KissMeData/304100/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	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25150	1350	2	5.67	9688750600	392596	86.73	24300	25650	23700	30900	16700	23800	24677.20	2.01	-14388	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	3051	-32.33	4.17	12	3.24	-778.00	6033.00	35900	20240108	-29.94	12340	20240805	103.81	35900	-29.94	20240108	12340	103.81	20240805	35900	-29.94	20240108	12340	103.81	20240805	0.88	N	304100	500	60 억	243358	N	N	18	N	N
3	20241205	151036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25050	1250	2	5.25	9189426450	372728	82.34	24300	25650	23700	30900	16700	23800	24654.51	2.01	-8861	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	3039	-32.20	4.15	12	3.07	-778.00	6033.00	35900	20240108	-30.22	12340	20240805	103.00	35900	-30.22	20240108	12340	103.00	20240805	35900	-30.22	20240108	12340	103.00	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
4	20241205	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25200	1400	2	5.88	8288035050	336481	74.33	24300	25650	23700	30900	16700	23800	24631.51	2.01	-10115	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	3057	-32.39	4.18	12	2.77	-778.00	6033.00	35900	20240108	-29.81	12340	20240805	104.21	35900	-29.81	20240108	12340	104.21	20240805	35900	-29.81	20240108	12340	104.21	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
5	20241205	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24850	1050	2	4.41	7623492850	310115	68.51	24300	25650	23700	30900	16700	23800	24582.79	2.01	-5815	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	3014	-31.94	4.12	12	2.56	-778.00	6033.00	35900	20240108	-30.78	12340	20240805	101.38	35900	-30.78	20240108	12340	101.38	20240805	35900	-30.78	20240108	12340	101.38	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
6	20241205	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25200	1400	2	5.88	5977838400	244977	54.12	24300	25350	23700	30900	16700	23800	24401.63	2.01	-3008	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	3057	-32.39	4.18	12	2.02	-778.00	6033.00	35900	20240108	-29.81	12340	20240805	104.21	35900	-29.81	20240108	12340	104.21	20240805	35900	-29.81	20240108	12340	104.21	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
7	20241205	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24300	500	2	2.10	4542893750	187233	41.36	24300	24700	23700	30900	16700	23800	24263.32	2.01	-12658	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	2948	-31.23	4.03	12	1.54	-778.00	6033.00	35900	20240108	-32.31	12340	20240805	96.92	35900	-32.31	20240108	12340	96.92	20240805	35900	-32.31	20240108	12340	96.92	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
8	20241205	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24150	350	2	1.47	3527629350	145559	32.16	24300	24700	23700	30900	16700	23800	24235.05	2.01	-17590	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	2930	-31.04	4.00	12	1.20	-778.00	6033.00	35900	20240108	-32.73	12340	20240805	95.71	35900	-32.73	20240108	12340	95.71	20240805	35900	-32.73	20240108	12340	95.71	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
9	20241205	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24450	650	2	2.73	1122609600	46090	10.18	24300	24600	24100	30900	16700	23800	24356.90	2.01	-8267	26833	25316	24383	22866	21933	24850	22400	61	7100	500	16660	50	1	12130568	2966	-31.43	4.05	12	0.38	-778.00	6033.00	35900	20240108	-31.89	12340	20240805	98.14	35900	-31.89	20240108	12340	98.14	20240805	35900	-31.89	20240108	12340	98.14	20240805	0.88	N	304100	500	60 억	243358	N	N	202	N	N
10	20241204	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23800	-1650	5	-6.48	10886940800	447443	162.12	24800	25900	23450	33050	17850	25450	24332.01	1.57	21780	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2887	-30.59	3.94	12	3.69	-778.00	6033.00	35900	20240108	-33.70	12340	20240805	92.87	35900	-33.70	20240108	12340	92.87	20240805	35900	-33.70	20240108	12340	92.87	20240805	0.90	N	304100	500	60 억	190776	N	N	202	N	N
11	20241204	151013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23850	-1600	5	-6.29	10476284050	430114	155.85	24800	25900	23450	33050	17850	25450	24356.99	1.57	20347	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2893	-30.66	3.95	12	3.55	-778.00	6033.00	35900	20240108	-33.57	12340	20240805	93.27	35900	-33.57	20240108	12340	93.27	20240805	35900	-33.57	20240108	12340	93.27	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
12	20241204	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	23650	-1800	5	-7.07	8698844550	355064	128.65	24800	25900	23550	33050	17850	25450	24499.37	1.57	9888	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2869	-30.40	3.92	12	2.93	-778.00	6033.00	35900	20240108	-34.12	12340	20240805	91.65	35900	-34.12	20240108	12340	91.65	20240805	35900	-34.12	20240108	12340	91.65	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
