KissMeData/402030/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22700	0	3	0.00	2500003300	109233	64.31	23250	23550	22100	29500	15900	22700	22887.44	0.15	-2437	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2600	-26.27	8.25	12	0.95	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	42000	-45.95	20240122	12360	83.66	20240909	42000	-45.95	20240122	12360	83.66	20240909	0.61	N	402030	500	57 억	16808	N	N	16	N	N
3	20241205	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22650	-50	5	-0.22	2411795200	105341	62.02	23250	23550	22100	29500	15900	22700	22895.12	0.15	-2102	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2594	-26.22	8.23	12	0.92	-864.00	2751.00	42000	20240122	-46.07	12360	20240909	83.25	42000	-46.07	20240122	12360	83.25	20240909	42000	-46.07	20240122	12360	83.25	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
4	20241205	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23200	500	2	2.20	2149471250	93801	55.22	23250	23550	22100	29500	15900	22700	22915.23	0.15	-1977	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2657	-26.85	8.43	12	0.82	-864.00	2751.00	42000	20240122	-44.76	12360	20240909	87.70	42000	-44.76	20240122	12360	87.70	20240909	42000	-44.76	20240122	12360	87.70	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
5	20241205	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22800	100	2	0.44	1770164950	77504	45.63	23250	23300	22100	29500	15900	22700	22839.66	0.15	-3071	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2611	-26.39	8.29	12	0.68	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	42000	-45.71	20240122	12360	84.47	20240909	42000	-45.71	20240122	12360	84.47	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
6	20241205	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23000	300	2	1.32	1398157550	61395	36.14	23250	23300	22100	29500	15900	22700	22773.15	0.15	2023	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2634	-26.62	8.36	12	0.54	-864.00	2751.00	42000	20240122	-45.24	12360	20240909	86.08	42000	-45.24	20240122	12360	86.08	20240909	42000	-45.24	20240122	12360	86.08	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
7	20241205	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22750	50	2	0.22	1161257900	51033	30.04	23250	23300	22100	29500	15900	22700	22755.04	0.15	1167	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2606	-26.33	8.27	12	0.45	-864.00	2751.00	42000	20240122	-45.83	12360	20240909	84.06	42000	-45.83	20240122	12360	84.06	20240909	42000	-45.83	20240122	12360	84.06	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
8	20241205	101136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22300	-400	5	-1.76	974085250	42781	25.19	23250	23300	22100	29500	15900	22700	22769.11	0.15	1540	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2554	-25.81	8.11	12	0.37	-864.00	2751.00	42000	20240122	-46.90	12360	20240909	80.42	42000	-46.90	20240122	12360	80.42	20240909	42000	-46.90	20240122	12360	80.42	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
9	20241205	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23150	450	2	1.98	360518200	15586	9.18	23250	23300	22900	29500	15900	22700	23130.90	0.15	-932	25366	24032	23366	22032	21366	23700	21700	57	6800	500	15890	50	1	11452888	2651	-26.79	8.42	12	0.14	-864.00	2751.00	42000	20240122	-44.88	12360	20240909	87.30	42000	-44.88	20240122	12360	87.30	20240909	42000	-44.88	20240122	12360	87.30	20240909	0.61	N	402030	500	57 억	16808	N	N	177	N	N
10	20241204	161116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22700	-2200	5	-8.84	3934362000	168618	156.01	24000	24700	22700	32350	17450	24900	23334.32	0.40	-15657	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2600	-26.27	8.25	12	1.47	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	42000	-45.95	20240122	12360	83.66	20240909	42000	-45.95	20240122	12360	83.66	20240909	0.61	N	402030	500	57 억	45431	N	N	177	N	N
11	20241204	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22800	-2100	5	-8.43	3734385600	159826	147.87	24000	24700	22750	32350	17450	24900	23365.32	0.40	-14630	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2611	-26.39	8.29	12	1.40	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	42000	-45.71	20240122	12360	84.47	20240909	42000	-45.71	20240122	12360	84.47	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
12	20241204	141120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	22950	-1950	5	-7.83	3367755900	143804	133.05	24000	24700	22850	32350	17450	24900	23419.07	0.40	-11036	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2628	-26.56	8.34	12	1.26	-864.00	2751.00	42000	20240122	-45.36	12360	20240909	85.68	42000	-45.36	20240122	12360	85.68	20240909	42000	-45.36	20240122	12360	85.68	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
