KissMeData/035810/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	marginalRateClassCode	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	160410	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	-45	5	-1.57	357860915	126603	121.06	2860	2880	2800	3715	2005	2860	2826.65	3.60	-28869	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1834	6.92	0.31	12	0.19	407.00	8968.00	3400	20240524	-17.21	2475	20240909	13.74	3400	-17.21	20240524	2475	13.74	20240909	3400	-17.21	20240524	2475	13.74	20240909	1.70	N	035810	500	329 억	2346160	N	N	19	N	N
3	20241205	150414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2820	-40	5	-1.40	343008580	121323	116.01	2860	2880	2800	3715	2005	2860	2827.23	3.60	-27786	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1837	6.93	0.31	12	0.19	407.00	8968.00	3400	20240524	-17.06	2475	20240909	13.94	3400	-17.06	20240524	2475	13.94	20240909	3400	-17.06	20240524	2475	13.94	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
4	20241205	140411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	307161915	108628	103.87	2860	2880	2800	3715	2005	2860	2827.65	3.60	-21815	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1850	6.98	0.32	12	0.17	407.00	8968.00	3400	20240524	-16.47	2475	20240909	14.75	3400	-16.47	20240524	2475	14.75	20240909	3400	-16.47	20240524	2475	14.75	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
5	20241205	130412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	273127155	96602	92.37	2860	2880	2800	3715	2005	2860	2827.34	3.60	-20706	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1850	6.98	0.32	12	0.15	407.00	8968.00	3400	20240524	-16.47	2475	20240909	14.75	3400	-16.47	20240524	2475	14.75	20240909	3400	-16.47	20240524	2475	14.75	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
6	20241205	120413	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2815	-45	5	-1.57	206233445	72907	69.71	2860	2880	2800	3715	2005	2860	2828.72	3.60	-11167	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1834	6.92	0.31	12	0.11	407.00	8968.00	3400	20240524	-17.21	2475	20240909	13.74	3400	-17.21	20240524	2475	13.74	20240909	3400	-17.21	20240524	2475	13.74	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
7	20241205	110411	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-10	5	-0.35	87671305	30763	29.42	2860	2880	2830	3715	2005	2860	2849.89	3.60	-12679	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1857	7.00	0.32	12	0.05	407.00	8968.00	3400	20240524	-16.18	2475	20240909	15.15	3400	-16.18	20240524	2475	15.15	20240909	3400	-16.18	20240524	2475	15.15	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
8	20241205	100409	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	73870710	25900	24.77	2860	2880	2840	3715	2005	2860	2852.15	3.60	-12511	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1850	6.98	0.32	12	0.04	407.00	8968.00	3400	20240524	-16.47	2475	20240909	14.75	3400	-16.47	20240524	2475	14.75	20240909	3400	-16.47	20240524	2475	14.75	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
9	20241205	090412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	10	2	0.35	5745190	2006	1.92	2860	2880	2860	3715	2005	2860	2864.00	3.60	-322	2930	2895	2855	2820	2780	2912	2837	329	855	500	2110	5	1	65145845	1870	7.05	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.59	2475	20240909	15.96	3400	-15.59	20240524	2475	15.96	20240909	3400	-15.59	20240524	2475	15.96	20240909	1.70	N	035810	500	329 억	2346160	N	N	30	N	N
10	20241204	160405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2860	-45	5	-1.55	297950295	104466	86.36	2815	2890	2815	3775	2035	2905	2852.10	3.59	4791	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1863	7.03	0.32	12	0.16	407.00	8968.00	3400	20240524	-15.88	2475	20240909	15.56	3400	-15.88	20240524	2475	15.56	20240909	3400	-15.88	20240524	2475	15.56	20240909	1.70	N	035810	500	329 억	2341064	N	N	30	N	N
11	20241204	150406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-50	5	-1.72	283116090	99271	82.06	2815	2890	2815	3775	2035	2905	2851.95	3.59	6667	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.15	407.00	8968.00	3400	20240524	-16.03	2475	20240909	15.35	3400	-16.03	20240524	2475	15.35	20240909	3400	-16.03	20240524	2475	15.35	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
12	20241204	140405	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-50	5	-1.72	256429440	89924	74.34	2815	2890	2815	3775	2035	2905	2851.62	3.59	10614	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.14	407.00	8968.00	3400	20240524	-16.03	2475	20240909	15.35	3400	-16.03	20240524	2475	15.35	20240909	3400	-16.03	20240524	2475	15.35	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
