KissMeData/002680/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	13	2	1.83	35560836	49969	86.40	700	733	700	921	497	709	711.66	0.35	-4973	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	233	-2.10	0.44	12	0.15	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	112772	N	N	N	N
3	20241205	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	730	21	2	2.96	31231649	44002	76.08	700	733	700	921	497	709	709.78	0.35	-3755	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	236	-2.13	0.44	12	0.14	-343.00	1654.00	1480	20240118	-50.68	650	20241113	12.31	1480	-50.68	20240118	650	12.31	20241113	1480	-50.68	20240118	650	12.31	20241113	N	002680	500	161 억	112772	N	N	N	N
4	20241205	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-2	5	-0.28	18896101	26850	46.42	700	714	700	921	497	709	703.77	0.35	-2645	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	228	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	112772	N	N	N	N
5	20241205	130132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-1	5	-0.14	17343049	24655	42.63	700	714	700	921	497	709	703.43	0.35	-3422	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	229	-2.06	0.43	12	0.08	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	112772	N	N	N	N
6	20241205	120133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	-6	5	-0.85	15772663	22428	38.78	700	714	700	921	497	709	703.26	0.35	-2978	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	227	-2.05	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	112772	N	N	N	N
7	20241205	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-3	5	-0.42	15039855	21390	36.98	700	714	700	921	497	709	703.13	0.35	-2804	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	228	-2.06	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	112772	N	N	N	N
8	20241205	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	-1	5	-0.14	13098933	18625	32.20	700	714	700	921	497	709	703.30	0.35	-3292	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	229	-2.06	0.43	12	0.06	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	112772	N	N	N	N
9	20241205	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	700	-9	5	-1.27	1325800	1894	3.27	700	700	700	921	497	709	700.00	0.35	955	744	726	713	695	682	720	689	162	212	500	510	1	1	32316799	226	-2.04	0.42	12	0.01	-343.00	1654.00	1480	20240118	-52.70	650	20241113	7.69	1480	-52.70	20240118	650	7.69	20241113	1480	-52.70	20240118	650	7.69	20241113	N	002680	500	161 억	112772	N	N	N	N
10	20241204	160130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-14	5	-1.94	41071998	57837	79.68	722	731	700	939	507	723	710.13	0.36	-4243	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	229	-2.07	0.43	12	0.18	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	116974	N	N	N	N
11	20241204	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	30430651	42967	59.19	722	731	700	939	507	723	708.23	0.36	-3369	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
12	20241204	140131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	29991583	42349	58.34	722	731	700	939	507	723	708.20	0.36	-3290	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
13	20241204	130131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	711	-12	5	-1.66	29758425	42021	57.89	722	731	700	939	507	723	708.18	0.36	-3290	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.07	0.43	12	0.13	-343.00	1654.00	1480	20240118	-51.96	650	20241113	9.38	1480	-51.96	20240118	650	9.38	20241113	1480	-51.96	20240118	650	9.38	20241113	N	002680	500	161 억	116974	N	N	N	N
14	20241204	120130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	-16	5	-2.21	29494447	41648	57.38	722	731	700	939	507	723	708.18	0.36	-3198	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	228	-2.06	0.43	12	0.13	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	116974	N	N	N	N
15	20241204	110129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	712	-11	5	-1.52	25343783	35771	49.28	722	731	700	939	507	723	708.50	0.36	-3157	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	230	-2.08	0.43	12	0.11	-343.00	1654.00	1480	20240118	-51.89	650	20241113	9.54	1480	-51.89	20240118	650	9.54	20241113	1480	-51.89	20240118	650	9.54	20241113	N	002680	500	161 억	116974	N	N	N	N
16	20241204	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	701	-22	5	-3.04	20109210	28368	39.08	722	731	700	939	507	723	708.87	0.36	-1598	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	227	-2.04	0.42	12	0.09	-343.00	1654.00	1480	20240118	-52.64	650	20241113	7.85	1480	-52.64	20240118	650	7.85	20241113	1480	-52.64	20240118	650	7.85	20241113	N	002680	500	161 억	116974	N	N	N	N
17	20241204	090132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	717	-6	5	-0.83	1416702	1967	2.71	722	722	717	939	507	723	720.23	0.36	-1056	745	733	716	704	687	740	711	162	216	500	520	1	1	32316799	232	-2.09	0.43	12	0.01	-343.00	1654.00	1480	20240118	-51.55	650	20241113	10.31	1480	-51.55	20240118	650	10.31	20241113	1480	-51.55	20240118	650	10.31	20241113	N	002680	500	161 억	116974	N	N	N	N
18	20241203	160134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	723	20	2	2.84	51414132	72202	203.03	699	728	699	913	493	703	712.08	0.29	22550	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	234	-2.11	0.44	12	0.22	-343.00	1654.00	1480	20240118	-51.15	650	20241113	11.23	1480	-51.15	20240118	650	11.23	20241113	1480	-51.15	20240118	650	11.23	20241113	N	002680	500	161 억	94356	N	N	N	N
