KissMeData/348030/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	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	420	2	8.50	143443095	27665	486.80	4935	5370	4770	6420	3460	4940	5185.00	0.24	339	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	515	-10.57	0.71	12	0.29	-507.00	7524.00	9920	20240131	-45.97	3990	20240805	34.34	9920	-45.97	20240131	3990	34.34	20240805	9920	-45.97	20240131	3990	34.34	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
3	20241205	151109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	220	2	4.45	120558725	23340	410.70	4935	5300	4770	6420	3460	4940	5165.33	0.24	632	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	496	-10.18	0.69	12	0.24	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	9920	-47.98	20240131	3990	29.32	20240805	9920	-47.98	20240131	3990	29.32	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
4	20241205	141053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	180	2	3.64	33220235	6514	114.62	4935	5240	4770	6420	3460	4940	5099.82	0.24	-257	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	492	-10.10	0.68	12	0.07	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	9920	-48.39	20240131	3990	28.32	20240805	9920	-48.39	20240131	3990	28.32	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
5	20241205	131104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	190	2	3.85	17066225	3405	59.92	4935	5200	4770	6420	3460	4940	5012.11	0.24	-48	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	493	-10.12	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
6	20241205	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	190	2	3.85	17030315	3398	59.79	4935	5200	4770	6420	3460	4940	5011.86	0.24	-48	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	493	-10.12	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	9920	-48.29	20240131	3990	28.57	20240805	9920	-48.29	20240131	3990	28.57	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
7	20241205	111101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	120	2	2.43	15922335	3180	55.96	4935	5200	4770	6420	3460	4940	5007.02	0.24	-48	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	10	1	9603800	486	-9.98	0.67	12	0.03	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
8	20241205	101101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	55	2	1.11	11573090	2317	40.77	4935	5200	4770	6420	3460	4940	4994.86	0.24	180	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	5	1	9603800	480	-9.85	0.66	12	0.02	-507.00	7524.00	9920	20240131	-49.65	3990	20240805	25.19	9920	-49.65	20240131	3990	25.19	20240805	9920	-49.65	20240131	3990	25.19	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
9	20241205	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	-10	5	-0.20	1580265	330	5.81	4935	4940	4770	6420	3460	4940	4788.68	0.24	0	5260	5100	4940	4780	4620	5020	4700	10	1480	100	3350	5	1	9603800	473	-9.72	0.66	12	0.00	-507.00	7524.00	9920	20240131	-50.30	3990	20240805	23.56	9920	-50.30	20240131	3990	23.56	20240805	9920	-50.30	20240131	3990	23.56	20240805	1.02	N	348030	100	9 억	23000	N	N	N	N
10	20241204	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-100	5	-1.98	27899305	5683	107.15	5000	5100	4780	6550	3530	5040	4909.26	0.24	-307	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	474	-9.74	0.66	12	0.06	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	9920	-50.20	20240131	3990	23.81	20240805	9920	-50.20	20240131	3990	23.81	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
11	20241204	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-100	5	-1.98	25992465	5297	99.87	5000	5100	4780	6550	3530	5040	4907.02	0.24	-189	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	474	-9.74	0.66	12	0.06	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	9920	-50.20	20240131	3990	23.81	20240805	9920	-50.20	20240131	3990	23.81	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
12	20241204	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-155	5	-3.08	20785940	4242	79.98	5000	5100	4780	6550	3530	5040	4900.03	0.24	-109	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	469	-9.64	0.65	12	0.04	-507.00	7524.00	9920	20240131	-50.76	3990	20240805	22.43	9920	-50.76	20240131	3990	22.43	20240805	9920	-50.76	20240131	3990	22.43	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
13	20241204	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-130	5	-2.58	14817495	3024	57.01	5000	5100	4780	6550	3530	5040	4899.97	0.24	64	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	472	-9.68	0.65	12	0.03	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
14	20241204	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-100	5	-1.98	14344960	2928	55.20	5000	5100	4780	6550	3530	5040	4899.23	0.24	100	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	474	-9.74	0.66	12	0.03	-507.00	7524.00	9920	20240131	-50.20	3990	20240805	23.81	9920	-50.20	20240131	3990	23.81	20240805	9920	-50.20	20240131	3990	23.81	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
15	20241204	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	-130	5	-2.58	13539350	2764	52.11	5000	5100	4780	6550	3530	5040	4898.46	0.24	162	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	472	-9.68	0.65	12	0.03	-507.00	7524.00	9920	20240131	-50.50	3990	20240805	23.06	9920	-50.50	20240131	3990	23.06	20240805	9920	-50.50	20240131	3990	23.06	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
16	20241204	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	30	2	0.60	12880540	2630	49.59	5000	5100	4780	6550	3530	5040	4897.54	0.24	186	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	10	1	9603800	487	-10.00	0.67	12	0.03	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
17	20241204	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	-95	5	-1.88	5854085	1197	22.57	5000	5000	4780	6550	3530	5040	4890.63	0.24	138	5320	5180	5090	4950	4860	5155	4925	10	1510	100	3420	5	1	9603800	475	-9.75	0.66	12	0.01	-507.00	7524.00	9920	20240131	-50.15	3990	20240805	23.93	9920	-50.15	20240131	3990	23.93	20240805	9920	-50.15	20240131	3990	23.93	20240805	1.01	N	348030	100	9 억	23307	N	N	N	N
