KissMeData/298830/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	marginalRateClassCode	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	161023	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4505	-190	5	-4.05	2726376360	591853	57.38	4725	4735	4500	6100	3290	4695	4606.90	0.07	-14131	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2370	46.93	2.84	12	1.12	96.00	1587.00	8080	20240108	-44.25	3590	20240805	25.49	8080	-44.25	20240108	3590	25.49	20240805	8080	-44.25	20240108	3590	25.49	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
3	20241205	151032	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4520	-175	5	-3.73	2275573770	491852	47.68	4725	4735	4515	6100	3290	4695	4626.54	0.07	-23117	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2378	47.08	2.85	12	0.93	96.00	1587.00	8080	20240108	-44.06	3590	20240805	25.91	8080	-44.06	20240108	3590	25.91	20240805	8080	-44.06	20240108	3590	25.91	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
4	20241205	141016	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4635	-60	5	-1.28	1362154360	291727	28.28	4725	4735	4595	6100	3290	4695	4669.28	0.07	-10739	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2439	48.28	2.92	12	0.55	96.00	1587.00	8080	20240108	-42.64	3590	20240805	29.11	8080	-42.64	20240108	3590	29.11	20240805	8080	-42.64	20240108	3590	29.11	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
5	20241205	131026	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4660	-35	5	-0.75	1191058335	254904	24.71	4725	4735	4595	6100	3290	4695	4672.58	0.07	-8951	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2452	48.54	2.94	12	0.48	96.00	1587.00	8080	20240108	-42.33	3590	20240805	29.81	8080	-42.33	20240108	3590	29.81	20240805	8080	-42.33	20240108	3590	29.81	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
6	20241205	121025	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4695	0	3	0.00	1026200200	219660	21.30	4725	4735	4595	6100	3290	4695	4671.77	0.07	2470	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2470	48.91	2.96	12	0.42	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
7	20241205	111024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	5	2	0.11	882296530	189124	18.33	4725	4730	4595	6100	3290	4695	4665.17	0.07	-183	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2473	48.96	2.96	12	0.36	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
8	20241205	101024	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4675	-20	5	-0.43	676133740	145267	14.08	4725	4730	4595	6100	3290	4695	4654.42	0.07	66	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2460	48.70	2.95	12	0.28	96.00	1587.00	8080	20240108	-42.14	3590	20240805	30.22	8080	-42.14	20240108	3590	30.22	20240805	8080	-42.14	20240108	3590	30.22	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
9	20241205	091030	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4700	5	2	0.11	161857870	34384	3.33	4725	4730	4690	6100	3290	4695	4707.36	0.07	-7732	4965	4830	4720	4585	4475	4775	4530	53	1405	100	3280	5	1	52619061	2473	48.96	2.96	12	0.07	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	8080	-41.83	20240108	3590	30.92	20240805	8080	-41.83	20240108	3590	30.92	20240805	5.81	N	298830	100	53 억	39129	N	N	N	N
10	20241204	161007	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4695	-235	5	-4.77	4798569095	1016585	134.48	4745	4855	4610	6400	3455	4930	4720.29	0.21	-72491	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2470	48.91	2.96	12	1.93	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	8080	-41.89	20240108	3590	30.78	20240805	8080	-41.89	20240108	3590	30.78	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
11	20241204	151008	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4630	-300	5	-6.09	4525034855	957846	126.71	4745	4855	4610	6400	3455	4930	4724.18	0.21	-73591	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2436	48.23	2.92	12	1.82	96.00	1587.00	8080	20240108	-42.70	3590	20240805	28.97	8080	-42.70	20240108	3590	28.97	20240805	8080	-42.70	20240108	3590	28.97	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
12	20241204	141010	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4650	-280	5	-5.68	4112755405	869265	114.99	4745	4855	4610	6400	3455	4930	4731.30	0.21	-78288	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2447	48.44	2.93	12	1.65	96.00	1587.00	8080	20240108	-42.45	3590	20240805	29.53	8080	-42.45	20240108	3590	29.53	20240805	8080	-42.45	20240108	3590	29.53	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
13	20241204	131002	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4730	-200	5	-4.06	3784832565	799350	105.75	4745	4855	4610	6400	3455	4930	4734.89	0.21	-65984	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2489	49.27	2.98	12	1.52	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	8080	-41.46	20240108	3590	31.75	20240805	8080	-41.46	20240108	3590	31.75	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
14	20241204	120958	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4705	-225	5	-4.56	3643999570	769488	101.79	4745	4855	4610	6400	3455	4930	4735.62	0.21	-69387	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2476	49.01	2.96	12	1.46	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	8080	-41.77	20240108	3590	31.06	20240805	8080	-41.77	20240108	3590	31.06	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
15	20241204	110950	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4720	-210	5	-4.26	3335425055	703843	93.11	4745	4855	4610	6400	3455	4930	4738.88	0.21	-67472	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2484	49.17	2.97	12	1.34	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	8080	-41.58	20240108	3590	31.48	20240805	8080	-41.58	20240108	3590	31.48	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
16	20241204	100951	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4725	-205	5	-4.16	2927537020	617439	81.68	4745	4855	4610	6400	3455	4930	4741.42	0.21	-55112	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2486	49.22	2.98	12	1.17	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	8080	-41.52	20240108	3590	31.62	20240805	8080	-41.52	20240108	3590	31.62	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
