KissMeData/276730/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	161004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3055	10	2	0.33	203391885	65962	54.38	3040	3155	3005	3955	2135	3045	3083.49	0.35	-7086	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	363	-2.80	1.96	12	0.55	-1091.00	1559.00	9744	20240712	-68.65	2415	20241024	26.50	9744	-68.65	20240712	2415	26.50	20241024	5180	-41.02	20240827	891	242.87	20240125	N	276730	500	59 억	41030	N	N	N	N
3	20241205	151012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	15	2	0.49	196385830	63670	52.49	3040	3155	3005	3955	2135	3045	3084.43	0.35	-7476	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	364	-2.80	1.96	12	0.54	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	N	276730	500	59 억	41030	N	N	N	N
4	20241205	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3110	65	2	2.13	143535760	46517	38.35	3040	3155	3005	3955	2135	3045	3085.66	0.35	-2948	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	370	-2.85	1.99	12	0.39	-1091.00	1559.00	9744	20240712	-68.08	2415	20241024	28.78	9744	-68.08	20240712	2415	28.78	20241024	5180	-39.96	20240827	891	249.05	20240125	N	276730	500	59 억	41030	N	N	N	N
5	20241205	131007	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3130	85	2	2.79	126059235	40882	33.70	3040	3155	3005	3955	2135	3045	3083.49	0.35	-3430	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	372	-2.87	2.01	12	0.34	-1091.00	1559.00	9744	20240712	-67.88	2415	20241024	29.61	9744	-67.88	20240712	2415	29.61	20241024	5180	-39.58	20240827	891	251.29	20240125	N	276730	500	59 억	41030	N	N	N	N
6	20241205	121006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	75	2	2.46	109033775	35430	29.21	3040	3155	3005	3955	2135	3045	3077.44	0.35	-3458	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	371	-2.86	2.00	12	0.30	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	N	276730	500	59 억	41030	N	N	N	N
7	20241205	111005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	55	2	1.81	102451920	33315	27.46	3040	3155	3005	3955	2135	3045	3075.25	0.35	-4133	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	368	-2.84	1.99	12	0.28	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	N	276730	500	59 억	41030	N	N	N	N
8	20241205	101004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	55	2	1.81	84198680	27431	22.61	3040	3155	3005	3955	2135	3045	3069.47	0.35	-6543	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	368	-2.84	1.99	12	0.23	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	N	276730	500	59 억	41030	N	N	N	N
9	20241205	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-35	5	-1.15	11340650	3743	3.09	3040	3045	3010	3955	2135	3045	3029.83	0.35	-3133	3161	3102	3036	2977	2911	3132	3007	59	910	500	1820	5	1	11886605	358	-2.76	1.93	12	0.03	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	N	276730	500	59 억	41030	N	N	N	N
10	20241204	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3045	-75	5	-2.40	363885845	120737	57.06	3035	3095	2970	4055	2185	3120	3013.87	0.23	13514	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	362	-2.79	1.95	12	1.02	-1091.00	1559.00	9744	20240712	-68.75	2415	20241024	26.09	9744	-68.75	20240712	2415	26.09	20241024	5180	-41.22	20240827	891	241.75	20240125	N	276730	500	59 억	27516	N	N	N	N
11	20241204	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3015	-105	5	-3.37	341046905	113215	53.50	3035	3095	2970	4055	2185	3120	3012.38	0.23	13739	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	358	-2.76	1.93	12	0.95	-1091.00	1559.00	9744	20240712	-69.06	2415	20241024	24.84	9744	-69.06	20240712	2415	24.84	20241024	5180	-41.80	20240827	891	238.38	20240125	N	276730	500	59 억	27516	N	N	N	N
12	20241204	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-120	5	-3.85	262512365	87059	41.14	3035	3095	2970	4055	2185	3120	3015.34	0.23	11906	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	357	-2.75	1.92	12	0.73	-1091.00	1559.00	9744	20240712	-69.21	2415	20241024	24.22	9744	-69.21	20240712	2415	24.22	20241024	5180	-42.08	20240827	891	236.70	20240125	N	276730	500	59 억	27516	N	N	N	N
13	20241204	130943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3030	-90	5	-2.88	206996770	68613	32.42	3035	3095	2970	4055	2185	3120	3016.87	0.23	10107	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	360	-2.78	1.94	12	0.58	-1091.00	1559.00	9744	20240712	-68.90	2415	20241024	25.47	9744	-68.90	20240712	2415	25.47	20241024	5180	-41.51	20240827	891	240.07	20240125	N	276730	500	59 억	27516	N	N	N	N
14	20241204	120938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3010	-110	5	-3.53	187594275	62191	29.39	3035	3095	2970	4055	2185	3120	3016.42	0.23	6672	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	358	-2.76	1.93	12	0.52	-1091.00	1559.00	9744	20240712	-69.11	2415	20241024	24.64	9744	-69.11	20240712	2415	24.64	20241024	5180	-41.89	20240827	891	237.82	20240125	N	276730	500	59 억	27516	N	N	N	N