13	20241204	130404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	-30	5	-1.03	218654325	76630	63.35	2815	2890	2815	3775	2035	2905	2853.38	3.59	11107	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1873	7.06	0.32	12	0.12	407.00	8968.00	3400	20240524	-15.44	2475	20240909	16.16	3400	-15.44	20240524	2475	16.16	20240909	3400	-15.44	20240524	2475	16.16	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
14	20241204	120401	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-60	5	-2.07	195068645	68399	56.54	2815	2890	2815	3775	2035	2905	2851.92	3.59	12110	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1853	6.99	0.32	12	0.10	407.00	8968.00	3400	20240524	-16.32	2475	20240909	14.95	3400	-16.32	20240524	2475	14.95	20240909	3400	-16.32	20240524	2475	14.95	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
15	20241204	110358	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2855	-50	5	-1.72	184124050	64547	53.36	2815	2890	2815	3775	2035	2905	2852.56	3.59	14112	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1860	7.01	0.32	12	0.10	407.00	8968.00	3400	20240524	-16.03	2475	20240909	15.35	3400	-16.03	20240524	2475	15.35	20240909	3400	-16.03	20240524	2475	15.35	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
16	20241204	100357	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-40	5	-1.38	166744825	58441	48.31	2815	2890	2815	3775	2035	2905	2853.22	3.59	12907	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1866	7.04	0.32	12	0.09	407.00	8968.00	3400	20240524	-15.74	2475	20240909	15.76	3400	-15.74	20240524	2475	15.76	20240909	3400	-15.74	20240524	2475	15.76	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
17	20241204	090403	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	-25	5	-0.86	63541100	22451	18.56	2815	2880	2815	3775	2035	2905	2830.21	3.59	5953	2948	2926	2888	2866	2828	2937	2877	329	870	500	2140	5	1	65145845	1876	7.08	0.32	12	0.03	407.00	8968.00	3400	20240524	-15.29	2475	20240909	16.36	3400	-15.29	20240524	2475	16.36	20240909	3400	-15.29	20240524	2475	16.36	20240909	1.70	N	035810	500	329 억	2341064	N	N	52	N	N
18	20241203	160425	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	35	2	1.22	349703495	120969	126.82	2855	2910	2850	3730	2010	2870	2890.85	3.58	3934	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1892	7.14	0.32	12	0.19	407.00	8968.00	3400	20240524	-14.56	2475	20240909	17.37	3400	-14.56	20240524	2475	17.37	20240909	3400	-14.56	20240524	2475	17.37	20240909	1.67	N	035810	500	329 억	2335057	N	N	52	N	N
19	20241203	150434	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2905	35	2	1.22	327149515	113192	118.67	2855	2910	2850	3730	2010	2870	2890.22	3.58	-3	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1892	7.14	0.32	12	0.17	407.00	8968.00	3400	20240524	-14.56	2475	20240909	17.37	3400	-14.56	20240524	2475	17.37	20240909	3400	-14.56	20240524	2475	17.37	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
20	20241203	140424	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	30	2	1.05	300022115	103831	108.86	2855	2910	2850	3730	2010	2870	2889.52	3.58	1631	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1889	7.13	0.32	12	0.16	407.00	8968.00	3400	20240524	-14.71	2475	20240909	17.17	3400	-14.71	20240524	2475	17.17	20240909	3400	-14.71	20240524	2475	17.17	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
21	20241203	130422	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2900	30	2	1.05	252210835	87329	91.56	2855	2910	2850	3730	2010	2870	2888.05	3.58	10682	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1889	7.13	0.32	12	0.13	407.00	8968.00	3400	20240524	-14.71	2475	20240909	17.17	3400	-14.71	20240524	2475	17.17	20240909	3400	-14.71	20240524	2475	17.17	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
22	20241203	120437	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	15	2	0.52	242977865	84139	88.21	2855	2910	2850	3730	2010	2870	2887.81	3.58	11578	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1879	7.09	0.32	12	0.13	407.00	8968.00	3400	20240524	-15.15	2475	20240909	16.57	3400	-15.15	20240524	2475	16.57	20240909	3400	-15.15	20240524	2475	16.57	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
