KissMeData/301300/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	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3795	-165	5	-4.17	86635970	22155	87.06	4000	4050	3770	5140	2775	3960	3910.50	0.33	282	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	470	1.43	0.70	12	0.18	2648.00	5452.00	10400	20240109	-63.51	3250	20241118	16.77	10400	-63.51	20240109	3250	16.77	20241118	10400	-63.51	20240109	3250	16.77	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
3	20241205	151034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3825	-135	5	-3.41	76267725	19433	76.36	4000	4050	3770	5140	2775	3960	3924.65	0.33	759	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	474	1.44	0.70	12	0.16	2648.00	5452.00	10400	20240109	-63.22	3250	20241118	17.69	10400	-63.22	20240109	3250	17.69	20241118	10400	-63.22	20240109	3250	17.69	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
4	20241205	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-60	5	-1.52	59863510	15121	59.42	4000	4050	3890	5140	2775	3960	3958.97	0.33	-877	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	483	1.47	0.72	12	0.12	2648.00	5452.00	10400	20240109	-62.50	3250	20241118	20.00	10400	-62.50	20240109	3250	20.00	20241118	10400	-62.50	20240109	3250	20.00	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
5	20241205	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-30	5	-0.76	57881075	14613	57.42	4000	4050	3900	5140	2775	3960	3960.93	0.33	-791	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	487	1.48	0.72	12	0.12	2648.00	5452.00	10400	20240109	-62.21	3250	20241118	20.92	10400	-62.21	20240109	3250	20.92	20241118	10400	-62.21	20240109	3250	20.92	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
6	20241205	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3980	20	2	0.51	31173580	7810	30.69	4000	4050	3960	5140	2775	3960	3991.50	0.33	-661	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	493	1.50	0.73	12	0.06	2648.00	5452.00	10400	20240109	-61.73	3250	20241118	22.46	10400	-61.73	20240109	3250	22.46	20241118	10400	-61.73	20240109	3250	22.46	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
7	20241205	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	45	2	1.14	27686810	6934	27.25	4000	4050	3960	5140	2775	3960	3992.91	0.33	-826	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	496	1.51	0.73	12	0.06	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	10400	-61.49	20240109	3250	23.23	20241118	10400	-61.49	20240109	3250	23.23	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
8	20241205	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	30	2	0.76	20449695	5123	20.13	4000	4050	3965	5140	2775	3960	3991.74	0.33	-405	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	495	1.51	0.73	12	0.04	2648.00	5452.00	10400	20240109	-61.63	3250	20241118	22.77	10400	-61.63	20240109	3250	22.77	20241118	10400	-61.63	20240109	3250	22.77	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
9	20241205	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	65	2	1.64	1077580	267	1.05	4000	4050	3985	5140	2775	3960	4035.88	0.33	-210	4233	4096	3953	3816	3673	4165	3885	62	1180	500	2690	5	1	12394861	499	1.52	0.74	12	0.00	2648.00	5452.00	10400	20240109	-61.30	3250	20241118	23.85	10400	-61.30	20240109	3250	23.85	20241118	10400	-61.30	20240109	3250	23.85	20241118	0.73	N	301300	500	61 억	40868	N	N	N	N
10	20241204	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	-5	5	-0.13	99234075	25449	51.53	3890	4090	3810	5150	2780	3965	3899.07	0.34	-1616	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	491	1.50	0.73	12	0.21	2648.00	5452.00	10400	20240109	-61.92	3250	20241118	21.85	10400	-61.92	20240109	3250	21.85	20241118	10400	-61.92	20240109	3250	21.85	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
11	20241204	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-10	5	-0.25	98497515	25263	51.15	3890	4090	3810	5150	2780	3965	3898.88	0.34	-1566	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	490	1.49	0.73	12	0.20	2648.00	5452.00	10400	20240109	-61.97	3250	20241118	21.69	10400	-61.97	20240109	3250	21.69	20241118	10400	-61.97	20240109	3250	21.69	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
12	20241204	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-115	5	-2.90	80769345	20711	41.93	3890	4090	3810	5150	2780	3965	3899.83	0.34	-1963	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	477	1.45	0.71	12	0.17	2648.00	5452.00	10400	20240109	-62.98	3250	20241118	18.46	10400	-62.98	20240109	3250	18.46	20241118	10400	-62.98	20240109	3250	18.46	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
