KissMeData/357880/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	foreignNetBuyingQuantity	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	161111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	-120	5	-3.88	6557580105	2142486	28.48	3065	3175	2970	4015	2165	3090	3060.78	0.34	0	-86863	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	892	-3.22	3.51	12	7.14	-923.00	846.00	4088	20240126	-27.35	1293	20241024	129.70	4088	-27.35	20240126	1293	129.70	20241024	6980	-57.45	20240126	1495	98.66	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
3	20241205	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-90	5	-2.91	6355760570	2074679	27.58	3065	3175	2975	4015	2165	3090	3063.48	0.34	0	-90880	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	901	-3.25	3.55	12	6.91	-923.00	846.00	4088	20240126	-26.61	1293	20241024	132.02	4088	-26.61	20240126	1293	132.02	20241024	6980	-57.02	20240126	1495	100.67	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
4	20241205	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3000	-90	5	-2.91	5874888645	1913913	25.44	3065	3175	2980	4015	2165	3090	3069.56	0.34	0	-86894	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	901	-3.25	3.55	12	6.38	-923.00	846.00	4088	20240126	-26.61	1293	20241024	132.02	4088	-26.61	20240126	1293	132.02	20241024	6980	-57.02	20240126	1495	100.67	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
5	20241205	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-60	5	-1.94	5362834060	1743898	23.18	3065	3175	2980	4015	2165	3090	3075.19	0.34	0	-78984	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	910	-3.28	3.58	12	5.81	-923.00	846.00	4088	20240126	-25.88	1293	20241024	134.34	4088	-25.88	20240126	1293	134.34	20241024	6980	-56.59	20240126	1495	102.68	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
6	20241205	121113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3050	-40	5	-1.29	5005752435	1626528	21.62	3065	3175	2980	4015	2165	3090	3077.56	0.34	0	-53905	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	916	-3.30	3.61	12	5.42	-923.00	846.00	4088	20240126	-25.39	1293	20241024	135.89	4088	-25.39	20240126	1293	135.89	20241024	6980	-56.30	20240126	1495	104.01	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
7	20241205	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-45	5	-1.46	4590078135	1490084	19.81	3065	3175	2980	4015	2165	3090	3080.41	0.34	0	-57710	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	914	-3.30	3.60	12	4.96	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
8	20241205	101111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3110	20	2	0.65	3508091375	1139609	15.15	3065	3175	2980	4015	2165	3090	3078.32	0.34	0	-58178	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	934	-3.37	3.68	12	3.80	-923.00	846.00	4088	20240126	-23.92	1293	20241024	140.53	4088	-23.92	20240126	1293	140.53	20241024	6980	-55.44	20240126	1495	108.03	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
9	20241205	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3170	80	2	2.59	1300642225	421036	5.60	3065	3175	3030	4015	2165	3090	3089.15	0.34	0	62359	3540	3315	3040	2815	2540	3427	2927	150	925	500	2100	5	1	30021538	952	-3.43	3.75	12	1.40	-923.00	846.00	4088	20240126	-22.46	1293	20241024	145.17	4088	-22.46	20240126	1293	145.17	20241024	6980	-54.58	20240126	1495	112.04	20241113	0.53	N	357880	500	150 억	100910	N	N	N	N
10	20241204	161052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3090	45	2	1.48	22994627975	7458187	285.01	2950	3265	2765	3955	2135	3045	3083.14	0.10	0	70038	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	928	-3.35	3.65	12	24.84	-923.00	846.00	4088	20240126	-24.41	1293	20241024	138.98	4088	-24.41	20240126	1293	138.98	20241024	6980	-55.73	20240126	1495	106.69	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
11	20241204	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3095	50	2	1.64	22454170485	7284035	278.35	2950	3265	2765	3955	2135	3045	3082.66	0.10	0	68708	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	929	-3.35	3.66	12	24.26	-923.00	846.00	4088	20240126	-24.29	1293	20241024	139.37	4088	-24.29	20240126	1293	139.37	20241024	6980	-55.66	20240126	1495	107.02	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
12	20241204	141056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3105	60	2	1.97	18398459755	5988522	228.85	2950	3265	2765	3955	2135	3045	3072.29	0.10	0	-19289	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	932	-3.36	3.67	12	19.95	-923.00	846.00	4088	20240126	-24.05	1293	20241024	140.14	4088	-24.05	20240126	1293	140.14	20241024	6980	-55.52	20240126	1495	107.69	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