13	20241204	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23550	-1350	5	-5.42	3047580150	129973	120.25	24000	24700	22850	32350	17450	24900	23447.79	0.40	-8116	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2697	-27.26	8.56	12	1.13	-864.00	2751.00	42000	20240122	-43.93	12360	20240909	90.53	42000	-43.93	20240122	12360	90.53	20240909	42000	-43.93	20240122	12360	90.53	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
14	20241204	121109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23100	-1800	5	-7.23	2862547750	122024	112.90	24000	24700	22850	32350	17450	24900	23458.89	0.40	-8582	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2646	-26.74	8.40	12	1.07	-864.00	2751.00	42000	20240122	-45.00	12360	20240909	86.89	42000	-45.00	20240122	12360	86.89	20240909	42000	-45.00	20240122	12360	86.89	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
15	20241204	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23100	-1800	5	-7.23	2492693400	105976	98.05	24000	24700	22850	32350	17450	24900	23521.30	0.40	-8562	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2646	-26.74	8.40	12	0.93	-864.00	2751.00	42000	20240122	-45.00	12360	20240909	86.89	42000	-45.00	20240122	12360	86.89	20240909	42000	-45.00	20240122	12360	86.89	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
16	20241204	101059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23000	-1900	5	-7.63	2070781100	87633	81.08	24000	24700	22850	32350	17450	24900	23630.15	0.40	-6856	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2634	-26.62	8.36	12	0.77	-864.00	2751.00	42000	20240122	-45.24	12360	20240909	86.08	42000	-45.24	20240122	12360	86.08	20240909	42000	-45.24	20240122	12360	86.08	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
17	20241204	091121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24400	-500	5	-2.01	507203100	20914	19.35	24000	24700	23950	32350	17450	24900	24251.85	0.40	2806	26733	25816	24933	24016	23133	25375	23575	57	7450	500	17430	50	1	11452888	2795	-28.24	8.87	12	0.18	-864.00	2751.00	42000	20240122	-41.90	12360	20240909	97.41	42000	-41.90	20240122	12360	97.41	20240909	42000	-41.90	20240122	12360	97.41	20240909	0.61	N	402030	500	57 억	45431	N	N	88	N	N
18	20241203	161205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24900	100	2	0.40	2665838150	107031	49.61	25050	25850	24050	32200	17400	24800	24907.26	0.42	-3150	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2852	-28.82	9.05	12	0.93	-864.00	2751.00	42000	20240122	-40.71	12360	20240909	101.46	42000	-40.71	20240122	12360	101.46	20240909	42000	-40.71	20240122	12360	101.46	20240909	0.68	N	402030	500	57 억	47926	N	N	88	N	N
19	20241203	151253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24650	-150	5	-0.60	2563437200	102909	47.70	25050	25850	24050	32200	17400	24800	24909.85	0.42	-2955	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2823	-28.53	8.96	12	0.90	-864.00	2751.00	42000	20240122	-41.31	12360	20240909	99.43	42000	-41.31	20240122	12360	99.43	20240909	42000	-41.31	20240122	12360	99.43	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
20	20241203	141228	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	0	3	0.00	2346952050	94118	43.63	25050	25850	24050	32200	17400	24800	24936.42	0.42	-1725	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2840	-28.70	9.01	12	0.82	-864.00	2751.00	42000	20240122	-40.95	12360	20240909	100.65	42000	-40.95	20240122	12360	100.65	20240909	42000	-40.95	20240122	12360	100.65	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
21	20241203	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24700	-100	5	-0.40	2181818650	87427	40.53	25050	25850	24050	32200	17400	24800	24956.07	0.42	-1781	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2829	-28.59	8.98	12	0.76	-864.00	2751.00	42000	20240122	-41.19	12360	20240909	99.84	42000	-41.19	20240122	12360	99.84	20240909	42000	-41.19	20240122	12360	99.84	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
22	20241203	121246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25000	200	2	0.81	2021381400	80936	37.52	25050	25850	24050	32200	17400	24800	24975.28	0.42	-2950	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2863	-28.94	9.09	12	0.71	-864.00	2751.00	42000	20240122	-40.48	12360	20240909	102.27	42000	-40.48	20240122	12360	102.27	20240909	42000	-40.48	20240122	12360	102.27	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