13	20241204	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-65	5	-1.64	72917140	18693	37.85	3890	4090	3810	5150	2780	3965	3900.77	0.34	-1782	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	483	1.47	0.72	12	0.15	2648.00	5452.00	10400	20240109	-62.50	3250	20241118	20.00	10400	-62.50	20240109	3250	20.00	20241118	10400	-62.50	20240109	3250	20.00	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
14	20241204	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3870	-95	5	-2.40	70558565	18087	36.62	3890	4090	3810	5150	2780	3965	3901.07	0.34	-1401	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	480	1.46	0.71	12	0.15	2648.00	5452.00	10400	20240109	-62.79	3250	20241118	19.08	10400	-62.79	20240109	3250	19.08	20241118	10400	-62.79	20240109	3250	19.08	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
15	20241204	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3925	-40	5	-1.01	65356775	16739	33.89	3890	4090	3810	5150	2780	3965	3904.46	0.34	-2353	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	486	1.48	0.72	12	0.14	2648.00	5452.00	10400	20240109	-62.26	3250	20241118	20.77	10400	-62.26	20240109	3250	20.77	20241118	10400	-62.26	20240109	3250	20.77	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
16	20241204	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	55	2	1.39	44992425	11604	23.49	3890	4090	3810	5150	2780	3965	3877.32	0.34	-959	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	498	1.52	0.74	12	0.09	2648.00	5452.00	10400	20240109	-61.35	3250	20241118	23.69	10400	-61.35	20240109	3250	23.69	20241118	10400	-61.35	20240109	3250	23.69	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
17	20241204	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3905	-60	5	-1.51	5792810	1497	3.03	3890	3905	3850	5150	2780	3965	3869.61	0.34	395	4455	4210	4075	3830	3695	4142	3762	62	1185	500	2690	5	1	12394861	484	1.47	0.72	12	0.01	2648.00	5452.00	10400	20240109	-62.45	3250	20241118	20.15	10400	-62.45	20240109	3250	20.15	20241118	10400	-62.45	20240109	3250	20.15	20241118	0.76	N	301300	500	61 억	42437	N	N	N	N
18	20241203	161058	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	-145	5	-3.53	198549415	49330	100.96	4155	4320	3940	5340	2880	4110	4024.92	0.37	-3914	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	491	1.50	0.73	12	0.40	2648.00	5452.00	10400	20240109	-61.87	3250	20241118	22.00	10400	-61.87	20240109	3250	22.00	20241118	10400	-61.87	20240109	3250	22.00	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
19	20241203	151136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-135	5	-3.28	195350680	48523	99.30	4155	4320	3940	5340	2880	4110	4025.90	0.37	-3551	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	493	1.50	0.73	12	0.39	2648.00	5452.00	10400	20240109	-61.78	3250	20241118	22.31	10400	-61.78	20240109	3250	22.31	20241118	10400	-61.78	20240109	3250	22.31	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
20	20241203	141112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-90	5	-2.19	183251760	45481	93.08	4155	4320	3940	5340	2880	4110	4029.15	0.37	-4423	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	498	1.52	0.74	12	0.37	2648.00	5452.00	10400	20240109	-61.35	3250	20241118	23.69	10400	-61.35	20240109	3250	23.69	20241118	10400	-61.35	20240109	3250	23.69	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
21	20241203	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-105	5	-2.55	173403470	43022	88.05	4155	4320	3940	5340	2880	4110	4030.53	0.37	-4127	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	496	1.51	0.73	12	0.35	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	10400	-61.49	20240109	3250	23.23	20241118	10400	-61.49	20240109	3250	23.23	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
22	20241203	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-105	5	-2.55	169052475	41935	85.82	4155	4320	3940	5340	2880	4110	4031.25	0.37	-3874	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	496	1.51	0.73	12	0.34	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	10400	-61.49	20240109	3250	23.23	20241118	10400	-61.49	20240109	3250	23.23	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