13	20241204	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	0	3	0.00	7111310800	2436486	93.11	2950	3120	2765	3955	2135	3045	2918.67	0.10	0	225752	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	914	-3.30	3.60	12	8.12	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
14	20241204	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-170	5	-5.58	5614034580	1938064	74.06	2950	3045	2765	3955	2135	3045	2896.72	0.10	0	146624	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	863	-3.11	3.40	12	6.46	-923.00	846.00	4088	20240126	-29.67	1293	20241024	122.35	4088	-29.67	20240126	1293	122.35	20241024	6980	-58.81	20240126	1495	92.31	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
15	20241204	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-235	5	-7.72	5148729710	1773586	67.78	2950	3045	2765	3955	2135	3045	2903.01	0.10	0	149933	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	844	-3.04	3.32	12	5.91	-923.00	846.00	4088	20240126	-31.26	1293	20241024	117.32	4088	-31.26	20240126	1293	117.32	20241024	6980	-59.74	20240126	1495	87.96	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
16	20241204	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-180	5	-5.91	3828757420	1311486	50.12	2950	3045	2845	3955	2135	3045	2919.40	0.10	0	134251	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	860	-3.10	3.39	12	4.37	-923.00	846.00	4088	20240126	-29.92	1293	20241024	121.58	4088	-29.92	20240126	1293	121.58	20241024	6980	-58.95	20240126	1495	91.64	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
17	20241204	091056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	-90	5	-2.96	1942152905	659624	25.21	2950	3045	2850	3955	2135	3045	2944.33	0.10	0	109516	3331	3187	3101	2957	2871	3145	2915	150	910	500	2070	5	1	30021538	887	-3.20	3.49	12	2.20	-923.00	846.00	4088	20240126	-27.72	1293	20241024	128.54	4088	-27.72	20240126	1293	128.54	20241024	6980	-57.66	20240126	1495	97.66	20241113	0.53	N	357880	500	150 억	31382	N	N	N	N
18	20241203	161142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3045	-110	5	-3.49	7956781340	2588402	29.48	3160	3245	3015	4100	2210	3155	3074.12	0.14	0	-10480	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	914	-3.30	3.60	12	8.62	-923.00	846.00	4088	20240126	-25.51	1293	20241024	135.50	4088	-25.51	20240126	1293	135.50	20241024	6980	-56.38	20240126	1495	103.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
19	20241203	151225	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3055	-100	5	-3.17	7646562540	2486859	28.33	3160	3245	3015	4100	2210	3155	3074.79	0.14	0	-13702	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	917	-3.31	3.61	12	8.28	-923.00	846.00	4088	20240126	-25.27	1293	20241024	136.27	4088	-25.27	20240126	1293	136.27	20241024	6980	-56.23	20240126	1495	104.35	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
20	20241203	141200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-90	5	-2.85	7015990865	2280408	25.97	3160	3245	3015	4100	2210	3155	3076.64	0.14	0	3241	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	920	-3.32	3.62	12	7.60	-923.00	846.00	4088	20240126	-25.02	1293	20241024	137.05	4088	-25.02	20240126	1293	137.05	20241024	6980	-56.09	20240126	1495	105.02	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
21	20241203	131200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3030	-125	5	-3.96	6534587450	2122887	24.18	3160	3245	3015	4100	2210	3155	3078.16	0.14	0	4485	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	910	-3.28	3.58	12	7.07	-923.00	846.00	4088	20240126	-25.88	1293	20241024	134.34	4088	-25.88	20240126	1293	134.34	20241024	6980	-56.59	20240126	1495	102.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
22	20241203	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3035	-120	5	-3.80	6011486370	1950249	22.21	3160	3245	3015	4100	2210	3155	3082.42	0.14	0	9206	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	911	-3.29	3.59	12	6.50	-923.00	846.00	4088	20240126	-25.76	1293	20241024	134.73	4088	-25.76	20240126	1293	134.73	20241024	6980	-56.52	20240126	1495	103.01	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
