KissMeData/195500/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	160840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-20	5	-0.72	307054990	111664	95.44	2765	2790	2720	3585	1935	2760	2749.81	0.56	-14712	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	438	21.08	0.66	12	0.70	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
3	20241205	150845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-15	5	-0.54	297428215	108139	92.43	2765	2790	2720	3585	1935	2760	2750.43	0.56	-14673	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.12	0.66	12	0.68	130.00	4168.00	5030	20240618	-45.43	2670	20240909	2.81	5030	-45.43	20240618	2670	2.81	20240909	5030	-45.43	20240618	2670	2.81	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
4	20241205	140832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-20	5	-0.72	267794940	97304	83.17	2765	2790	2730	3585	1935	2760	2752.15	0.56	-11464	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	438	21.08	0.66	12	0.61	130.00	4168.00	5030	20240618	-45.53	2670	20240909	2.62	5030	-45.53	20240618	2670	2.62	20240909	5030	-45.53	20240618	2670	2.62	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
5	20241205	130841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-15	5	-0.54	222381840	80712	68.99	2765	2790	2730	3585	1935	2760	2755.25	0.56	-11057	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.12	0.66	12	0.51	130.00	4168.00	5030	20240618	-45.43	2670	20240909	2.81	5030	-45.43	20240618	2670	2.81	20240909	5030	-45.43	20240618	2670	2.81	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
6	20241205	120842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-10	5	-0.36	169188135	61358	52.44	2765	2790	2730	3585	1935	2760	2757.39	0.56	-9247	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	439	21.15	0.66	12	0.38	130.00	4168.00	5030	20240618	-45.33	2670	20240909	3.00	5030	-45.33	20240618	2670	3.00	20240909	5030	-45.33	20240618	2670	3.00	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
7	20241205	110840	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	10	2	0.36	162746945	59020	50.44	2765	2790	2730	3585	1935	2760	2757.49	0.56	-9829	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	443	21.31	0.66	12	0.37	130.00	4168.00	5030	20240618	-44.93	2670	20240909	3.75	5030	-44.93	20240618	2670	3.75	20240909	5030	-44.93	20240618	2670	3.75	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
8	20241205	100837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	0	3	0.00	153497505	55672	47.58	2765	2790	2730	3585	1935	2760	2757.18	0.56	-8712	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	441	21.23	0.66	12	0.35	130.00	4168.00	5030	20240618	-45.13	2670	20240909	3.37	5030	-45.13	20240618	2670	3.37	20240909	5030	-45.13	20240618	2670	3.37	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
9	20241205	090844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	20	2	0.72	21127905	7634	6.52	2765	2790	2765	3585	1935	2760	2767.61	0.56	4090	2870	2815	2775	2720	2680	2842	2747	80	825	500	1760	5	1	15978000	444	21.38	0.67	12	0.05	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.08	N	195500	500	79 억	89608	N	N	N	N
10	20241204	160826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-75	5	-2.65	324798145	116937	150.06	2735	2830	2735	3685	1985	2835	2777.55	0.50	21588	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	441	21.23	0.66	12	0.73	130.00	4168.00	5030	20240618	-45.13	2670	20240909	3.37	5030	-45.13	20240618	2670	3.37	20240909	5030	-45.13	20240618	2670	3.37	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
11	20241204	150826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-55	5	-1.94	319682700	115090	147.69	2735	2830	2735	3685	1985	2835	2777.67	0.50	21439	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	444	21.38	0.67	12	0.72	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
12	20241204	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-55	5	-1.94	289427360	104167	133.67	2735	2830	2735	3685	1985	2835	2778.49	0.50	18155	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	444	21.38	0.67	12	0.65	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
13	20241204	130823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-35	5	-1.23	255764000	92026	118.09	2735	2830	2735	3685	1985	2835	2779.26	0.50	16100	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.54	0.67	12	0.58	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
14	20241204	120817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	219825135	79084	101.48	2735	2830	2735	3685	1985	2835	2779.64	0.50	11714	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.50	0.67	12	0.49	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
15	20241204	110809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-40	5	-1.41	179676680	64655	82.97	2735	2830	2735	3685	1985	2835	2779.00	0.50	10189	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.50	0.67	12	0.40	130.00	4168.00	5030	20240618	-44.43	2670	20240909	4.68	5030	-44.43	20240618	2670	4.68	20240909	5030	-44.43	20240618	2670	4.68	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
16	20241204	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-35	5	-1.23	122839045	44257	56.79	2735	2830	2735	3685	1985	2835	2775.58	0.50	9833	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	447	21.54	0.67	12	0.28	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
