KissMeData/417860/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	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8950	20	2	0.22	136782750	15213	95.63	8960	9430	8800	11600	6260	8930	8991.18	0.09	-339	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	397	-6.36	4.26	12	0.34	-1407.00	2101.00	30150	20240109	-70.32	8710	20241114	2.76	30150	-70.32	20240109	8710	2.76	20241114	30150	-70.32	20240109	8710	2.76	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
3	20241205	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8990	60	2	0.67	132222530	14701	92.41	8960	9430	8800	11600	6260	8930	8994.12	0.09	-281	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	398	-6.39	4.28	12	0.33	-1407.00	2101.00	30150	20240109	-70.18	8710	20241114	3.21	30150	-70.18	20240109	8710	3.21	20241114	30150	-70.18	20240109	8710	3.21	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
4	20241205	141138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	0	3	0.00	71682820	8057	50.65	8960	9010	8800	11600	6260	8930	8896.96	0.09	-684	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	396	-6.35	4.25	12	0.18	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
5	20241205	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8870	-60	5	-0.67	59441890	6683	42.01	8960	9010	8800	11600	6260	8930	8894.49	0.09	-786	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	393	-6.30	4.22	12	0.15	-1407.00	2101.00	30150	20240109	-70.58	8710	20241114	1.84	30150	-70.58	20240109	8710	1.84	20241114	30150	-70.58	20240109	8710	1.84	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
6	20241205	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	-90	5	-1.01	57936030	6513	40.94	8960	9010	8800	11600	6260	8930	8895.44	0.09	-732	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.15	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
7	20241205	111146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8910	-20	5	-0.22	53972840	6065	38.13	8960	9010	8800	11600	6260	8930	8899.07	0.09	-814	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	395	-6.33	4.24	12	0.14	-1407.00	2101.00	30150	20240109	-70.45	8710	20241114	2.30	30150	-70.45	20240109	8710	2.30	20241114	30150	-70.45	20240109	8710	2.30	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
8	20241205	101146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	-90	5	-1.01	38183700	4288	26.95	8960	9010	8800	11600	6260	8930	8904.78	0.09	-820	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.10	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
9	20241205	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8840	-90	5	-1.01	22013390	2457	15.45	8960	9010	8840	11600	6260	8930	8959.46	0.09	-23	9456	9192	8996	8732	8536	9325	8865	22	2670	500	5530	10	1	4430614	392	-6.28	4.21	12	0.06	-1407.00	2101.00	30150	20240109	-70.68	8710	20241114	1.49	30150	-70.68	20240109	8710	1.49	20241114	30150	-70.68	20240109	8710	1.49	20241114	0.43	N	417860	500	22 억	4185	N	N	N	N
10	20241204	161126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-280	5	-3.04	142035470	15898	322.74	8800	9260	8800	11970	6450	9210	8934.17	0.10	-405	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	396	-6.35	4.25	12	0.36	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
11	20241204	151128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8820	-390	5	-4.23	135185250	15130	307.15	8800	9260	8800	11970	6450	9210	8934.91	0.10	-173	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	391	-6.27	4.20	12	0.34	-1407.00	2101.00	30150	20240109	-70.75	8710	20241114	1.26	30150	-70.75	20240109	8710	1.26	20241114	30150	-70.75	20240109	8710	1.26	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
12	20241204	141130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8850	-360	5	-3.91	110056120	12281	249.31	8800	9260	8800	11970	6450	9210	8961.49	0.10	-237	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	392	-6.29	4.21	12	0.28	-1407.00	2101.00	30150	20240109	-70.65	8710	20241114	1.61	30150	-70.65	20240109	8710	1.61	20241114	30150	-70.65	20240109	8710	1.61	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
