KissMeData/043650/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	160443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-55	5	-1.21	246725700	54801	82.42	4540	4560	4465	5910	3185	4550	4502.21	0.81	-23440	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	803	-20.62	0.34	12	0.31	-218.00	13077.00	8170	20240617	-44.98	4360	20241114	3.10	8170	-44.98	20240617	4360	3.10	20241114	8170	-44.98	20240617	4360	3.10	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
3	20241205	150446	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4500	-50	5	-1.10	223451070	49625	74.64	4540	4560	4465	5910	3185	4550	4502.79	0.81	-21234	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	804	-20.64	0.34	12	0.28	-218.00	13077.00	8170	20240617	-44.92	4360	20241114	3.21	8170	-44.92	20240617	4360	3.21	20241114	8170	-44.92	20240617	4360	3.21	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
4	20241205	140444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-45	5	-0.99	177982940	39528	59.45	4540	4560	4465	5910	3185	4550	4502.71	0.81	-15148	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	805	-20.67	0.34	12	0.22	-218.00	13077.00	8170	20240617	-44.86	4360	20241114	3.33	8170	-44.86	20240617	4360	3.33	20241114	8170	-44.86	20240617	4360	3.33	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
5	20241205	130444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4515	-35	5	-0.77	169661295	37682	56.67	4540	4560	4465	5910	3185	4550	4502.45	0.81	-14955	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	806	-20.71	0.35	12	0.21	-218.00	13077.00	8170	20240617	-44.74	4360	20241114	3.56	8170	-44.74	20240617	4360	3.56	20241114	8170	-44.74	20240617	4360	3.56	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
6	20241205	120445	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4530	-20	5	-0.44	157388705	34970	52.60	4540	4560	4465	5910	3185	4550	4500.68	0.81	-13771	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	809	-20.78	0.35	12	0.20	-218.00	13077.00	8170	20240617	-44.55	4360	20241114	3.90	8170	-44.55	20240617	4360	3.90	20241114	8170	-44.55	20240617	4360	3.90	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
7	20241205	110443	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4525	-25	5	-0.55	155697415	34596	52.03	4540	4560	4465	5910	3185	4550	4500.45	0.81	-13692	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	808	-20.76	0.35	12	0.19	-218.00	13077.00	8170	20240617	-44.61	4360	20241114	3.78	8170	-44.61	20240617	4360	3.78	20241114	8170	-44.61	20240617	4360	3.78	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
8	20241205	100441	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4485	-65	5	-1.43	133296085	29649	44.59	4540	4560	4465	5910	3185	4550	4495.80	0.81	-14731	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	801	-20.57	0.34	12	0.17	-218.00	13077.00	8170	20240617	-45.10	4360	20241114	2.87	8170	-45.10	20240617	4360	2.87	20241114	8170	-45.10	20240617	4360	2.87	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
9	20241205	090444	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	0	3	0.00	1267725	279	0.42	4540	4560	4540	5910	3185	4550	4543.82	0.81	203	4676	4612	4536	4472	4396	4645	4505	89	1360	500	2910	5	1	17858304	813	-20.87	0.35	12	0.00	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.82	N	043650	500	89 억	144981	N	N	N	N
10	20241204	160436	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	-90	5	-1.94	300225890	66489	155.11	4515	4600	4460	6030	3250	4640	4515.37	0.82	-3976	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.87	0.35	12	0.37	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
11	20241204	150437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-85	5	-1.83	284546435	63044	147.07	4515	4600	4460	6030	3250	4640	4513.46	0.82	-4475	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.89	0.35	12	0.35	-218.00	13077.00	8170	20240617	-44.25	4360	20241114	4.47	8170	-44.25	20240617	4360	4.47	20241114	8170	-44.25	20240617	4360	4.47	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
12	20241204	140437	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4555	-85	5	-1.83	265596895	58863	137.32	4515	4600	4460	6030	3250	4640	4512.12	0.82	-3804	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.89	0.35	12	0.33	-218.00	13077.00	8170	20240617	-44.25	4360	20241114	4.47	8170	-44.25	20240617	4360	4.47	20241114	8170	-44.25	20240617	4360	4.47	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
