KissMeData/004650/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	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-50	5	-0.55	116006500	12728	51.13	9170	9200	9090	11890	6410	9150	9114.28	0.66	115	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.14	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
3	20241205	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-10	5	-0.11	92737800	10171	40.86	9170	9200	9090	11890	6410	9150	9117.86	0.66	130	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.11	-418.00	14974.00	10200	20240122	-10.39	8650	20240805	5.66	10200	-10.39	20240122	8650	5.66	20240805	10200	-10.39	20240122	8650	5.66	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
4	20241205	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	85890370	9419	37.84	9170	9200	9090	11890	6410	9150	9118.84	0.66	154	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.10	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
5	20241205	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-40	5	-0.44	71897450	7882	31.66	9170	9200	9090	11890	6410	9150	9121.73	0.66	154	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	837	-21.79	0.61	12	0.09	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
6	20241205	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	-50	5	-0.55	65151740	7144	28.70	9170	9200	9090	11890	6410	9150	9119.78	0.66	344	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	836	-21.77	0.61	12	0.08	-418.00	14974.00	10200	20240122	-10.78	8650	20240805	5.20	10200	-10.78	20240122	8650	5.20	20240805	10200	-10.78	20240122	8650	5.20	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
7	20241205	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	-30	5	-0.33	30980420	3391	13.62	9170	9200	9110	11890	6410	9150	9136.07	0.66	110	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	838	-21.82	0.61	12	0.04	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
8	20241205	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	10145700	1106	4.44	9170	9200	9130	11890	6410	9150	9173.33	0.66	28	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
9	20241205	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	20	2	0.22	36680	4	0.02	9170	9170	9170	11890	6410	9150	9170.00	0.66	0	9296	9222	9136	9062	8976	9260	9100	46	2740	500	6770	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	10200	20240122	-10.10	8650	20240805	6.01	10200	-10.10	20240122	8650	6.01	20240805	10200	-10.10	20240122	8650	6.01	20240805	1.33	N	004650	500	45 억	60773	N	N	N	N
10	20241204	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-70	5	-0.76	226911230	24894	181.28	9050	9210	9050	11980	6460	9220	9115.10	0.67	-1097	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	841	-21.89	0.61	12	0.27	-418.00	14974.00	10200	20240122	-10.29	8650	20240805	5.78	10200	-10.29	20240122	8650	5.78	20240805	10200	-10.29	20240122	8650	5.78	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
11	20241204	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	166045240	18240	132.83	9050	9210	9050	11980	6460	9220	9103.36	0.67	-1070	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.20	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
12	20241204	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	146783990	16129	117.46	9050	9210	9050	11980	6460	9220	9100.63	0.67	-674	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.18	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
13	20241204	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	-100	5	-1.08	143372580	15755	114.73	9050	9210	9050	11980	6460	9220	9100.13	0.67	-658	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	838	-21.82	0.61	12	0.17	-418.00	14974.00	10200	20240122	-10.59	8650	20240805	5.43	10200	-10.59	20240122	8650	5.43	20240805	10200	-10.59	20240122	8650	5.43	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
14	20241204	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-130	5	-1.41	142134760	15619	113.74	9050	9210	9050	11980	6460	9220	9100.12	0.67	-647	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	835	-21.75	0.61	12	0.17	-418.00	14974.00	10200	20240122	-10.88	8650	20240805	5.09	10200	-10.88	20240122	8650	5.09	20240805	10200	-10.88	20240122	8650	5.09	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
15	20241204	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-110	5	-1.19	126848590	13940	101.51	9050	9210	9050	11980	6460	9220	9099.61	0.67	-671	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	837	-21.79	0.61	12	0.15	-418.00	14974.00	10200	20240122	-10.69	8650	20240805	5.32	10200	-10.69	20240122	8650	5.32	20240805	10200	-10.69	20240122	8650	5.32	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
16	20241204	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-90	5	-0.98	100153080	11013	80.20	9050	9210	9050	11980	6460	9220	9094.08	0.67	-667	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	839	-21.84	0.61	12	0.12	-418.00	14974.00	10200	20240122	-10.49	8650	20240805	5.55	10200	-10.49	20240122	8650	5.55	20240805	10200	-10.49	20240122	8650	5.55	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
