	9896.00	13910	20231128	-49.32	6840	20241204	3.07	13380	-47.31	20240110	6840	3.07	20241204	13470	-47.66	20231226	6840	3.07	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
9	20241205	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	110	2	1.59	1404480	201	0.65	6960	7060	6960	8990	4850	6920	6987.46	0.13	22	7373	7146	6993	6766	6613	7260	6880	37	2070	500	4840	10	1	7432268	522	17.44	0.71	12	0.00	403.00	9896.00	13910	20231128	-49.46	6840	20241204	2.78	13380	-47.46	20240110	6840	2.78	20241204	13470	-47.81	20231226	6840	2.78	20241204	0.41	N	290090	500	37 억	9932	N	N	N	N
10	20241204	160957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6920	-530	5	-7.11	208621200	29954	892.82	6860	7220	6840	9680	5220	7450	6964.72	0.12	1048	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	514	17.17	0.70	12	0.40	403.00	9896.00	13910	20231128	-50.25	6840	20241204	1.17	13380	-48.28	20240110	6840	1.17	20241204	13590	-49.08	20231204	6840	1.17	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
11	20241204	150958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7010	-440	5	-5.91	194628190	27939	832.76	6860	7220	6840	9680	5220	7450	6966.18	0.12	1049	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	521	17.39	0.71	12	0.38	403.00	9896.00	13910	20231128	-49.60	6840	20241204	2.49	13380	-47.61	20240110	6840	2.49	20241204	13590	-48.42	20231204	6840	2.49	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
12	20241204	141000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7000	-450	5	-6.04	174769210	25109	748.41	6860	7220	6840	9680	5220	7450	6960.42	0.12	739	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	520	17.37	0.71	12	0.34	403.00	9896.00	13910	20231128	-49.68	6840	20241204	2.34	13380	-47.68	20240110	6840	2.34	20241204	13590	-48.49	20231204	6840	2.34	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
13	20241204	130952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7060	-390	5	-5.23	164424880	23635	704.47	6860	7220	6840	9680	5220	7450	6956.84	0.12	893	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	525	17.52	0.71	12	0.32	403.00	9896.00	13910	20231128	-49.25	6840	20241204	3.22	13380	-47.23	20240110	6840	3.22	20241204	13590	-48.05	20231204	6840	3.22	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
14	20241204	120947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7040	-410	5	-5.50	157038140	22586	673.20	6860	7220	6840	9680	5220	7450	6952.90	0.12	1334	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	523	17.47	0.71	12	0.30	403.00	9896.00	13910	20231128	-49.39	6840	20241204	2.92	13380	-47.38	20240110	6840	2.92	20241204	13590	-48.20	20231204	6840	2.92	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
15	20241204	110940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7040	-410	5	-5.50	134277980	19346	576.63	6860	7220	6840	9680	5220	7450	6940.87	0.12	1729	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	523	17.47	0.71	12	0.26	403.00	9896.00	13910	20231128	-49.39	6840	20241204	2.92	13380	-47.38	20240110	6840	2.92	20241204	13590	-48.20	20231204	6840	2.92	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
16	20241204	100942	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7100	-350	5	-4.70	131038360	18886	562.92	6860	7220	6840	9680	5220	7450	6938.39	0.12	1860	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	528	17.62	0.72	12	0.25	403.00	9896.00	13910	20231128	-48.96	6840	20241204	3.80	13380	-46.94	20240110	6840	3.80	20241204	13590	-47.76	20231204	6840	3.80	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
17	20241204	091003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7190	-260	5	-3.49	99438800	14433	430.19	6860	7220	6840	9680	5220	7450	6889.68	0.12	2541	7583	7516	7403	7336	7223	7550	7370	37	2230	500	5210	10	1	7432268	534	17.84	0.73	12	0.19	403.00	9896.00	13910	20231128	-48.31	6840	20241204	5.12	13380	-46.26	20240110	6840	5.12	20241204	13590	-47.09	20231204	6840	5.12	20241204	0.41	N	290090	500	37 억	8886	N	N	N	N
18	20241203	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	30	2	0.40	24698030	3355	96.85	7420	7470	7290	9640	5200	7420	7361.56	0.12	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.49	0.75	12	0.05	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
19	20241203	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	-110	5	-1.48	24362890	3310	95.55	7420	7470	7290	9640	5200	7420	7360.39	0.12	13	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	543	18.14	0.74	12	0.04	403.00	9896.00	13910	20231128	-47.45	7050	20240806	3.69	13380	-45.37	20240110	7050	3.69	20240806	13590	-46.21	20231204	7050	3.69	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
20	20241203	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	-60	5	-0.81	14439760	1969	56.84	7420	7470	7290	9640	5200	7420	7333.55	0.12	370	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	547	18.26	0.74	12	0.03	403.00	9896.00	13910	20231128	-47.09	7050	20240806	4.40	13380	-44.99	20240110	7050	4.40	20240806	13590	-45.84	20231204	7050	4.40	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