17	20241204	091013	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4850	-80	5	-1.62	760825045	159096	21.05	4745	4855	4745	6400	3455	4930	4782.18	0.21	47367	5156	5042	4936	4822	4716	5100	4880	53	1470	100	3450	5	1	52619061	2552	50.52	3.06	12	0.30	96.00	1587.00	8080	20240108	-39.98	3590	20240805	35.10	8080	-39.98	20240108	3590	35.10	20240805	8080	-39.98	20240108	3590	35.10	20240805	5.94	N	298830	100	53 억	111931	N	N	N	N
18	20241203	161055	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	3674100625	744315	84.78	4830	5050	4830	6270	3380	4825	4936.69	0.05	86197	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.41	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
19	20241203	151133	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	115	2	2.38	3527555470	714594	81.40	4830	5050	4830	6270	3380	4825	4936.89	0.05	80900	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2599	51.46	3.11	12	1.36	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
20	20241203	141110	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	3155915060	639222	72.81	4830	5050	4830	6270	3380	4825	4937.62	0.05	54267	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.21	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
21	20241203	131111	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4920	95	2	1.97	2929440005	593096	67.56	4830	5050	4830	6270	3380	4825	4939.78	0.05	56181	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2589	51.25	3.10	12	1.13	96.00	1587.00	8080	20240108	-39.11	3590	20240805	37.05	8080	-39.11	20240108	3590	37.05	20240805	8080	-39.11	20240108	3590	37.05	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
22	20241203	121125	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4930	105	2	2.18	2739773670	554559	63.17	4830	5050	4830	6270	3380	4825	4941.05	0.05	52863	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2594	51.35	3.11	12	1.05	96.00	1587.00	8080	20240108	-38.99	3590	20240805	37.33	8080	-38.99	20240108	3590	37.33	20240805	8080	-38.99	20240108	3590	37.33	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
23	20241203	111101	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	80	2	1.66	2350705420	475206	54.13	4830	5050	4830	6270	3380	4825	4947.44	0.05	43550	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2581	51.09	3.09	12	0.90	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
24	20241203	101049	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4940	115	2	2.38	2030699035	410289	46.74	4830	5050	4830	6270	3380	4825	4950.30	0.05	55177	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	5	1	52619061	2599	51.46	3.11	12	0.78	96.00	1587.00	8080	20240108	-38.86	3590	20240805	37.60	8080	-38.86	20240108	3590	37.60	20240805	8080	-38.86	20240108	3590	37.60	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
25	20241203	091040	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	5000	175	2	3.63	940111750	190323	21.68	4830	5050	4830	6270	3380	4825	4941.29	0.05	58488	5085	4955	4890	4760	4695	4922	4727	53	1445	100	3370	10	1	52619061	2631	52.08	3.15	12	0.36	96.00	1587.00	8080	20240108	-38.12	3590	20240805	39.28	8080	-38.12	20240108	3590	39.28	20240805	8080	-38.12	20240108	3590	39.28	20240805	5.88	N	298830	100	53 억	25663	N	N	N	N
26	20241202	161022	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4825	-15	5	-0.31	4088943635	834499	71.17	4945	5020	4825	6290	3390	4840	4900.61	0.04	7136	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2539	50.26	3.04	12	1.59	96.00	1587.00	8080	20240108	-40.28	3590	20240805	34.40	8080	-40.28	20240108	3590	34.40	20240805	8080	-40.28	20240108	3590	34.40	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
27	20241202	151203	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4835	-5	5	-0.10	3772821240	769000	65.59	4945	5020	4830	6290	3390	4840	4906.14	0.04	12519	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2544	50.36	3.05	12	1.46	96.00	1587.00	8080	20240108	-40.16	3590	20240805	34.68	8080	-40.16	20240108	3590	34.68	20240805	8080	-40.16	20240108	3590	34.68	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
28	20241202	141109	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	15	2	0.31	3220763805	655034	55.87	4945	5020	4840	6290	3390	4840	4916.94	0.04	29927	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2555	50.57	3.06	12	1.24	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
29	20241202	131036	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4855	15	2	0.31	2636322490	534823	45.61	4945	5020	4840	6290	3390	4840	4929.34	0.04	9723	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2555	50.57	3.06	12	1.02	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	8080	-39.91	20240108	3590	35.24	20240805	8080	-39.91	20240108	3590	35.24	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
30	20241202	121059	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4885	45	2	0.93	2383248915	482774	41.18	4945	5020	4840	6290	3390	4840	4936.57	0.04	22551	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2570	50.89	3.08	12	0.92	96.00	1587.00	8080	20240108	-39.54	3590	20240805	36.07	8080	-39.54	20240108	3590	36.07	20240805	8080	-39.54	20240108	3590	36.07	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
31	20241202	111006	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4905	65	2	1.34	2177976540	440748	37.59	4945	5020	4840	6290	3390	4840	4941.55	0.04	23881	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2581	51.09	3.09	12	0.84	96.00	1587.00	8080	20240108	-39.29	3590	20240805	36.63	8080	-39.29	20240108	3590	36.63	20240805	8080	-39.29	20240108	3590	36.63	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
32	20241202	101012	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4890	50	2	1.03	1877104400	379584	32.37	4945	5020	4840	6290	3390	4840	4945.16	0.04	41210	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2573	50.94	3.08	12	0.72	96.00	1587.00	8080	20240108	-39.48	3590	20240805	36.21	8080	-39.48	20240108	3590	36.21	20240805	8080	-39.48	20240108	3590	36.21	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N
33	20241202	091009	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	4945	105	2	2.17	452841150	91708	7.82	4945	4985	4840	6290	3390	4840	4937.86	0.04	20049	5286	5062	4936	4712	4586	5000	4650	53	1450	100	3380	5	1	52619061	2602	51.51	3.12	12	0.17	96.00	1587.00	8080	20240108	-38.80	3590	20240805	37.74	8080	-38.80	20240108	3590	37.74	20240805	8080	-38.80	20240108	3590	37.74	20240805	5.69	N	298830	100	53 억	19132	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History