23	20241203	110423	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2885	15	2	0.52	238528910	82597	86.59	2855	2910	2850	3730	2010	2870	2887.86	3.58	12174	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1879	7.09	0.32	12	0.13	407.00	8968.00	3400	20240524	-15.15	2475	20240909	16.57	3400	-15.15	20240524	2475	16.57	20240909	3400	-15.15	20240524	2475	16.57	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
24	20241203	100414	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2890	20	2	0.70	184628855	63903	67.00	2855	2910	2850	3730	2010	2870	2889.20	3.58	15471	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1883	7.10	0.32	12	0.10	407.00	8968.00	3400	20240524	-15.00	2475	20240909	16.77	3400	-15.00	20240524	2475	16.77	20240909	3400	-15.00	20240524	2475	16.77	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
25	20241203	090415	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2865	-5	5	-0.17	3958900	1388	1.46	2855	2870	2850	3730	2010	2870	2852.23	3.58	713	2926	2897	2851	2822	2776	2912	2837	329	860	500	2120	5	1	65145845	1866	7.04	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.74	2475	20240909	15.76	3400	-15.74	20240524	2475	15.76	20240909	3400	-15.74	20240524	2475	15.76	20240909	1.67	N	035810	500	329 억	2335057	N	N	15	N	N
26	20241202	160402	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	10	2	0.35	270649070	95084	112.99	2845	2880	2805	3715	2005	2860	2846.42	3.57	6562	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1870	7.05	0.32	12	0.15	407.00	8968.00	3400	20240524	-15.59	2475	20240909	15.96	3400	-15.59	20240524	2475	15.96	20240909	3400	-15.59	20240524	2475	15.96	20240909	1.64	N	035810	500	329 억	2328556	N	N	15	N	N
27	20241202	150426	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2880	20	2	0.70	259075555	91053	108.20	2845	2880	2805	3715	2005	2860	2845.33	3.57	9237	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1876	7.08	0.32	12	0.14	407.00	8968.00	3400	20240524	-15.29	2475	20240909	16.36	3400	-15.29	20240524	2475	16.36	20240909	3400	-15.29	20240524	2475	16.36	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
28	20241202	140412	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2870	10	2	0.35	187524475	66096	78.54	2845	2875	2805	3715	2005	2860	2837.15	3.57	9203	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1870	7.05	0.32	12	0.10	407.00	8968.00	3400	20240524	-15.59	2475	20240909	15.96	3400	-15.59	20240524	2475	15.96	20240909	3400	-15.59	20240524	2475	15.96	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
29	20241202	130416	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	165142965	58255	69.22	2845	2875	2805	3715	2005	2860	2834.83	3.57	7900	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1850	6.98	0.32	12	0.09	407.00	8968.00	3400	20240524	-16.47	2475	20240909	14.75	3400	-16.47	20240524	2475	14.75	20240909	3400	-16.47	20240524	2475	14.75	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
30	20241202	120429	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-10	5	-0.35	157651125	55616	66.09	2845	2875	2805	3715	2005	2860	2834.64	3.57	8017	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1857	7.00	0.32	12	0.09	407.00	8968.00	3400	20240524	-16.18	2475	20240909	15.15	3400	-16.18	20240524	2475	15.15	20240909	3400	-16.18	20240524	2475	15.15	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
31	20241202	110406	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2845	-15	5	-0.52	145696650	51398	61.08	2845	2875	2805	3715	2005	2860	2834.68	3.57	8168	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1853	6.99	0.32	12	0.08	407.00	8968.00	3400	20240524	-16.32	2475	20240909	14.95	3400	-16.32	20240524	2475	14.95	20240909	3400	-16.32	20240524	2475	14.95	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
32	20241202	100404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2850	-10	5	-0.35	51419315	18036	21.43	2845	2875	2835	3715	2005	2860	2850.93	3.57	-1311	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1857	7.00	0.32	12	0.03	407.00	8968.00	3400	20240524	-16.18	2475	20240909	15.15	3400	-16.18	20240524	2475	15.15	20240909	3400	-16.18	20240524	2475	15.15	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N
33	20241202	090404	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	2875	15	2	0.52	1027080	360	0.43	2845	2875	2845	3715	2005	2860	2853.00	3.57	-190	2990	2925	2885	2820	2780	2905	2800	329	855	500	2110	5	1	65145845	1873	7.06	0.32	12	0.00	407.00	8968.00	3400	20240524	-15.44	2475	20240909	16.16	3400	-15.44	20240524	2475	16.16	20240909	3400	-15.44	20240524	2475	16.16	20240909	1.64	N	035810	500	329 억	2328556	N	N	21	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History