17	20241204	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	-60	5	-0.65	51844890	5725	41.69	9050	9210	9050	11980	6460	9220	9055.88	0.67	412	9273	9246	9203	9176	9133	9225	9155	46	2760	500	6820	10	1	9190885	842	-21.91	0.61	12	0.06	-418.00	14974.00	10200	20240122	-10.20	8650	20240805	5.90	10200	-10.20	20240122	8650	5.90	20240805	10200	-10.20	20240122	8650	5.90	20240805	1.32	N	004650	500	45 억	61857	N	N	N	N
18	20241203	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	126126210	13702	166.39	9230	9230	9160	11960	6440	9200	9204.95	0.68	-263	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.15	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
19	20241203	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	120223300	13061	158.60	9230	9230	9160	11960	6440	9200	9204.75	0.68	-281	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.14	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
20	20241203	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	55067830	5979	72.60	9230	9230	9160	11960	6440	9200	9210.21	0.68	-236	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
21	20241203	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	10	2	0.11	38377570	4166	50.59	9230	9230	9160	11960	6440	9200	9212.09	0.68	-230	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	846	-22.03	0.62	12	0.05	-418.00	14974.00	10200	20240122	-9.71	8650	20240805	6.47	10200	-9.71	20240122	8650	6.47	20240805	10200	-9.71	20240122	8650	6.47	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
22	20241203	120206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	20	2	0.22	35050050	3805	46.21	9230	9230	9160	11960	6440	9200	9211.58	0.68	-223	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	847	-22.06	0.62	12	0.04	-418.00	14974.00	10200	20240122	-9.61	8650	20240805	6.59	10200	-9.61	20240122	8650	6.59	20240805	10200	-9.61	20240122	8650	6.59	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
23	20241203	110158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	30	2	0.33	15152450	1646	19.99	9230	9230	9160	11960	6440	9200	9205.62	0.68	-184	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.02	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
24	20241203	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	0	3	0.00	7090310	772	9.37	9230	9230	9160	11960	6440	9200	9184.34	0.68	-65	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	846	-22.01	0.61	12	0.01	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
25	20241203	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	30	2	0.33	959920	104	1.26	9230	9230	9230	11960	6440	9200	9230.00	0.68	-15	9366	9282	9216	9132	9066	9250	9100	46	2760	500	6800	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62114	N	N	N	N
26	20241202	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-40	5	-0.43	75819910	8235	193.81	9300	9300	9150	12010	6470	9240	9207.03	0.68	-341	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.09	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
27	20241202	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	72241110	7846	184.66	9300	9300	9150	12010	6470	9240	9207.38	0.68	-241	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.09	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
28	20241202	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	67346880	7314	172.13	9300	9300	9150	12010	6470	9240	9207.94	0.68	-180	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.08	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
29	20241202	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	62079230	6741	158.65	9300	9300	9150	12010	6470	9240	9209.20	0.68	-109	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.07	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
30	20241202	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-40	5	-0.43	54441970	5910	139.09	9300	9300	9150	12010	6470	9240	9211.84	0.68	25	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10200	20240122	-9.80	8650	20240805	6.36	10200	-9.80	20240122	8650	6.36	20240805	10200	-9.80	20240122	8650	6.36	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
31	20241202	110149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-50	5	-0.54	47875350	5196	122.29	9300	9300	9150	12010	6470	9240	9213.89	0.68	-88	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	845	-21.99	0.61	12	0.06	-418.00	14974.00	10200	20240122	-9.90	8650	20240805	6.24	10200	-9.90	20240122	8650	6.24	20240805	10200	-9.90	20240122	8650	6.24	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
32	20241202	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-10	5	-0.11	11074090	1198	28.19	9300	9300	9230	12010	6470	9240	9243.81	0.68	-21	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	848	-22.08	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.51	8650	20240805	6.71	10200	-9.51	20240122	8650	6.71	20240805	10200	-9.51	20240122	8650	6.71	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N
33	20241202	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	0	3	0.00	5631660	609	14.33	9300	9300	9240	12010	6470	9240	9247.39	0.68	-6	9306	9272	9246	9212	9186	9260	9200	46	2770	500	6830	10	1	9190885	849	-22.11	0.62	12	0.01	-418.00	14974.00	10200	20240122	-9.41	8650	20240805	6.82	10200	-9.41	20240122	8650	6.82	20240805	10200	-9.41	20240122	8650	6.82	20240805	1.32	N	004650	500	45 억	62398	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History