KissMeData/238200/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	5	2	0.16	20235130	6647	38.04	3030	3160	3030	3975	2145	3060	3044.25	0.11	-6	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	251	23.22	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
3	20241205	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	-10	5	-0.33	19272050	6330	36.23	3030	3160	3030	3975	2145	3060	3044.56	0.11	62	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	249	23.11	0.48	12	0.08	132.00	6321.00	7366	20240322	-58.59	2990	20241204	2.01	7366	-58.59	20240322	2990	2.01	20241204	7200	-57.64	20240322	2990	2.01	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
4	20241205	140922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3040	-20	5	-0.65	5253730	1708	9.78	3030	3160	3030	3975	2145	3060	3075.95	0.11	-43	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	249	23.03	0.48	12	0.02	132.00	6321.00	7366	20240322	-58.73	2990	20241204	1.67	7366	-58.73	20240322	2990	1.67	20241204	7200	-57.78	20240322	2990	1.67	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
5	20241205	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3065	5	2	0.16	5189390	1687	9.65	3030	3160	3030	3975	2145	3060	3076.11	0.11	-43	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	251	23.22	0.48	12	0.02	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
6	20241205	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3095	35	2	1.14	3379550	1097	6.28	3030	3160	3030	3975	2145	3060	3080.72	0.11	-16	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	253	23.45	0.49	12	0.01	132.00	6321.00	7366	20240322	-57.98	2990	20241204	3.51	7366	-57.98	20240322	2990	3.51	20241204	7200	-57.01	20240322	2990	3.51	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
7	20241205	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3100	40	2	1.31	1218580	392	2.24	3030	3160	3030	3975	2145	3060	3108.62	0.11	-13	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	254	23.48	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.91	2990	20241204	3.68	7366	-57.91	20240322	2990	3.68	20241204	7200	-56.94	20240322	2990	3.68	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
8	20241205	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3105	45	2	1.47	632455	203	1.16	3030	3160	3030	3975	2145	3060	3115.54	0.11	-18	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	254	23.52	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.85	2990	20241204	3.85	7366	-57.85	20240322	2990	3.85	20241204	7200	-56.88	20240322	2990	3.85	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
9	20241205	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3120	60	2	1.96	110020	35	0.20	3030	3160	3030	3975	2145	3060	3143.43	0.11	0	3360	3210	3100	2950	2840	3155	2895	41	915	500	2010	5	1	8180000	255	23.64	0.49	12	0.00	132.00	6321.00	7366	20240322	-57.64	2990	20241204	4.35	7366	-57.64	20240322	2990	4.35	20241204	7200	-56.67	20240322	2990	4.35	20241204	0.17	N	238200	500	40 억	8981	N	N	N	N
10	20241204	160915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-110	5	-3.47	53525755	17473	100.62	3125	3250	2990	4120	2220	3170	3063.35	0.11	-359	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	250	23.18	0.48	12	0.21	132.00	6321.00	7366	20240322	-58.46	2990	20241204	2.34	7366	-58.46	20240322	2990	2.34	20241204	7200	-57.50	20240322	2990	2.34	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
11	20241204	150915	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3120	-50	5	-1.58	50828385	16591	95.54	3125	3250	2990	4120	2220	3170	3063.61	0.11	-285	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	255	23.64	0.49	12	0.20	132.00	6321.00	7366	20240322	-57.64	2990	20241204	4.35	7366	-57.64	20240322	2990	4.35	20241204	7200	-56.67	20240322	2990	4.35	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
12	20241204	140917	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3125	-45	5	-1.42	49892385	16291	93.81	3125	3250	2990	4120	2220	3170	3062.57	0.11	15	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	256	23.67	0.49	12	0.20	132.00	6321.00	7366	20240322	-57.58	2990	20241204	4.52	7366	-57.58	20240322	2990	4.52	20241204	7200	-56.60	20240322	2990	4.52	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