13	20241204	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24550	-900	5	-3.54	6981292450	283305	102.65	24800	25900	23800	33050	17850	25450	24642.32	1.57	20063	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2978	-31.56	4.07	12	2.34	-778.00	6033.00	35900	20240108	-31.62	12340	20240805	98.95	35900	-31.62	20240108	12340	98.95	20240805	35900	-31.62	20240108	12340	98.95	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
14	20241204	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24350	-1100	5	-4.32	6475382600	262706	95.19	24800	25900	23800	33050	17850	25450	24648.78	1.57	21117	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2954	-31.30	4.04	12	2.17	-778.00	6033.00	35900	20240108	-32.17	12340	20240805	97.33	35900	-32.17	20240108	12340	97.33	20240805	35900	-32.17	20240108	12340	97.33	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
15	20241204	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24450	-1000	5	-3.93	5180743700	208971	75.72	24800	25900	24000	33050	17850	25450	24791.69	1.57	24186	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2966	-31.43	4.05	12	1.72	-778.00	6033.00	35900	20240108	-31.89	12340	20240805	98.14	35900	-31.89	20240108	12340	98.14	20240805	35900	-31.89	20240108	12340	98.14	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
16	20241204	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24600	-850	5	-3.34	4542114550	182968	66.30	24800	25900	24000	33050	17850	25450	24824.64	1.57	24642	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	2984	-31.62	4.08	12	1.51	-778.00	6033.00	35900	20240108	-31.48	12340	20240805	99.35	35900	-31.48	20240108	12340	99.35	20240805	35900	-31.48	20240108	12340	99.35	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
17	20241204	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25500	50	2	0.20	1466207800	58051	21.03	24800	25900	24650	33050	17850	25450	25257.24	1.57	17945	26750	26100	25500	24850	24250	26425	25175	61	7600	500	17810	50	1	12130568	3093	-32.78	4.23	12	0.48	-778.00	6033.00	35900	20240108	-28.97	12340	20240805	106.65	35900	-28.97	20240108	12340	106.65	20240805	35900	-28.97	20240108	12340	106.65	20240805	0.90	N	304100	500	60 억	190776	N	N	80	N	N
18	20241203	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25450	150	2	0.59	7009774050	274309	46.57	25250	26150	24900	32850	17750	25300	25554.82	1.56	-1241	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3087	-32.71	4.22	12	2.26	-778.00	6033.00	35900	20240108	-29.11	12340	20240805	106.24	35900	-29.11	20240108	12340	106.24	20240805	35900	-29.11	20240108	12340	106.24	20240805	0.94	N	304100	500	60 억	189574	N	N	80	N	N
19	20241203	151138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25550	250	2	0.99	6699060300	262121	44.50	25250	26150	24900	32850	17750	25300	25557.35	1.56	-2856	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3099	-32.84	4.24	12	2.16	-778.00	6033.00	35900	20240108	-28.83	12340	20240805	107.05	35900	-28.83	20240108	12340	107.05	20240805	35900	-28.83	20240108	12340	107.05	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
20	20241203	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25650	350	2	1.38	6046704750	236690	40.18	25250	26150	24900	32850	17750	25300	25547.17	1.56	3690	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3111	-32.97	4.25	12	1.95	-778.00	6033.00	35900	20240108	-28.55	12340	20240805	107.86	35900	-28.55	20240108	12340	107.86	20240805	35900	-28.55	20240108	12340	107.86	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
21	20241203	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25650	350	2	1.38	5513017550	215815	36.64	25250	26150	24900	32850	17750	25300	25545.36	1.56	6422	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3111	-32.97	4.25	12	1.78	-778.00	6033.00	35900	20240108	-28.55	12340	20240805	107.86	35900	-28.55	20240108	12340	107.86	20240805	35900	-28.55	20240108	12340	107.86	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
22	20241203	121131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25700	400	2	1.58	5119807050	200432	34.03	25250	26150	24900	32850	17750	25300	25544.13	1.56	7061	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3118	-33.03	4.26	12	1.65	-778.00	6033.00	35900	20240108	-28.41	12340	20240805	108.27	35900	-28.41	20240108	12340	108.27	20240805	35900	-28.41	20240108	12340	108.27	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
