KissMeData/222040/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	160912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3170	10	2	0.32	49139400	15739	48.64	3265	3265	3085	4105	2215	3160	3122.14	0.66	-5989	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	654	-10.06	1.78	12	0.08	-315.00	1777.00	7330	20240123	-56.75	2850	20240904	11.23	7330	-56.75	20240123	2850	11.23	20240904	7330	-56.75	20240123	2850	11.23	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
3	20241205	150918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-40	5	-1.27	47564730	15239	47.10	3265	3265	3085	4105	2215	3160	3121.25	0.66	-6057	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	644	-9.90	1.76	12	0.07	-315.00	1777.00	7330	20240123	-57.44	2850	20240904	9.47	7330	-57.44	20240123	2850	9.47	20240904	7330	-57.44	20240123	2850	9.47	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
4	20241205	140904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-30	5	-0.95	44012615	14101	43.58	3265	3265	3085	4105	2215	3160	3121.24	0.66	-5998	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	646	-9.94	1.76	12	0.07	-315.00	1777.00	7330	20240123	-57.30	2850	20240904	9.82	7330	-57.30	20240123	2850	9.82	20240904	7330	-57.30	20240123	2850	9.82	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
5	20241205	130914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3115	-45	5	-1.42	38634720	12377	38.25	3265	3265	3085	4105	2215	3160	3121.49	0.66	-5697	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	643	-9.89	1.75	12	0.06	-315.00	1777.00	7330	20240123	-57.50	2850	20240904	9.30	7330	-57.50	20240123	2850	9.30	20240904	7330	-57.50	20240123	2850	9.30	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
6	20241205	120914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-35	5	-1.11	28637730	9173	28.35	3265	3265	3085	4105	2215	3160	3121.96	0.66	-3709	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	645	-9.92	1.76	12	0.04	-315.00	1777.00	7330	20240123	-57.37	2850	20240904	9.65	7330	-57.37	20240123	2850	9.65	20240904	7330	-57.37	20240123	2850	9.65	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
7	20241205	110913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	-30	5	-0.95	25595950	8199	25.34	3265	3265	3085	4105	2215	3160	3121.84	0.66	-3636	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	646	-9.94	1.76	12	0.04	-315.00	1777.00	7330	20240123	-57.30	2850	20240904	9.82	7330	-57.30	20240123	2850	9.82	20240904	7330	-57.30	20240123	2850	9.82	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
8	20241205	100910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3105	-55	5	-1.74	21475280	6877	21.25	3265	3265	3085	4105	2215	3160	3122.77	0.66	-3602	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	640	-9.86	1.75	12	0.03	-315.00	1777.00	7330	20240123	-57.64	2850	20240904	8.95	7330	-57.64	20240123	2850	8.95	20240904	7330	-57.64	20240123	2850	8.95	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
9	20241205	090917	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	0	3	0.00	1267515	394	1.22	3265	3265	3150	4105	2215	3160	3217.04	0.66	-134	3330	3245	3195	3110	3060	3220	3085	103	945	500	2140	5	1	20628000	652	-10.03	1.78	12	0.00	-315.00	1777.00	7330	20240123	-56.89	2850	20240904	10.88	7330	-56.89	20240123	2850	10.88	20240904	7330	-56.89	20240123	2850	10.88	20240904	0.12	N	222040	500	103 억	136800	N	N	N	N
10	20241204	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3160	-120	5	-3.66	103091920	32355	110.40	3210	3280	3145	4260	2300	3280	3186.29	0.66	1474	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	652	-10.03	1.78	12	0.16	-315.00	1777.00	7330	20240123	-56.89	2850	20240904	10.88	7330	-56.89	20240123	2850	10.88	20240904	7330	-56.89	20240123	2850	10.88	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
11	20241204	150858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3185	-95	5	-2.90	100441270	31518	107.55	3210	3280	3145	4260	2300	3280	3186.79	0.66	1641	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	657	-10.11	1.79	12	0.15	-315.00	1777.00	7330	20240123	-56.55	2850	20240904	11.75	7330	-56.55	20240123	2850	11.75	20240904	7330	-56.55	20240123	2850	11.75	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
12	20241204	140859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3185	-95	5	-2.90	94424755	29620	101.07	3210	3280	3145	4260	2300	3280	3187.87	0.66	1745	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	657	-10.11	1.79	12	0.14	-315.00	1777.00	7330	20240123	-56.55	2850	20240904	11.75	7330	-56.55	20240123	2850	11.75	20240904	7330	-56.55	20240123	2850	11.75	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