17	20241204	090831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	-30	5	-1.06	49399465	17900	22.97	2735	2830	2735	3685	1985	2835	2759.73	0.50	-809	2918	2876	2828	2786	2738	2897	2807	80	850	500	1810	5	1	15978000	448	21.58	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.23	2670	20240909	5.06	5030	-44.23	20240618	2670	5.06	20240909	5030	-44.23	20240618	2670	5.06	20240909	3.09	N	195500	500	79 억	79812	N	N	N	N
18	20241203	160900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	35	2	1.25	220040335	77899	170.32	2800	2870	2780	3640	1960	2800	2824.55	0.35	25452	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.49	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
19	20241203	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	35	2	1.25	207027155	73290	160.25	2800	2870	2780	3640	1960	2800	2824.77	0.35	24319	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.46	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
20	20241203	140918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2835	35	2	1.25	191773185	67895	148.45	2800	2870	2780	3640	1960	2800	2824.56	0.35	23762	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	453	21.81	0.68	12	0.42	130.00	4168.00	5030	20240618	-43.64	2670	20240909	6.18	5030	-43.64	20240618	2670	6.18	20240909	5030	-43.64	20240618	2670	6.18	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
21	20241203	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	40	2	1.43	185217340	65575	143.38	2800	2870	2780	3640	1960	2800	2824.51	0.35	22436	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	454	21.85	0.68	12	0.41	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
22	20241203	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	40	2	1.43	184179435	65209	142.58	2800	2870	2780	3640	1960	2800	2824.45	0.35	22436	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	454	21.85	0.68	12	0.41	130.00	4168.00	5030	20240618	-43.54	2670	20240909	6.37	5030	-43.54	20240618	2670	6.37	20240909	5030	-43.54	20240618	2670	6.37	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
23	20241203	110914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2860	60	2	2.14	136401980	48283	105.57	2800	2870	2780	3640	1960	2800	2825.05	0.35	16834	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	457	22.00	0.69	12	0.30	130.00	4168.00	5030	20240618	-43.14	2670	20240909	7.12	5030	-43.14	20240618	2670	7.12	20240909	5030	-43.14	20240618	2670	7.12	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
24	20241203	100858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	0	3	0.00	11556250	4136	9.04	2800	2805	2780	3640	1960	2800	2794.06	0.35	1559	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	447	21.54	0.67	12	0.03	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
25	20241203	090850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-20	5	-0.71	1221760	437	0.96	2800	2800	2780	3640	1960	2800	2795.79	0.35	-9	2846	2822	2791	2767	2736	2835	2780	80	840	500	1790	5	1	15978000	444	21.38	0.67	12	0.00	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.13	N	195500	500	79 억	56207	N	N	N	N
26	20241202	160838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	126170470	45376	88.24	2780	2815	2760	3630	1960	2795	2780.56	0.40	-7951	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.28	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
27	20241202	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	-5	5	-0.18	113685470	40910	79.55	2780	2815	2760	3630	1960	2795	2778.92	0.40	-7494	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	446	21.46	0.67	12	0.26	130.00	4168.00	5030	20240618	-44.53	2670	20240909	4.49	5030	-44.53	20240618	2670	4.49	20240909	5030	-44.53	20240618	2670	4.49	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
28	20241202	140856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	89757835	32320	62.85	2780	2815	2760	3630	1960	2795	2777.16	0.40	-7562	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.20	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
29	20241202	130848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	81607445	29386	57.14	2780	2815	2760	3630	1960	2795	2777.09	0.40	-7440	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.18	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
30	20241202	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	71169425	25618	49.82	2780	2815	2770	3630	1960	2795	2778.10	0.40	-7730	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.16	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
31	20241202	110820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-15	5	-0.54	47460800	17078	33.21	2780	2815	2770	3630	1960	2795	2779.06	0.40	-299	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	444	21.38	0.67	12	0.11	130.00	4168.00	5030	20240618	-44.73	2670	20240909	4.12	5030	-44.73	20240618	2670	4.12	20240909	5030	-44.73	20240618	2670	4.12	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
32	20241202	100829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	5	2	0.18	42097075	15147	29.45	2780	2815	2770	3630	1960	2795	2779.24	0.40	304	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	447	21.54	0.67	12	0.09	130.00	4168.00	5030	20240618	-44.33	2670	20240909	4.87	5030	-44.33	20240618	2670	4.87	20240909	5030	-44.33	20240618	2670	4.87	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N
33	20241202	090826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	15	2	0.54	6083370	2177	4.23	2780	2815	2780	3630	1960	2795	2794.38	0.40	910	2868	2831	2803	2766	2738	2817	2752	80	835	500	1780	5	1	15978000	449	21.62	0.67	12	0.01	130.00	4168.00	5030	20240618	-44.14	2670	20240909	5.24	5030	-44.14	20240618	2670	5.24	20240909	5030	-44.14	20240618	2670	5.24	20240909	3.12	N	195500	500	79 억	63858	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History