23	20241203	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	-160	5	-3.89	147902725	36638	74.98	4155	4320	3940	5340	2880	4110	4036.82	0.37	-2869	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	490	1.49	0.72	12	0.30	2648.00	5452.00	10400	20240109	-62.02	3250	20241118	21.54	10400	-62.02	20240109	3250	21.54	20241118	10400	-62.02	20240109	3250	21.54	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
24	20241203	101052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-95	5	-2.31	125150590	30927	63.29	4155	4320	3960	5340	2880	4110	4046.59	0.37	-1543	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	498	1.52	0.74	12	0.25	2648.00	5452.00	10400	20240109	-61.39	3250	20241118	23.54	10400	-61.39	20240109	3250	23.54	20241118	10400	-61.39	20240109	3250	23.54	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
25	20241203	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	0	3	0.00	13705045	3298	6.75	4155	4320	4110	5340	2880	4110	4155.91	0.37	493	4380	4245	4115	3980	3850	4312	4047	62	1230	500	2790	5	1	12394861	509	1.55	0.75	12	0.03	2648.00	5452.00	10400	20240109	-60.48	3250	20241118	26.46	10400	-60.48	20240109	3250	26.46	20241118	10400	-60.48	20240109	3250	26.46	20241118	0.76	N	301300	500	61 억	46334	N	N	N	N
26	20241202	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-45	5	-1.08	183452950	44866	72.04	4080	4250	3985	5400	2910	4155	4088.85	0.40	-3334	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	509	1.55	0.75	12	0.36	2648.00	5452.00	10400	20240109	-60.48	3250	20241118	26.46	10400	-60.48	20240109	3250	26.46	20241118	10400	-60.48	20240109	3250	26.46	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
27	20241202	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-35	5	-0.84	164815310	40310	64.72	4080	4250	3985	5400	2910	4155	4088.70	0.40	-3837	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	511	1.56	0.76	12	0.33	2648.00	5452.00	10400	20240109	-60.38	3250	20241118	26.77	10400	-60.38	20240109	3250	26.77	20241118	10400	-60.38	20240109	3250	26.77	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
28	20241202	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-100	5	-2.41	86981335	21481	34.49	4080	4190	3985	5400	2910	4155	4049.22	0.40	-1184	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	503	1.53	0.74	12	0.17	2648.00	5452.00	10400	20240109	-61.01	3250	20241118	24.77	10400	-61.01	20240109	3250	24.77	20241118	10400	-61.01	20240109	3250	24.77	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
29	20241202	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-125	5	-3.01	70258795	17393	27.93	4080	4145	3985	5400	2910	4155	4039.49	0.40	-1216	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	500	1.52	0.74	12	0.14	2648.00	5452.00	10400	20240109	-61.25	3250	20241118	24.00	10400	-61.25	20240109	3250	24.00	20241118	10400	-61.25	20240109	3250	24.00	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
30	20241202	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-140	5	-3.37	64966925	16075	25.81	4080	4145	3985	5400	2910	4155	4041.49	0.40	-936	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	498	1.52	0.74	12	0.13	2648.00	5452.00	10400	20240109	-61.39	3250	20241118	23.54	10400	-61.39	20240109	3250	23.54	20241118	10400	-61.39	20240109	3250	23.54	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
31	20241202	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-115	5	-2.77	59548290	14733	23.66	4080	4145	3985	5400	2910	4155	4041.83	0.40	-478	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	501	1.53	0.74	12	0.12	2648.00	5452.00	10400	20240109	-61.15	3250	20241118	24.31	10400	-61.15	20240109	3250	24.31	20241118	10400	-61.15	20240109	3250	24.31	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
32	20241202	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-60	5	-1.44	34714175	8527	13.69	4080	4145	4015	5400	2910	4155	4071.09	0.40	-572	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	508	1.55	0.75	12	0.07	2648.00	5452.00	10400	20240109	-60.62	3250	20241118	26.00	10400	-60.62	20240109	3250	26.00	20241118	10400	-60.62	20240109	3250	26.00	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N
33	20241202	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	-55	5	-1.32	14593780	3565	5.72	4080	4145	4015	5400	2910	4155	4093.63	0.40	-525	4425	4290	4170	4035	3915	4230	3975	62	1245	500	2820	5	1	12394861	508	1.55	0.75	12	0.03	2648.00	5452.00	10400	20240109	-60.58	3250	20241118	26.15	10400	-60.58	20240109	3250	26.15	20241118	10400	-60.58	20240109	3250	26.15	20241118	0.78	N	301300	500	61 억	49668	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History