KissMeData/018120/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	160315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	-10	5	-0.06	21166670	1256	163.12	17190	17190	16650	22050	11900	16990	16852.44	0.25	499	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
3	20241205	150318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	20368390	1209	157.01	17190	17190	16650	22050	11900	16990	16847.30	0.25	481	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
4	20241205	140316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	18770740	1115	144.81	17190	17190	16650	22050	11900	16990	16834.74	0.25	391	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
5	20241205	130316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	17207660	1023	132.86	17190	17190	16650	22050	11900	16990	16820.78	0.25	302	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
6	20241205	120316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	12513490	744	96.62	17190	17190	16650	22050	11900	16990	16819.21	0.25	227	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
7	20241205	110316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17050	60	2	0.35	6258370	371	48.18	17190	17190	16780	22050	11900	16990	16868.92	0.25	128	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1129	18.49	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.28	14260	20240503	19.57	18590	-8.28	20241108	14260	19.57	20240503	18590	-8.28	20241108	14260	19.57	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
8	20241205	100314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	4151220	247	32.08	17190	17190	16780	22050	11900	16990	16806.56	0.25	48	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
9	20241205	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	0	3	0.00	102140	6	0.78	17190	17190	16990	22050	11900	16990	17023.33	0.25	0	17456	17222	16866	16632	16276	17340	16750	35	5060	500	12570	10	1	6621120	1125	18.43	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16307	N	N	N	N
10	20241204	160312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	130	2	0.77	12895830	770	61.85	16510	17100	16510	21900	11810	16860	16747.83	0.25	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1125	18.43	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
11	20241204	150313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17000	140	2	0.83	12742990	761	61.12	16510	17100	16510	21900	11810	16860	16745.06	0.25	20	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1126	18.44	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	18590	-8.55	20241108	14260	19.21	20240503	18590	-8.55	20241108	14260	19.21	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
12	20241204	140311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17030	170	2	1.01	11570070	692	55.58	16510	17100	16510	21900	11810	16860	16719.75	0.25	22	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.47	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.39	14260	20240503	19.42	18590	-8.39	20241108	14260	19.42	20240503	18590	-8.39	20241108	14260	19.42	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
13	20241204	130312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17030	170	2	1.01	11536010	690	55.42	16510	17100	16510	21900	11810	16860	16718.86	0.25	24	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.47	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.39	14260	20240503	19.42	18590	-8.39	20241108	14260	19.42	20240503	18590	-8.39	20241108	14260	19.42	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
14	20241204	120312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17040	180	2	1.07	11433830	684	54.94	16510	17100	16510	21900	11810	16860	16716.13	0.25	28	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1128	18.48	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.34	14260	20240503	19.50	18590	-8.34	20241108	14260	19.50	20240503	18590	-8.34	20241108	14260	19.50	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
15	20241204	110305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17070	210	2	1.25	10777600	645	51.81	16510	17100	16510	21900	11810	16860	16709.46	0.25	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1130	18.51	1.48	12	0.01	922.00	11560.00	18590	20241108	-8.18	14260	20240503	19.71	18590	-8.18	20241108	14260	19.71	20240503	18590	-8.18	20241108	14260	19.71	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
16	20241204	100306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17100	240	2	1.42	10760530	644	51.73	16510	17100	16510	21900	11810	16860	16708.90	0.25	17	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1132	18.55	1.48	12	0.01	922.00	11560.00	18590	20241108	-8.02	14260	20240503	19.92	18590	-8.02	20241108	14260	19.92	20240503	18590	-8.02	20241108	14260	19.92	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
17	20241204	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16860	0	3	0.00	4772940	289	23.21	16510	16860	16510	21900	11810	16860	16515.36	0.25	22	17393	17126	16963	16696	16533	17045	16615	35	5040	500	12470	10	1	6621120	1116	18.29	1.46	12	0.00	922.00	11560.00	18590	20241108	-9.31	14260	20240503	18.23	18590	-9.31	20241108	14260	18.23	20240503	18590	-9.31	20241108	14260	18.23	20240503	0.14	N	018120	500	35 억	16290	N	N	N	N