13	20241204	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3190	-90	5	-2.74	94014095	29491	100.63	3210	3280	3145	4260	2300	3280	3187.89	0.66	1796	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	658	-10.13	1.80	12	0.14	-315.00	1777.00	7330	20240123	-56.48	2850	20240904	11.93	7330	-56.48	20240123	2850	11.93	20240904	7330	-56.48	20240123	2850	11.93	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
14	20241204	120848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-80	5	-2.44	80734850	25302	86.34	3210	3280	3145	4260	2300	3280	3190.85	0.66	-1246	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	660	-10.16	1.80	12	0.12	-315.00	1777.00	7330	20240123	-56.34	2850	20240904	12.28	7330	-56.34	20240123	2850	12.28	20240904	7330	-56.34	20240123	2850	12.28	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
15	20241204	110841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3200	-80	5	-2.44	52652430	16438	56.09	3210	3280	3145	4260	2300	3280	3203.09	0.66	-1537	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	660	-10.16	1.80	12	0.08	-315.00	1777.00	7330	20240123	-56.34	2850	20240904	12.28	7330	-56.34	20240123	2850	12.28	20240904	7330	-56.34	20240123	2850	12.28	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
16	20241204	100844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3210	-70	5	-2.13	31001325	9639	32.89	3210	3280	3145	4260	2300	3280	3216.24	0.66	-4497	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	662	-10.19	1.81	12	0.05	-315.00	1777.00	7330	20240123	-56.21	2850	20240904	12.63	7330	-56.21	20240123	2850	12.63	20240904	7330	-56.21	20240123	2850	12.63	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
17	20241204	090904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3235	-45	5	-1.37	8305720	2586	8.82	3210	3280	3210	4260	2300	3280	3211.80	0.66	93	3433	3356	3288	3211	3143	3395	3250	103	980	500	2230	5	1	20628000	667	-10.27	1.82	12	0.01	-315.00	1777.00	7330	20240123	-55.87	2850	20240904	13.51	7330	-55.87	20240123	2850	13.51	20240904	7330	-55.87	20240123	2850	13.51	20240904	0.12	N	222040	500	103 억	135326	N	N	N	N
18	20241203	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3280	60	2	1.86	96911745	29306	68.80	3220	3365	3220	4185	2255	3220	3306.89	0.66	952	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	677	-10.41	1.85	12	0.14	-315.00	1777.00	7330	20240123	-55.25	2850	20240904	15.09	7330	-55.25	20240123	2850	15.09	20240904	7330	-55.25	20240123	2850	15.09	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
19	20241203	151011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3310	90	2	2.80	80692930	24363	57.20	3220	3365	3220	4185	2255	3220	3312.11	0.66	2375	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	683	-10.51	1.86	12	0.12	-315.00	1777.00	7330	20240123	-54.84	2850	20240904	16.14	7330	-54.84	20240123	2850	16.14	20240904	7330	-54.84	20240123	2850	16.14	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
20	20241203	140952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3280	60	2	1.86	54686380	16477	38.68	3220	3365	3220	4185	2255	3220	3318.95	0.66	-1250	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	677	-10.41	1.85	12	0.08	-315.00	1777.00	7330	20240123	-55.25	2850	20240904	15.09	7330	-55.25	20240123	2850	15.09	20240904	7330	-55.25	20240123	2850	15.09	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
21	20241203	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	85	2	2.64	49563480	14922	35.03	3220	3365	3220	4185	2255	3220	3321.50	0.66	-7	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	682	-10.49	1.86	12	0.07	-315.00	1777.00	7330	20240123	-54.91	2850	20240904	15.96	7330	-54.91	20240123	2850	15.96	20240904	7330	-54.91	20240123	2850	15.96	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
22	20241203	121006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3345	125	2	3.88	37539285	11282	26.49	3220	3365	3220	4185	2255	3220	3327.36	0.66	-1804	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	690	-10.62	1.88	12	0.05	-315.00	1777.00	7330	20240123	-54.37	2850	20240904	17.37	7330	-54.37	20240123	2850	17.37	20240904	7330	-54.37	20240123	2850	17.37	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