13	20241204	130908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3030	-140	5	-4.42	35414050	11540	66.45	3125	3250	2990	4120	2220	3170	3068.81	0.11	291	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	248	22.95	0.48	12	0.14	132.00	6321.00	7366	20240322	-58.87	2990	20241204	1.34	7366	-58.87	20240322	2990	1.34	20241204	7200	-57.92	20240322	2990	1.34	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
14	20241204	120905	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3065	-105	5	-3.31	35380445	11529	66.39	3125	3250	2990	4120	2220	3170	3068.82	0.11	292	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	251	23.22	0.48	12	0.14	132.00	6321.00	7366	20240322	-58.39	2990	20241204	2.51	7366	-58.39	20240322	2990	2.51	20241204	7200	-57.43	20240322	2990	2.51	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
15	20241204	110858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3085	-85	5	-2.68	30464160	9905	57.04	3125	3250	2990	4120	2220	3170	3075.63	0.11	261	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	252	23.37	0.49	12	0.12	132.00	6321.00	7366	20240322	-58.12	2990	20241204	3.18	7366	-58.12	20240322	2990	3.18	20241204	7200	-57.15	20240322	2990	3.18	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
16	20241204	100901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3110	-60	5	-1.89	26752660	8688	50.03	3125	3250	2990	4120	2220	3170	3079.27	0.11	150	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	254	23.56	0.49	12	0.11	132.00	6321.00	7366	20240322	-57.78	2990	20241204	4.01	7366	-57.78	20240322	2990	4.01	20241204	7200	-56.81	20240322	2990	4.01	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
17	20241204	090921	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3165	-5	5	-0.16	18713490	6056	34.87	3125	3250	2990	4120	2220	3170	3090.07	0.11	-10	3296	3232	3131	3067	2966	3265	3100	41	950	500	2090	5	1	8180000	259	23.98	0.50	12	0.07	132.00	6321.00	7366	20240322	-57.03	2990	20241204	5.85	7366	-57.03	20240322	2990	5.85	20241204	7200	-56.04	20240322	2990	5.85	20241204	0.17	N	238200	500	40 억	9340	N	N	N	N
18	20241203	160953	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3170	110	2	3.59	53681770	17363	43.33	3060	3195	3030	3975	2145	3060	3091.72	0.12	-400	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	259	24.02	0.50	12	0.21	132.00	6321.00	7366	20240322	-56.96	3000	20241202	5.67	7366	-56.96	20240322	3000	5.67	20241202	7200	-55.97	20240322	3000	5.67	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
19	20241203	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3185	125	2	4.08	53596180	17336	43.26	3060	3195	3030	3975	2145	3060	3091.61	0.12	-399	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	261	24.13	0.50	12	0.21	132.00	6321.00	7366	20240322	-56.76	3000	20241202	6.17	7366	-56.76	20240322	3000	6.17	20241202	7200	-55.76	20240322	3000	6.17	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
20	20241203	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3155	95	2	3.10	41095240	13396	33.43	3060	3195	3030	3975	2145	3060	3067.72	0.12	-238	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	258	23.90	0.50	12	0.16	132.00	6321.00	7366	20240322	-57.17	3000	20241202	5.17	7366	-57.17	20240322	3000	5.17	20241202	7200	-56.18	20240322	3000	5.17	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
21	20241203	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	13545800	4405	10.99	3060	3195	3030	3975	2145	3060	3075.10	0.12	-562	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.05	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
22	20241203	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	10242740	3331	8.31	3060	3195	3030	3975	2145	3060	3074.97	0.12	-560	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
23	20241203	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3075	15	2	0.49	9840415	3200	7.98	3060	3195	3030	3975	2145	3060	3075.13	0.12	-494	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	252	23.30	0.49	12	0.04	132.00	6321.00	7366	20240322	-58.25	3000	20241202	2.50	7366	-58.25	20240322	3000	2.50	20241202	7200	-57.29	20240322	3000	2.50	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