19	20241203	150135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	728	25	2	3.56	45063118	63400	178.28	699	728	699	913	493	703	710.77	0.29	21680	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	235	-2.12	0.44	12	0.20	-343.00	1654.00	1480	20240118	-50.81	650	20241113	12.00	1480	-50.81	20240118	650	12.00	20241113	1480	-50.81	20240118	650	12.00	20241113	N	002680	500	161 억	94356	N	N	N	N
20	20241203	140134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	708	5	2	0.71	24565802	34923	98.20	699	711	699	913	493	703	703.43	0.29	12728	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	229	-2.06	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.16	650	20241113	8.92	1480	-52.16	20240118	650	8.92	20241113	1480	-52.16	20240118	650	8.92	20241113	N	002680	500	161 억	94356	N	N	N	N
21	20241203	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	707	4	2	0.57	23274619	33099	93.07	699	711	699	913	493	703	703.18	0.29	12683	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.23	650	20241113	8.77	1480	-52.23	20240118	650	8.77	20241113	1480	-52.23	20240118	650	8.77	20241113	N	002680	500	161 억	94356	N	N	N	N
22	20241203	120137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	-1	5	-0.14	14044732	19993	56.22	699	711	699	913	493	703	702.48	0.29	5353	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.57	650	20241113	8.00	1480	-52.57	20240118	650	8.00	20241113	1480	-52.57	20240118	650	8.00	20241113	N	002680	500	161 억	94356	N	N	N	N
23	20241203	110132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	702	-1	5	-0.14	12694381	18070	50.81	699	711	699	913	493	703	702.51	0.29	5353	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.42	12	0.06	-343.00	1654.00	1480	20240118	-52.57	650	20241113	8.00	1480	-52.57	20240118	650	8.00	20241113	1480	-52.57	20240118	650	8.00	20241113	N	002680	500	161 억	94356	N	N	N	N
24	20241203	100131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	0	3	0.00	8396486	11956	33.62	699	711	699	913	493	703	702.28	0.29	6090	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	227	-2.05	0.43	12	0.04	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	94356	N	N	N	N
25	20241203	090131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	699	-4	5	-0.57	678729	971	2.73	699	699	699	913	493	703	699.00	0.29	-145	728	715	709	696	690	712	693	162	210	500	500	1	1	32316799	226	-2.04	0.42	12	0.00	-343.00	1654.00	1480	20240118	-52.77	650	20241113	7.54	1480	-52.77	20240118	650	7.54	20241113	1480	-52.77	20240118	650	7.54	20241113	N	002680	500	161 억	94356	N	N	N	N
26	20241202	160129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	703	-27	5	-3.70	25207801	35562	61.41	722	722	703	949	511	730	708.84	0.31	-4761	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	227	-2.05	0.43	12	0.11	-343.00	1654.00	1480	20240118	-52.50	650	20241113	8.15	1480	-52.50	20240118	650	8.15	20241113	1480	-52.50	20240118	650	8.15	20241113	N	002680	500	161 억	98752	N	N	N	N
27	20241202	150132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-25	5	-3.42	23710675	33434	57.73	722	722	703	949	511	730	709.18	0.31	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	98752	N	N	N	N
28	20241202	140132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	705	-25	5	-3.42	23077505	32536	56.18	722	722	703	949	511	730	709.29	0.31	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.36	650	20241113	8.46	1480	-52.36	20240118	650	8.46	20241113	1480	-52.36	20240118	650	8.46	20241113	N	002680	500	161 억	98752	N	N	N	N
29	20241202	130134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	706	-24	5	-3.29	22835843	32193	55.59	722	722	703	949	511	730	709.34	0.31	-4166	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	228	-2.06	0.43	12	0.10	-343.00	1654.00	1480	20240118	-52.30	650	20241113	8.62	1480	-52.30	20240118	650	8.62	20241113	1480	-52.30	20240118	650	8.62	20241113	N	002680	500	161 억	98752	N	N	N	N
30	20241202	120135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-20	5	-2.74	16063239	22584	39.00	722	722	705	949	511	730	711.27	0.31	-4155	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.07	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	98752	N	N	N	N
31	20241202	110128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	710	-20	5	-2.74	10644577	14927	25.78	722	722	708	949	511	730	713.11	0.31	-5578	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.05	-343.00	1654.00	1480	20240118	-52.03	650	20241113	9.23	1480	-52.03	20240118	650	9.23	20241113	1480	-52.03	20240118	650	9.23	20241113	N	002680	500	161 억	98752	N	N	N	N
32	20241202	100130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	709	-21	5	-2.88	7597858	10637	18.37	722	722	708	949	511	730	714.29	0.31	-2972	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	229	-2.07	0.43	12	0.03	-343.00	1654.00	1480	20240118	-52.09	650	20241113	9.08	1480	-52.09	20240118	650	9.08	20241113	1480	-52.09	20240118	650	9.08	20241113	N	002680	500	161 억	98752	N	N	N	N
33	20241202	090130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	722	-8	5	-1.10	908998	1259	2.17	722	722	722	949	511	730	722.00	0.31	0	754	742	722	710	690	748	716	162	219	500	520	1	1	32316799	233	-2.10	0.44	12	0.00	-343.00	1654.00	1480	20240118	-51.22	650	20241113	11.08	1480	-51.22	20240118	650	11.08	20241113	1480	-51.22	20240118	650	11.08	20241113	N	002680	500	161 억	98752	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History