23	20241203	111150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3060	-95	5	-3.01	5488541650	1778599	20.26	3160	3245	3015	4100	2210	3155	3085.88	0.14	0	24395	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	919	-3.32	3.62	12	5.92	-923.00	846.00	4088	20240126	-25.15	1293	20241024	136.66	4088	-25.15	20240126	1293	136.66	20241024	6980	-56.16	20240126	1495	104.68	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
24	20241203	101139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3065	-90	5	-2.85	4522582555	1463995	16.67	3160	3245	3015	4100	2210	3155	3089.21	0.14	0	4366	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	920	-3.32	3.62	12	4.88	-923.00	846.00	4088	20240126	-25.02	1293	20241024	137.05	4088	-25.02	20240126	1293	137.05	20241024	6980	-56.09	20240126	1495	105.02	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
25	20241203	091128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3085	-70	5	-2.22	1586178895	502751	5.73	3160	3245	3080	4100	2210	3155	3155.00	0.14	0	17985	3575	3365	3160	2950	2745	3470	3055	150	945	500	2140	5	1	30021538	926	-3.34	3.65	12	1.67	-923.00	846.00	4088	20240126	-24.54	1293	20241024	138.59	4088	-24.54	20240126	1293	138.59	20241024	6980	-55.80	20240126	1495	106.35	20241113	0.51	N	357880	500	150 억	41379	N	N	N	N
26	20241202	161109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	20	2	0.64	28125997740	8733589	40.45	3065	3370	2955	4075	2195	3135	3220.59	0.76	29175	-188753	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	947	-3.42	3.73	12	29.09	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
27	20241202	151309	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3115	-20	5	-0.64	27737193475	8610058	39.88	3065	3370	2955	4075	2195	3135	3221.58	0.76	29175	-190223	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	935	-3.37	3.68	12	28.68	-923.00	846.00	4088	20240126	-23.80	1293	20241024	140.91	4088	-23.80	20240126	1293	140.91	20241024	6980	-55.37	20240126	1495	108.36	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
28	20241202	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3150	15	2	0.48	26337490690	8159932	37.80	3065	3370	2955	4075	2195	3135	3227.77	0.76	29175	-194362	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	946	-3.41	3.72	12	27.18	-923.00	846.00	4088	20240126	-22.95	1293	20241024	143.62	4088	-22.95	20240126	1293	143.62	20241024	6980	-54.87	20240126	1495	110.70	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
29	20241202	131125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3160	25	2	0.80	25041677745	7747397	35.89	3065	3370	2955	4075	2195	3135	3232.39	0.76	29175	-108731	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	949	-3.42	3.74	12	25.81	-923.00	846.00	4088	20240126	-22.70	1293	20241024	144.39	4088	-22.70	20240126	1293	144.39	20241024	6980	-54.73	20240126	1495	111.37	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
30	20241202	121157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3155	20	2	0.64	23501100375	7256611	33.61	3065	3370	2955	4075	2195	3135	3238.71	0.76	29175	-156470	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	947	-3.42	3.73	12	24.17	-923.00	846.00	4088	20240126	-22.82	1293	20241024	144.01	4088	-22.82	20240126	1293	144.01	20241024	6980	-54.80	20240126	1495	111.04	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
31	20241202	111051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3245	110	2	3.51	21188214945	6533311	30.26	3065	3370	2955	4075	2195	3135	3243.26	0.76	29175	-172809	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	974	-3.52	3.84	12	21.76	-923.00	846.00	4088	20240126	-20.62	1293	20241024	150.97	4088	-20.62	20240126	1293	150.97	20241024	6980	-53.51	20240126	1495	117.06	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
32	20241202	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3240	105	2	3.35	16560488360	5127476	23.75	3065	3370	2955	4075	2195	3135	3229.93	0.76	29175	-205392	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	973	-3.51	3.83	12	17.08	-923.00	846.00	4088	20240126	-20.74	1293	20241024	150.58	4088	-20.74	20240126	1293	150.58	20241024	6980	-53.58	20240126	1495	116.72	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N
33	20241202	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3250	115	2	3.67	7007757210	2201470	10.20	3065	3340	2955	4075	2195	3135	3183.42	0.76	29175	-120453	3965	3550	3275	2860	2585	3757	3067	150	940	500	2130	5	1	30021538	976	-3.52	3.84	12	7.33	-923.00	846.00	4088	20240126	-20.50	1293	20241024	151.35	4088	-20.50	20240126	1293	151.35	20241024	6980	-53.44	20240126	1495	117.39	20241113	0.60	N	357880	500	150 억	229107	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History