23	20241203	111217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24650	-150	5	-0.60	1887522900	75552	35.02	25050	25850	24050	32200	17400	24800	24983.34	0.42	-3780	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2823	-28.53	8.96	12	0.66	-864.00	2751.00	42000	20240122	-41.31	12360	20240909	99.43	42000	-41.31	20240122	12360	99.43	20240909	42000	-41.31	20240122	12360	99.43	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
24	20241203	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24700	-100	5	-0.40	1289976600	51044	23.66	25050	25850	24650	32200	17400	24800	25272.78	0.42	-3298	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2829	-28.59	8.98	12	0.45	-864.00	2751.00	42000	20240122	-41.19	12360	20240909	99.84	42000	-41.19	20240122	12360	99.84	20240909	42000	-41.19	20240122	12360	99.84	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
25	20241203	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25250	450	2	1.81	613433350	24000	11.13	25050	25850	25050	32200	17400	24800	25562.90	0.42	-1547	27100	25950	24650	23500	22200	25300	22850	57	7400	500	17360	50	1	11452888	2892	-29.22	9.18	12	0.21	-864.00	2751.00	42000	20240122	-39.88	12360	20240909	104.29	42000	-39.88	20240122	12360	104.29	20240909	42000	-39.88	20240122	12360	104.29	20240909	0.68	N	402030	500	57 억	47926	N	N	1162	N	N
26	20241202	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	-300	5	-1.20	5240385000	213816	121.14	25500	25800	23350	32600	17600	25100	24507.98	0.33	11394	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2840	-28.70	9.01	12	1.87	-864.00	2751.00	42000	20240122	-40.95	12360	20240909	100.65	42000	-40.95	20240122	12360	100.65	20240909	42000	-40.95	20240122	12360	100.65	20240909	0.63	N	402030	500	57 억	37223	N	N	1162	N	N
27	20241202	151349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24550	-550	5	-2.19	5114210050	208717	118.26	25500	25800	23350	32600	17600	25100	24503.08	0.33	11885	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2812	-28.41	8.92	12	1.82	-864.00	2751.00	42000	20240122	-41.55	12360	20240909	98.62	42000	-41.55	20240122	12360	98.62	20240909	42000	-41.55	20240122	12360	98.62	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
28	20241202	141236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	200	2	0.80	4456092450	182441	103.37	25500	25800	23350	32600	17600	25100	24424.84	0.33	12267	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2898	-29.28	9.20	12	1.59	-864.00	2751.00	42000	20240122	-39.76	12360	20240909	104.69	42000	-39.76	20240122	12360	104.69	20240909	42000	-39.76	20240122	12360	104.69	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
29	20241202	131150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24750	-350	5	-1.39	3465461600	142990	81.02	25500	25800	23350	32600	17600	25100	24235.69	0.33	7143	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2835	-28.65	9.00	12	1.25	-864.00	2751.00	42000	20240122	-41.07	12360	20240909	100.24	42000	-41.07	20240122	12360	100.24	20240909	42000	-41.07	20240122	12360	100.24	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
30	20241202	121220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23650	-1450	5	-5.78	2988019600	123107	69.75	25500	25800	23350	32600	17600	25100	24271.73	0.33	2724	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2709	-27.37	8.60	12	1.07	-864.00	2751.00	42000	20240122	-43.69	12360	20240909	91.34	42000	-43.69	20240122	12360	91.34	20240909	42000	-43.69	20240122	12360	91.34	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
31	20241202	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23950	-1150	5	-4.58	2445976150	100178	56.76	25500	25800	23850	32600	17600	25100	24416.30	0.33	380	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2743	-27.72	8.71	12	0.87	-864.00	2751.00	42000	20240122	-42.98	12360	20240909	93.77	42000	-42.98	20240122	12360	93.77	20240909	42000	-42.98	20240122	12360	93.77	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
32	20241202	101128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23900	-1200	5	-4.78	2021401050	82479	46.73	25500	25800	23850	32600	17600	25100	24508.07	0.33	1124	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2737	-27.66	8.69	12	0.72	-864.00	2751.00	42000	20240122	-43.10	12360	20240909	93.37	42000	-43.10	20240122	12360	93.37	20240909	42000	-43.10	20240122	12360	93.37	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N
33	20241202	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25350	250	2	1.00	433069950	16956	9.61	25500	25800	25350	32600	17600	25100	25540.81	0.33	-1164	27033	26066	25283	24316	23533	26550	24800	57	7500	500	17570	50	1	11452888	2903	-29.34	9.21	12	0.15	-864.00	2751.00	42000	20240122	-39.64	12360	20240909	105.10	42000	-39.64	20240122	12360	105.10	20240909	42000	-39.64	20240122	12360	105.10	20240909	0.63	N	402030	500	57 억	37223	N	N	104	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History