13	20241204	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8880	-330	5	-3.58	94313770	10507	213.30	8800	9260	8800	11970	6450	9210	8976.28	0.10	-104	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	393	-6.31	4.23	12	0.24	-1407.00	2101.00	30150	20240109	-70.55	8710	20241114	1.95	30150	-70.55	20240109	8710	1.95	20241114	30150	-70.55	20240109	8710	1.95	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
14	20241204	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8920	-290	5	-3.15	87477160	9739	197.71	8800	9260	8800	11970	6450	9210	8982.15	0.10	-184	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	395	-6.34	4.25	12	0.22	-1407.00	2101.00	30150	20240109	-70.41	8710	20241114	2.41	30150	-70.41	20240109	8710	2.41	20241114	30150	-70.41	20240109	8710	2.41	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
15	20241204	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9010	-200	5	-2.17	51022490	5684	115.39	8800	9260	8800	11970	6450	9210	8976.51	0.10	-159	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	399	-6.40	4.29	12	0.13	-1407.00	2101.00	30150	20240109	-70.12	8710	20241114	3.44	30150	-70.12	20240109	8710	3.44	20241114	30150	-70.12	20240109	8710	3.44	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
16	20241204	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8930	-280	5	-3.04	21265070	2369	48.09	8800	9260	8800	11970	6450	9210	8976.39	0.10	-119	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	396	-6.35	4.25	12	0.05	-1407.00	2101.00	30150	20240109	-70.38	8710	20241114	2.53	30150	-70.38	20240109	8710	2.53	20241114	30150	-70.38	20240109	8710	2.53	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
17	20241204	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9020	-190	5	-2.06	6241110	702	14.25	8800	9030	8800	11970	6450	9210	8890.47	0.10	274	9670	9440	9320	9090	8970	9380	9030	22	2760	500	5710	10	1	4430614	400	-6.41	4.29	12	0.02	-1407.00	2101.00	30150	20240109	-70.08	8710	20241114	3.56	30150	-70.08	20240109	8710	3.56	20241114	30150	-70.08	20240109	8710	3.56	20241114	0.43	N	417860	500	22 억	4590	N	N	N	N
18	20241203	161214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9210	-200	5	-2.13	45752840	4926	77.22	9550	9550	9200	12230	6590	9410	9288.19	0.10	177	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	408	-6.55	4.38	12	0.11	-1407.00	2101.00	30150	20240109	-69.45	8710	20241114	5.74	30150	-69.45	20240109	8710	5.74	20241114	30150	-69.45	20240109	8710	5.74	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
19	20241203	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9310	-100	5	-1.06	40576820	4364	68.41	9550	9550	9200	12230	6590	9410	9298.08	0.10	717	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	412	-6.62	4.43	12	0.10	-1407.00	2101.00	30150	20240109	-69.12	8710	20241114	6.89	30150	-69.12	20240109	8710	6.89	20241114	30150	-69.12	20240109	8710	6.89	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
20	20241203	141238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9330	-80	5	-0.85	25193010	2701	42.34	9550	9550	9210	12230	6590	9410	9327.29	0.10	97	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	413	-6.63	4.44	12	0.06	-1407.00	2101.00	30150	20240109	-69.05	8710	20241114	7.12	30150	-69.05	20240109	8710	7.12	20241114	30150	-69.05	20240109	8710	7.12	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
21	20241203	131236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9330	-80	5	-0.85	23905950	2563	40.18	9550	9550	9210	12230	6590	9410	9327.33	0.10	213	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	413	-6.63	4.44	12	0.06	-1407.00	2101.00	30150	20240109	-69.05	8710	20241114	7.12	30150	-69.05	20240109	8710	7.12	20241114	30150	-69.05	20240109	8710	7.12	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
22	20241203	121258	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9280	-130	5	-1.38	21393070	2292	35.93	9550	9550	9210	12230	6590	9410	9333.80	0.10	215	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	411	-6.60	4.42	12	0.05	-1407.00	2101.00	30150	20240109	-69.22	8710	20241114	6.54	30150	-69.22	20240109	8710	6.54	20241114	30150	-69.22	20240109	8710	6.54	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