13	20241204	130432	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	-90	5	-1.94	260514045	57745	134.71	4515	4600	4460	6030	3250	4640	4511.46	0.82	-3604	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	813	-20.87	0.35	12	0.32	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
14	20241204	120431	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4495	-145	5	-3.12	237717380	52696	122.93	4515	4600	4460	6030	3250	4640	4511.11	0.82	-6116	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	803	-20.62	0.34	12	0.30	-218.00	13077.00	8170	20240617	-44.98	4360	20241114	3.10	8170	-44.98	20240617	4360	3.10	20241114	8170	-44.98	20240617	4360	3.10	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
15	20241204	110429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4505	-135	5	-2.91	213185235	47247	110.22	4515	4600	4460	6030	3250	4640	4512.14	0.82	-4087	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	805	-20.67	0.34	12	0.26	-218.00	13077.00	8170	20240617	-44.86	4360	20241114	3.33	8170	-44.86	20240617	4360	3.33	20241114	8170	-44.86	20240617	4360	3.33	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
16	20241204	100429	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4545	-95	5	-2.05	178307855	39524	92.20	4515	4600	4460	6030	3250	4640	4511.38	0.82	1438	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	812	-20.85	0.35	12	0.22	-218.00	13077.00	8170	20240617	-44.37	4360	20241114	4.24	8170	-44.37	20240617	4360	4.24	20241114	8170	-44.37	20240617	4360	4.24	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
17	20241204	090435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4575	-65	5	-1.40	34057145	7526	17.56	4515	4600	4515	6030	3250	4640	4525.27	0.82	5104	4810	4725	4615	4530	4420	4767	4572	89	1390	500	2960	5	1	17858304	817	-20.99	0.35	12	0.04	-218.00	13077.00	8170	20240617	-44.00	4360	20241114	4.93	8170	-44.00	20240617	4360	4.93	20241114	8170	-44.00	20240617	4360	4.93	20241114	1.84	N	043650	500	89 억	145850	N	N	N	N
18	20241203	160457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	90	2	1.98	198642945	42866	68.97	4505	4700	4505	5910	3185	4550	4634.04	0.70	20850	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	829	-21.28	0.35	12	0.24	-218.00	13077.00	8170	20240617	-43.21	4360	20241114	6.42	8170	-43.21	20240617	4360	6.42	20241114	8170	-43.21	20240617	4360	6.42	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
19	20241203	150508	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	95	2	2.09	196767265	42462	68.32	4505	4700	4505	5910	3185	4550	4633.96	0.70	20926	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	830	-21.31	0.36	12	0.24	-218.00	13077.00	8170	20240617	-43.15	4360	20241114	6.54	8170	-43.15	20240617	4360	6.54	20241114	8170	-43.15	20240617	4360	6.54	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
20	20241203	140500	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4635	85	2	1.87	188615640	40707	65.50	4505	4700	4505	5910	3185	4550	4633.49	0.70	19755	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	828	-21.26	0.35	12	0.23	-218.00	13077.00	8170	20240617	-43.27	4360	20241114	6.31	8170	-43.27	20240617	4360	6.31	20241114	8170	-43.27	20240617	4360	6.31	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
21	20241203	130456	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	110	2	2.42	186860235	40329	64.89	4505	4700	4505	5910	3185	4550	4633.40	0.70	19576	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	832	-21.38	0.36	12	0.23	-218.00	13077.00	8170	20240617	-42.96	4360	20241114	6.88	8170	-42.96	20240617	4360	6.88	20241114	8170	-42.96	20240617	4360	6.88	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
22	20241203	120515	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4645	95	2	2.09	174191305	37606	60.51	4505	4700	4505	5910	3185	4550	4632.01	0.70	17420	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	830	-21.31	0.36	12	0.21	-218.00	13077.00	8170	20240617	-43.15	4360	20241114	6.54	8170	-43.15	20240617	4360	6.54	20241114	8170	-43.15	20240617	4360	6.54	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