23	20241203	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3350	130	2	4.04	16361450	4956	11.64	3220	3350	3220	4185	2255	3220	3301.34	0.66	491	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	691	-10.63	1.89	12	0.02	-315.00	1777.00	7330	20240123	-54.30	2850	20240904	17.54	7330	-54.30	20240123	2850	17.54	20240904	7330	-54.30	20240123	2850	17.54	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
24	20241203	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3280	60	2	1.86	4050930	1241	2.91	3220	3310	3220	4185	2255	3220	3264.25	0.66	3	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	677	-10.41	1.85	12	0.01	-315.00	1777.00	7330	20240123	-55.25	2850	20240904	15.09	7330	-55.25	20240123	2850	15.09	20240904	7330	-55.25	20240123	2850	15.09	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
25	20241203	090924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	65	2	2.02	519750	159	0.37	3220	3310	3220	4185	2255	3220	3268.87	0.66	-9	3456	3337	3271	3152	3086	3305	3120	103	965	500	2180	5	1	20628000	678	-10.43	1.85	12	0.00	-315.00	1777.00	7330	20240123	-55.18	2850	20240904	15.26	7330	-55.18	20240123	2850	15.26	20240904	7330	-55.18	20240123	2850	15.26	20240904	0.12	N	222040	500	103 억	135322	N	N	N	N
26	20241202	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3220	-55	5	-1.68	139333480	42593	262.18	3275	3390	3205	4255	2295	3275	3271.28	0.68	-11999	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	664	-10.22	1.81	12	0.21	-315.00	1777.00	7330	20240123	-56.07	2850	20240904	12.98	7330	-56.07	20240123	2850	12.98	20240904	7330	-56.07	20240123	2850	12.98	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
27	20241202	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3215	-60	5	-1.83	134047915	40951	252.07	3275	3390	3205	4255	2295	3275	3273.37	0.68	-11139	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	663	-10.21	1.81	12	0.20	-315.00	1777.00	7330	20240123	-56.14	2850	20240904	12.81	7330	-56.14	20240123	2850	12.81	20240904	7330	-56.14	20240123	2850	12.81	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
28	20241202	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3245	-30	5	-0.92	86111890	26247	161.56	3275	3390	3205	4255	2295	3275	3280.83	0.68	-3311	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	669	-10.30	1.83	12	0.13	-315.00	1777.00	7330	20240123	-55.73	2850	20240904	13.86	7330	-55.73	20240123	2850	13.86	20240904	7330	-55.73	20240123	2850	13.86	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
29	20241202	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	10	2	0.31	39003200	11930	73.43	3275	3390	3205	4255	2295	3275	3269.34	0.68	-1893	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	678	-10.43	1.85	12	0.06	-315.00	1777.00	7330	20240123	-55.18	2850	20240904	15.26	7330	-55.18	20240123	2850	15.26	20240904	7330	-55.18	20240123	2850	15.26	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
30	20241202	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	0	3	0.00	38228120	11694	71.98	3275	3390	3205	4255	2295	3275	3269.04	0.68	-1661	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	676	-10.40	1.84	12	0.06	-315.00	1777.00	7330	20240123	-55.32	2850	20240904	14.91	7330	-55.32	20240123	2850	14.91	20240904	7330	-55.32	20240123	2850	14.91	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
31	20241202	110849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3255	-20	5	-0.61	31553395	9651	59.41	3275	3390	3205	4255	2295	3275	3269.44	0.68	-1803	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	671	-10.33	1.83	12	0.05	-315.00	1777.00	7330	20240123	-55.59	2850	20240904	14.21	7330	-55.59	20240123	2850	14.21	20240904	7330	-55.59	20240123	2850	14.21	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
32	20241202	100903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3270	-5	5	-0.15	26843865	8208	50.52	3275	3390	3205	4255	2295	3275	3270.45	0.68	-1331	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	675	-10.38	1.84	12	0.04	-315.00	1777.00	7330	20240123	-55.39	2850	20240904	14.74	7330	-55.39	20240123	2850	14.74	20240904	7330	-55.39	20240123	2850	14.74	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N
33	20241202	090858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3275	0	3	0.00	7185350	2194	13.50	3275	3275	3275	4255	2295	3275	3275.00	0.68	973	3518	3396	3308	3186	3098	3352	3142	103	980	500	2220	5	1	20628000	676	-10.40	1.84	12	0.01	-315.00	1777.00	7330	20240123	-55.32	2850	20240904	14.91	7330	-55.32	20240123	2850	14.91	20240904	7330	-55.32	20240123	2850	14.91	20240904	0.13	N	222040	500	103 억	141219	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History