23	20241203	111227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9250	-160	5	-1.70	20338420	2178	34.14	9550	9550	9210	12230	6590	9410	9338.12	0.10	215	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	410	-6.57	4.40	12	0.05	-1407.00	2101.00	30150	20240109	-69.32	8710	20241114	6.20	30150	-69.32	20240109	8710	6.20	20241114	30150	-69.32	20240109	8710	6.20	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
24	20241203	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9220	-190	5	-2.02	16001340	1710	26.81	9550	9550	9210	12230	6590	9410	9357.51	0.10	237	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	409	-6.55	4.39	12	0.04	-1407.00	2101.00	30150	20240109	-69.42	8710	20241114	5.86	30150	-69.42	20240109	8710	5.86	20241114	30150	-69.42	20240109	8710	5.86	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
25	20241203	091203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9480	70	2	0.74	4639970	492	7.71	9550	9550	9390	12230	6590	9410	9430.83	0.10	-16	9910	9660	9530	9280	9150	9595	9215	22	2820	500	5830	10	1	4430614	420	-6.74	4.51	12	0.01	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.44	N	417860	500	22 억	4412	N	N	N	N
26	20241202	161145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9410	-430	5	-4.37	60841280	6379	103.86	9680	9780	9400	12790	6890	9840	9537.77	0.11	-338	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	417	-6.69	4.48	12	0.14	-1407.00	2101.00	30150	20240109	-68.79	8710	20241114	8.04	30150	-68.79	20240109	8710	8.04	20241114	30150	-68.79	20240109	8710	8.04	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
27	20241202	151358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9450	-390	5	-3.96	57423130	6016	97.95	9680	9780	9400	12790	6890	9840	9545.07	0.11	-260	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	419	-6.72	4.50	12	0.14	-1407.00	2101.00	30150	20240109	-68.66	8710	20241114	8.50	30150	-68.66	20240109	8710	8.50	20241114	30150	-68.66	20240109	8710	8.50	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
28	20241202	141250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9480	-360	5	-3.66	51867810	5426	88.34	9680	9780	9420	12790	6890	9840	9559.12	0.11	-210	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.74	4.51	12	0.12	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
29	20241202	131159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9570	-270	5	-2.74	46928420	4905	79.86	9680	9780	9420	12790	6890	9840	9567.47	0.11	-46	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	424	-6.80	4.55	12	0.11	-1407.00	2101.00	30150	20240109	-68.26	8710	20241114	9.87	30150	-68.26	20240109	8710	9.87	20241114	30150	-68.26	20240109	8710	9.87	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
30	20241202	121229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9480	-360	5	-3.66	44007860	4596	74.83	9680	9780	9420	12790	6890	9840	9575.25	0.11	-19	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.74	4.51	12	0.10	-1407.00	2101.00	30150	20240109	-68.56	8710	20241114	8.84	30150	-68.56	20240109	8710	8.84	20241114	30150	-68.56	20240109	8710	8.84	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
31	20241202	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9560	-280	5	-2.85	35146900	3661	59.61	9680	9780	9470	12790	6890	9840	9600.36	0.11	-8	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	424	-6.79	4.55	12	0.08	-1407.00	2101.00	30150	20240109	-68.29	8710	20241114	9.76	30150	-68.29	20240109	8710	9.76	20241114	30150	-68.29	20240109	8710	9.76	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
32	20241202	101138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9470	-370	5	-3.76	31506400	3278	53.37	9680	9780	9470	12790	6890	9840	9611.47	0.11	140	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	420	-6.73	4.51	12	0.07	-1407.00	2101.00	30150	20240109	-68.59	8710	20241114	8.73	30150	-68.59	20240109	8710	8.73	20241114	30150	-68.59	20240109	8710	8.73	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N
33	20241202	091131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	9660	-180	5	-1.83	10667930	1101	17.93	9680	9780	9660	12790	6890	9840	9689.31	0.11	133	10100	9970	9810	9680	9520	9890	9600	22	2950	500	6100	10	1	4430614	428	-6.87	4.60	12	0.02	-1407.00	2101.00	30150	20240109	-67.96	8710	20241114	10.91	30150	-67.96	20240109	8710	10.91	20241114	30150	-67.96	20240109	8710	10.91	20241114	0.36	N	417860	500	22 억	4748	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History