24	20241203	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3050	-10	5	-0.33	8885020	2888	7.21	3060	3195	3030	3975	2145	3060	3076.53	0.12	-466	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	249	23.11	0.48	12	0.04	132.00	6321.00	7366	20240322	-58.59	3000	20241202	1.67	7366	-58.59	20240322	3000	1.67	20241202	7200	-57.64	20240322	3000	1.67	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
25	20241203	090943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3180	120	2	3.92	2701185	880	2.20	3060	3180	3060	3975	2145	3060	3069.53	0.12	-60	3273	3166	3083	2976	2893	3220	3030	41	915	500	2010	5	1	8180000	260	24.09	0.50	12	0.01	132.00	6321.00	7366	20240322	-56.83	3000	20241202	6.00	7366	-56.83	20240322	3000	6.00	20241202	7200	-55.83	20240322	3000	6.00	20241202	0.17	N	238200	500	40 억	9584	N	N	N	N
26	20241202	160928	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3060	-20	5	-0.65	120845100	39840	143.27	3035	3190	3000	4000	2160	3080	3033.26	0.11	271	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	250	23.18	0.48	12	0.49	132.00	6321.00	7366	20240322	-58.46	3000	20241202	2.00	7366	-58.46	20240322	3000	2.00	20241202	7200	-57.50	20240322	3000	2.00	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
27	20241202	151041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3050	-30	5	-0.97	114883910	37884	136.24	3035	3190	3000	4000	2160	3080	3032.52	0.11	881	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	249	23.11	0.48	12	0.46	132.00	6321.00	7366	20240322	-58.59	3000	20241202	1.67	7366	-58.59	20240322	3000	1.67	20241202	7200	-57.64	20240322	3000	1.67	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
28	20241202	141003	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3070	-10	5	-0.32	114192850	37656	135.42	3035	3190	3000	4000	2160	3080	3032.53	0.11	888	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	251	23.26	0.49	12	0.46	132.00	6321.00	7366	20240322	-58.32	3000	20241202	2.33	7366	-58.32	20240322	3000	2.33	20241202	7200	-57.36	20240322	3000	2.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
29	20241202	130940	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	20	2	0.65	112199915	37004	133.07	3035	3190	3000	4000	2160	3080	3032.10	0.11	598	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	254	23.48	0.49	12	0.45	132.00	6321.00	7366	20240322	-57.91	3000	20241202	3.33	7366	-57.91	20240322	3000	3.33	20241202	7200	-56.94	20240322	3000	3.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
30	20241202	121002	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3100	20	2	0.65	111959340	36926	132.79	3035	3190	3000	4000	2160	3080	3031.99	0.11	611	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	254	23.48	0.49	12	0.45	132.00	6321.00	7366	20240322	-57.91	3000	20241202	3.33	7366	-57.91	20240322	3000	3.33	20241202	7200	-56.94	20240322	3000	3.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
31	20241202	110908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3070	-10	5	-0.32	104017500	34361	123.57	3035	3190	3000	4000	2160	3080	3027.20	0.11	1001	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	251	23.26	0.49	12	0.42	132.00	6321.00	7366	20240322	-58.32	3000	20241202	2.33	7366	-58.32	20240322	3000	2.33	20241202	7200	-57.36	20240322	3000	2.33	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
32	20241202	100921	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3055	-25	5	-0.81	55688480	18448	66.34	3035	3190	3005	4000	2160	3080	3018.67	0.11	2344	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	250	23.14	0.48	12	0.23	132.00	6321.00	7366	20240322	-58.53	3005	20241202	1.66	7366	-58.53	20240322	3005	1.66	20241202	7200	-57.57	20240322	3005	1.66	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N
33	20241202	090916	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3130	50	2	1.62	7936375	2603	9.36	3035	3130	3035	4000	2160	3080	3048.93	0.11	790	3300	3190	3130	3020	2960	3160	2990	41	920	500	2030	5	1	8180000	256	23.71	0.50	12	0.03	132.00	6321.00	7366	20240322	-57.51	3035	20241202	3.13	7366	-57.51	20240322	3035	3.13	20241202	7200	-56.53	20240322	3035	3.13	20241202	0.17	N	238200	500	40 억	9313	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History