18	20241203	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16860	-110	5	-0.65	21024020	1245	113.28	16970	17230	16800	22050	11880	16970	16886.76	0.25	15	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1116	18.29	1.46	12	0.02	922.00	11560.00	18590	20241108	-9.31	14260	20240503	18.23	18590	-9.31	20241108	14260	18.23	20240503	18590	-9.31	20241108	14260	18.23	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
19	20241203	150333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	10	2	0.06	19843520	1175	106.92	16970	17230	16800	22050	11880	16970	16888.10	0.25	74	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
20	20241203	140327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16990	20	2	0.12	19673720	1165	106.01	16970	17230	16800	22050	11880	16970	16887.31	0.25	84	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1125	18.43	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.61	14260	20240503	19.14	18590	-8.61	20241108	14260	19.14	20240503	18590	-8.61	20241108	14260	19.14	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
21	20241203	130325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17010	40	2	0.24	19249810	1140	103.73	16970	17230	16800	22050	11880	16970	16885.80	0.25	97	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1126	18.45	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.50	14260	20240503	19.28	18590	-8.50	20241108	14260	19.28	20240503	18590	-8.50	20241108	14260	19.28	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
22	20241203	120336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17010	40	2	0.24	19249810	1140	103.73	16970	17230	16800	22050	11880	16970	16885.80	0.25	97	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1126	18.45	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.50	14260	20240503	19.28	18590	-8.50	20241108	14260	19.28	20240503	18590	-8.50	20241108	14260	19.28	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
23	20241203	110323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16880	-90	5	-0.53	13883910	822	74.80	16970	17230	16800	22050	11880	16970	16890.40	0.25	102	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1118	18.31	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.20	14260	20240503	18.37	18590	-9.20	20241108	14260	18.37	20240503	18590	-9.20	20241108	14260	18.37	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
24	20241203	100318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16840	-130	5	-0.77	12596260	746	67.88	16970	17230	16800	22050	11880	16970	16885.07	0.25	74	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1115	18.26	1.46	12	0.01	922.00	11560.00	18590	20241108	-9.41	14260	20240503	18.09	18590	-9.41	20241108	14260	18.09	20240503	18590	-9.41	20241108	14260	18.09	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
25	20241203	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16970	0	3	0.00	0	0	0.00	0	0	0	22050	11880	16970	0.00	0.25	0	17050	17010	16980	16940	16910	16995	16925	35	5080	500	12550	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
26	20241202	160308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16970	-50	5	-0.29	18650370	1099	135.18	17020	17020	16950	22100	11920	17020	16970.31	0.25	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
27	20241202	150329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	-40	5	-0.24	18226330	1074	132.10	17020	17020	16950	22100	11920	17020	16970.51	0.25	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
28	20241202	140319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	-40	5	-0.24	17479240	1030	126.69	17020	17020	16950	22100	11920	17020	16970.14	0.25	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.02	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
29	20241202	130323	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	-40	5	-0.24	14405860	849	104.43	17020	17020	16950	22100	11920	17020	16968.03	0.25	-14	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.42	1.47	12	0.01	922.00	11560.00	18590	20241108	-8.66	14260	20240503	19.07	18590	-8.66	20241108	14260	19.07	20240503	18590	-8.66	20241108	14260	19.07	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
30	20241202	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16970	-50	5	-0.29	5197740	306	37.64	17020	17020	16960	22100	11920	17020	16986.08	0.25	32	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
31	20241202	110313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16970	-50	5	-0.29	4298520	253	31.12	17020	17020	16970	22100	11920	17020	16990.20	0.25	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1124	18.41	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.71	14260	20240503	19.00	18590	-8.71	20241108	14260	19.00	20240503	18590	-8.71	20241108	14260	19.00	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
32	20241202	100308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17000	-20	5	-0.12	1786240	105	12.92	17020	17020	16980	22100	11920	17020	17011.81	0.25	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.55	14260	20240503	19.21	18590	-8.55	20241108	14260	19.21	20240503	18590	-8.55	20241108	14260	19.21	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N
33	20241202	090310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17020	0	3	0.00	1038220	61	7.50	17020	17020	17020	22100	11920	17020	17020.00	0.25	0	17180	17100	17020	16940	16860	17060	16900	35	5080	500	12590	10	1	6621120	1127	18.46	1.47	12	0.00	922.00	11560.00	18590	20241108	-8.45	14260	20240503	19.35	18590	-8.45	20241108	14260	19.35	20240503	18590	-8.45	20241108	14260	19.35	20240503	0.14	N	018120	500	35 억	16294	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History