18	20241203	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	30	2	0.60	26965980	5304	116.44	5040	5230	5000	6510	3510	5010	5084.23	0.24	-194	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	484	-9.94	0.67	12	0.06	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	9920	-49.19	20240131	3990	26.32	20240805	9920	-49.19	20240131	3990	26.32	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
19	20241203	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	50	2	1.00	26143940	5141	112.86	5040	5230	5000	6510	3510	5010	5085.38	0.24	-110	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	486	-9.98	0.67	12	0.05	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
20	20241203	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	50	2	1.00	24981420	4910	107.79	5040	5230	5000	6510	3510	5010	5087.87	0.24	-173	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	486	-9.98	0.67	12	0.05	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
21	20241203	131149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	110	2	2.20	24193250	4755	104.39	5040	5230	5000	6510	3510	5010	5087.96	0.24	-152	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	492	-10.10	0.68	12	0.05	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	9920	-48.39	20240131	3990	28.32	20240805	9920	-48.39	20240131	3990	28.32	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
22	20241203	121208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	60	2	1.20	8652680	1707	37.48	5040	5230	5000	6510	3510	5010	5068.94	0.24	-142	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	487	-10.00	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	9920	-48.89	20240131	3990	27.07	20240805	9920	-48.89	20240131	3990	27.07	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
23	20241203	111140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	50	2	1.00	7500000	1479	32.47	5040	5230	5000	6510	3510	5010	5070.99	0.24	-50	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	486	-9.98	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	9920	-48.99	20240131	3990	26.82	20240805	9920	-48.99	20240131	3990	26.82	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
24	20241203	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	130	2	2.59	4534700	890	19.54	5040	5230	5010	6510	3510	5010	5095.17	0.24	4	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	494	-10.14	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	9920	-48.19	20240131	3990	28.82	20240805	9920	-48.19	20240131	3990	28.82	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
25	20241203	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	110	2	2.20	2267560	448	9.84	5040	5230	5010	6510	3510	5010	5061.52	0.24	52	5516	5262	5136	4882	4756	5200	4820	10	1500	100	3400	10	1	9603800	492	-10.10	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	9920	-48.39	20240131	3990	28.32	20240805	9920	-48.39	20240131	3990	28.32	20240805	1.02	N	348030	100	9 억	23501	N	N	N	N
26	20241202	161059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	-250	5	-4.75	23630160	4555	112.19	5240	5390	5010	6830	3690	5260	5187.74	0.25	-72	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	481	-9.88	0.67	12	0.05	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	9920	-49.50	20240131	3990	25.56	20240805	9920	-49.50	20240131	3990	25.56	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
27	20241202	151253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-170	5	-3.23	19207430	3680	90.64	5240	5390	5080	6830	3690	5260	5219.41	0.25	20	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	489	-10.04	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	9920	-48.69	20240131	3990	27.57	20240805	9920	-48.69	20240131	3990	27.57	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
28	20241202	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-80	5	-1.52	10545770	1999	49.24	5240	5390	5160	6830	3690	5260	5275.52	0.25	-21	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	497	-10.22	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	9920	-47.78	20240131	3990	29.82	20240805	9920	-47.78	20240131	3990	29.82	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
29	20241202	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-10	5	-0.19	9983170	1890	46.55	5240	5390	5170	6830	3690	5260	5282.10	0.25	-16	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	504	-10.36	0.70	12	0.02	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
30	20241202	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	-10	5	-0.19	9983170	1890	46.55	5240	5390	5170	6830	3690	5260	5282.10	0.25	-16	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	504	-10.36	0.70	12	0.02	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	9920	-47.08	20240131	3990	31.58	20240805	9920	-47.08	20240131	3990	31.58	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
31	20241202	111042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-60	5	-1.14	7867700	1483	36.53	5240	5390	5200	6830	3690	5260	5305.26	0.25	-59	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	9920	-47.58	20240131	3990	30.33	20240805	9920	-47.58	20240131	3990	30.33	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
32	20241202	101051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	110	2	2.09	6527080	1226	30.20	5240	5390	5220	6830	3690	5260	5323.88	0.25	-148	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	516	-10.59	0.71	12	0.01	-507.00	7524.00	9920	20240131	-45.87	3990	20240805	34.59	9920	-45.87	20240131	3990	34.59	20240805	9920	-45.87	20240131	3990	34.59	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N
33	20241202	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	20	2	0.38	545340	104	2.56	5240	5280	5240	6830	3690	5260	5243.65	0.25	0	5486	5372	5236	5122	4986	5430	5180	10	1570	100	3570	10	1	9603800	507	-10.41	0.70	12	0.00	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	9920	-46.77	20240131	3990	32.33	20240805	9920	-46.77	20240131	3990	32.33	20240805	1.03	N	348030	100	9 억	23574	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History