23	20241203	110457	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4670	120	2	2.64	100021000	21625	34.80	4505	4700	4505	5910	3185	4550	4625.25	0.70	10827	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	834	-21.42	0.36	12	0.12	-218.00	13077.00	8170	20240617	-42.84	4360	20241114	7.11	8170	-42.84	20240617	4360	7.11	20241114	8170	-42.84	20240617	4360	7.11	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
24	20241203	100448	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4620	70	2	1.54	52873380	11499	18.50	4505	4660	4505	5910	3185	4550	4598.09	0.70	5810	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	825	-21.19	0.35	12	0.06	-218.00	13077.00	8170	20240617	-43.45	4360	20241114	5.96	8170	-43.45	20240617	4360	5.96	20241114	8170	-43.45	20240617	4360	5.96	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
25	20241203	090447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	65	2	1.43	9421380	2090	3.36	4505	4660	4505	5910	3185	4550	4507.84	0.70	-272	4756	4652	4596	4492	4436	4625	4465	89	1360	500	2910	5	1	17858304	824	-21.17	0.35	12	0.01	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.84	N	043650	500	89 억	125095	N	N	N	N
26	20241202	160435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4550	-135	5	-2.88	286826550	62148	185.77	4655	4700	4540	6090	3280	4685	4615.22	0.72	-3480	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	813	-20.87	0.35	12	0.35	-218.00	13077.00	8170	20240617	-44.31	4360	20241114	4.36	8170	-44.31	20240617	4360	4.36	20241114	8170	-44.31	20240617	4360	4.36	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
27	20241202	150510	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4595	-90	5	-1.92	210164155	45341	135.53	4655	4700	4595	6090	3280	4685	4635.19	0.72	-7296	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	821	-21.08	0.35	12	0.25	-218.00	13077.00	8170	20240617	-43.76	4360	20241114	5.39	8170	-43.76	20240617	4360	5.39	20241114	8170	-43.76	20240617	4360	5.39	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
28	20241202	140449	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	-70	5	-1.49	198618340	42834	128.04	4655	4700	4595	6090	3280	4685	4636.93	0.72	-6635	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	824	-21.17	0.35	12	0.24	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
29	20241202	130447	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-75	5	-1.60	189907335	40944	122.39	4655	4700	4595	6090	3280	4685	4638.22	0.72	-7202	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	823	-21.15	0.35	12	0.23	-218.00	13077.00	8170	20240617	-43.57	4360	20241114	5.73	8170	-43.57	20240617	4360	5.73	20241114	8170	-43.57	20240617	4360	5.73	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
30	20241202	120503	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4610	-75	5	-1.60	183300550	39510	118.10	4655	4700	4595	6090	3280	4685	4639.35	0.72	-6104	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	823	-21.15	0.35	12	0.22	-218.00	13077.00	8170	20240617	-43.57	4360	20241114	5.73	8170	-43.57	20240617	4360	5.73	20241114	8170	-43.57	20240617	4360	5.73	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
31	20241202	110435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4615	-70	5	-1.49	133832800	28787	86.05	4655	4700	4605	6090	3280	4685	4649.07	0.72	-5832	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	824	-21.17	0.35	12	0.16	-218.00	13077.00	8170	20240617	-43.51	4360	20241114	5.85	8170	-43.51	20240617	4360	5.85	20241114	8170	-43.51	20240617	4360	5.85	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
32	20241202	100435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4640	-45	5	-0.96	95981850	20614	61.62	4655	4700	4640	6090	3280	4685	4656.15	0.72	-3860	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	829	-21.28	0.35	12	0.12	-218.00	13077.00	8170	20240617	-43.21	4360	20241114	6.42	8170	-43.21	20240617	4360	6.42	20241114	8170	-43.21	20240617	4360	6.42	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N
33	20241202	090435	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	4660	-25	5	-0.53	3958900	850	2.54	4655	4700	4655	6090	3280	4685	4657.53	0.72	368	4768	4726	4693	4651	4618	4710	4635	89	1405	500	2990	5	1	17858304	832	-21.38	0.36	12	0.00	-218.00	13077.00	8170	20240617	-42.96	4360	20241114	6.88	8170	-42.96	20240617	4360	6.88	20241114	8170	-42.96	20240617	4360	6.88	20241114	1.81	N	043650	500	89 억	128565	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History