23	20241203	111105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25500	200	2	0.79	4614849600	180678	30.67	25250	26150	24900	32850	17750	25300	25542.14	1.56	8650	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3093	-32.78	4.23	12	1.49	-778.00	6033.00	35900	20240108	-28.97	12340	20240805	106.65	35900	-28.97	20240108	12340	106.65	20240805	35900	-28.97	20240108	12340	106.65	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
24	20241203	101054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25700	400	2	1.58	3553602300	138819	23.57	25250	26150	24900	32850	17750	25300	25599.30	1.56	15331	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3118	-33.03	4.26	12	1.14	-778.00	6033.00	35900	20240108	-28.41	12340	20240805	108.27	35900	-28.41	20240108	12340	108.27	20240805	35900	-28.41	20240108	12340	108.27	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
25	20241203	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25200	-100	5	-0.40	640504400	25342	4.30	25250	25500	25100	32850	17750	25300	25274.20	1.56	1975	27700	26500	25550	24350	23400	26025	23875	61	7550	500	17710	50	1	12130568	3057	-32.39	4.18	12	0.21	-778.00	6033.00	35900	20240108	-29.81	12340	20240805	104.21	35900	-29.81	20240108	12340	104.21	20240805	35900	-29.81	20240108	12340	104.21	20240805	0.94	N	304100	500	60 억	189574	N	N	1170	N	N
26	20241202	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25300	-1200	5	-4.53	14905597750	586100	122.25	26400	26750	24600	34450	18550	26500	25432.03	0.89	82507	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3069	-32.52	4.19	12	4.83	-778.00	6033.00	35900	20240108	-29.53	12340	20240805	105.02	35900	-29.53	20240108	12340	105.02	20240805	35900	-29.53	20240108	12340	105.02	20240805	0.95	N	304100	500	60 억	107387	N	N	1170	N	N
27	20241202	151211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25250	-1250	5	-4.72	14509875450	570458	118.99	26400	26750	24600	34450	18550	26500	25435.48	0.89	82058	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3063	-32.46	4.19	12	4.70	-778.00	6033.00	35900	20240108	-29.67	12340	20240805	104.62	35900	-29.67	20240108	12340	104.62	20240805	35900	-29.67	20240108	12340	104.62	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
28	20241202	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25700	-800	5	-3.02	12967375600	509753	106.32	26400	26750	24600	34450	18550	26500	25438.55	0.89	67035	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3118	-33.03	4.26	12	4.20	-778.00	6033.00	35900	20240108	-28.41	12340	20240805	108.27	35900	-28.41	20240108	12340	108.27	20240805	35900	-28.41	20240108	12340	108.27	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
29	20241202	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25450	-1050	5	-3.96	11282595050	444489	92.71	26400	26750	24600	34450	18550	26500	25383.29	0.89	64258	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3087	-32.71	4.22	12	3.66	-778.00	6033.00	35900	20240108	-29.11	12340	20240805	106.24	35900	-29.11	20240108	12340	106.24	20240805	35900	-29.11	20240108	12340	106.24	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
30	20241202	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24850	-1650	5	-6.23	9867755750	388103	80.95	26400	26750	24600	34450	18550	26500	25425.61	0.89	48155	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3014	-31.94	4.12	12	3.20	-778.00	6033.00	35900	20240108	-30.78	12340	20240805	101.38	35900	-30.78	20240108	12340	101.38	20240805	35900	-30.78	20240108	12340	101.38	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
31	20241202	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	24800	-1700	5	-6.42	8042891950	314396	65.58	26400	26750	24800	34450	18550	26500	25582.04	0.89	22924	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3008	-31.88	4.11	12	2.59	-778.00	6033.00	35900	20240108	-30.92	12340	20240805	100.97	35900	-30.92	20240108	12340	100.97	20240805	35900	-30.92	20240108	12340	100.97	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
32	20241202	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	25350	-1150	5	-4.34	4844452950	186901	38.98	26400	26750	25300	34450	18550	26500	25919.89	0.89	15837	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3075	-32.58	4.20	12	1.54	-778.00	6033.00	35900	20240108	-29.39	12340	20240805	105.43	35900	-29.39	20240108	12340	105.43	20240805	35900	-29.39	20240108	12340	105.43	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N
33	20241202	091014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	26100	-400	5	-1.51	918319250	34978	7.30	26400	26750	26000	34450	18550	26500	26254.20	0.89	243	28500	27500	26500	25500	24500	27000	25000	61	7950	500	18550	50	1	12130568	3166	-33.55	4.33	12	0.29	-778.00	6033.00	35900	20240108	-27.30	12340	20240805	111.51	35900	-27.30	20240108	12340	111.51	20240805	35900	-27.30	20240108	12340	111.51	20240805	0.95	N	304100	500	60 억	107387	N	N	177	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History