21	20241203	131100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	0	3	0.00	1530650	206	5.95	7420	7470	7400	9640	5200	7420	7430.34	0.12	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	551	18.41	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
22	20241203	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	30	2	0.40	574560	77	2.22	7420	7470	7420	9640	5200	7420	7461.82	0.12	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.49	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
23	20241203	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	40	2	0.54	522390	70	2.02	7420	7470	7420	9640	5200	7420	7462.71	0.12	1	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.51	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.37	7050	20240806	5.82	13380	-44.25	20240110	7050	5.82	20240806	13590	-45.11	20231204	7050	5.82	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
24	20241203	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	50	2	0.67	216190	29	0.84	7420	7470	7420	9640	5200	7420	7454.83	0.12	0	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	555	18.54	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.30	7050	20240806	5.96	13380	-44.17	20240110	7050	5.96	20240806	13590	-45.03	20231204	7050	5.96	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
25	20241203	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	40	2	0.54	111700	15	0.43	7420	7460	7420	9640	5200	7420	7446.67	0.12	0	7706	7562	7456	7312	7206	7510	7260	37	2220	500	5190	10	1	7432268	554	18.51	0.75	12	0.00	403.00	9896.00	13910	20231128	-46.37	7050	20240806	5.82	13380	-44.25	20240110	7050	5.82	20240806	13590	-45.11	20231204	7050	5.82	20240806	0.41	N	290090	500	37 억	8886	N	N	N	N
26	20241202	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-180	5	-2.37	25715170	3463	268.03	7600	7600	7350	9880	5320	7600	7425.69	0.12	1	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.05	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
27	20241202	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-200	5	-2.63	20176290	2711	209.83	7600	7600	7370	9880	5320	7600	7442.38	0.12	3	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	550	18.36	0.75	12	0.04	403.00	9896.00	13910	20231128	-46.80	7050	20240806	4.96	13380	-44.69	20240110	7050	4.96	20240806	13590	-45.55	20231204	7050	4.96	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
28	20241202	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-170	5	-2.24	16740240	2246	173.84	7600	7600	7410	9880	5320	7600	7453.36	0.12	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	552	18.44	0.75	12	0.03	403.00	9896.00	13910	20231128	-46.59	7050	20240806	5.39	13380	-44.47	20240110	7050	5.39	20240806	13590	-45.33	20231204	7050	5.39	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
29	20241202	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-170	5	-2.24	12928680	1733	134.13	7600	7600	7410	9880	5320	7600	7460.29	0.12	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	552	18.44	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.59	7050	20240806	5.39	13380	-44.47	20240110	7050	5.39	20240806	13590	-45.33	20231204	7050	5.39	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
30	20241202	121045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-180	5	-2.37	11223770	1503	116.33	7600	7600	7410	9880	5320	7600	7467.58	0.12	4	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
31	20241202	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-180	5	-2.37	10689220	1431	110.76	7600	7600	7410	9880	5320	7600	7469.76	0.12	2	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	551	18.41	0.75	12	0.02	403.00	9896.00	13910	20231128	-46.66	7050	20240806	5.25	13380	-44.54	20240110	7050	5.25	20240806	13590	-45.40	20231204	7050	5.25	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
32	20241202	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-150	5	-1.97	6397050	853	66.02	7600	7600	7450	9880	5320	7600	7499.47	0.12	0	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	554	18.49	0.75	12	0.01	403.00	9896.00	13910	20231128	-46.44	7050	20240806	5.67	13380	-44.32	20240110	7050	5.67	20240806	13590	-45.18	20231204	7050	5.67	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N
33	20241202	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-50	5	-0.66	37910	5	0.39	7600	7600	7550	9880	5320	7600	7582.00	0.12	0	7820	7710	7630	7520	7440	7670	7480	37	2280	500	5320	10	1	7432268	561	18.73	0.76	12	0.00	403.00	9896.00	13910	20231128	-45.72	7050	20240806	7.09	13380	-43.57	20240110	7050	7.09	20240806	13590	-44.44	20231204	7050	7.09	20240806	0.41	N	290090	500	37 억	8887	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History