15	20241204	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3000	-120	5	-3.85	160179830	53050	25.07	3035	3095	2970	4055	2185	3120	3019.41	0.23	4121	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	357	-2.75	1.92	12	0.45	-1091.00	1559.00	9744	20240712	-69.21	2415	20241024	24.22	9744	-69.21	20240712	2415	24.22	20241024	5180	-42.08	20240827	891	236.70	20240125	N	276730	500	59 억	27516	N	N	N	N
16	20241204	100934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3035	-85	5	-2.72	81771230	26879	12.70	3035	3095	2970	4055	2185	3120	3042.20	0.23	-2392	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	361	-2.78	1.95	12	0.23	-1091.00	1559.00	9744	20240712	-68.85	2415	20241024	25.67	9744	-68.85	20240712	2415	25.67	20241024	5180	-41.41	20240827	891	240.63	20240125	N	276730	500	59 억	27516	N	N	N	N
17	20241204	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3060	-60	5	-1.92	40587560	13358	6.31	3035	3095	2970	4055	2185	3120	3038.45	0.23	-955	3396	3257	3166	3027	2936	3212	2982	59	935	500	1870	5	1	11886605	364	-2.80	1.96	12	0.11	-1091.00	1559.00	9744	20240712	-68.60	2415	20241024	26.71	9744	-68.60	20240712	2415	26.71	20241024	5180	-40.93	20240827	891	243.43	20240125	N	276730	500	59 억	27516	N	N	N	N
18	20241203	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3120	-180	5	-5.45	666462330	209945	22.73	3300	3305	3075	4290	2310	3300	3174.67	0.18	6384	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	371	-2.86	2.00	12	1.77	-1091.00	1559.00	9744	20240712	-67.98	2415	20241024	29.19	9744	-67.98	20240712	2415	29.19	20241024	5180	-39.77	20240827	891	250.17	20240125	N	276730	500	59 억	21132	N	N	N	N
19	20241203	151111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3100	-200	5	-6.06	623126955	196001	21.22	3300	3305	3075	4290	2310	3300	3179.20	0.18	10702	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	368	-2.84	1.99	12	1.65	-1091.00	1559.00	9744	20240712	-68.19	2415	20241024	28.36	9744	-68.19	20240712	2415	28.36	20241024	5180	-40.15	20240827	891	247.92	20240125	N	276730	500	59 억	21132	N	N	N	N
20	20241203	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3095	-205	5	-6.21	577171440	181169	19.61	3300	3305	3075	4290	2310	3300	3185.82	0.18	11571	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	368	-2.84	1.99	12	1.52	-1091.00	1559.00	9744	20240712	-68.24	2415	20241024	28.16	9744	-68.24	20240712	2415	28.16	20241024	5180	-40.25	20240827	891	247.36	20240125	N	276730	500	59 억	21132	N	N	N	N
21	20241203	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3125	-175	5	-5.30	454846850	141703	15.34	3300	3305	3120	4290	2310	3300	3209.86	0.18	11956	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	371	-2.86	2.00	12	1.19	-1091.00	1559.00	9744	20240712	-67.93	2415	20241024	29.40	9744	-67.93	20240712	2415	29.40	20241024	5180	-39.67	20240827	891	250.73	20240125	N	276730	500	59 억	21132	N	N	N	N
22	20241203	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3150	-150	5	-4.55	419759730	130501	14.13	3300	3305	3125	4290	2310	3300	3216.53	0.18	11523	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	374	-2.89	2.02	12	1.10	-1091.00	1559.00	9744	20240712	-67.67	2415	20241024	30.43	9744	-67.67	20240712	2415	30.43	20241024	5180	-39.19	20240827	891	253.54	20240125	N	276730	500	59 억	21132	N	N	N	N
23	20241203	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	-120	5	-3.64	368202295	114101	12.35	3300	3305	3160	4290	2310	3300	3226.99	0.18	8690	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	378	-2.91	2.04	12	0.96	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	N	276730	500	59 억	21132	N	N	N	N
24	20241203	101028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3180	-120	5	-3.64	295125075	91107	9.86	3300	3305	3170	4290	2310	3300	3239.32	0.18	6420	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	378	-2.91	2.04	12	0.77	-1091.00	1559.00	9744	20240712	-67.36	2415	20241024	31.68	9744	-67.36	20240712	2415	31.68	20241024	5180	-38.61	20240827	891	256.90	20240125	N	276730	500	59 억	21132	N	N	N	N
25	20241203	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3285	-15	5	-0.45	104611455	31909	3.45	3300	3305	3245	4290	2310	3300	3278.43	0.18	9984	3923	3611	3428	3116	2933	3520	3025	59	990	500	1980	5	1	11886605	390	-3.01	2.11	12	0.27	-1091.00	1559.00	9744	20240712	-66.29	2415	20241024	36.02	9744	-66.29	20240712	2415	36.02	20241024	5180	-36.58	20240827	891	268.69	20240125	N	276730	500	59 억	21132	N	N	N	N
26	20241202	161003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	50	2	1.54	3181712820	919341	277.46	3715	3740	3245	4225	2275	3250	3460.87	1.70	-183612	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	392	-3.02	2.12	12	7.73	-1091.00	1559.00	9744	20240712	-66.13	2415	20241024	36.65	9744	-66.13	20240712	2415	36.65	20241024	5180	-36.29	20240827	891	270.37	20240125	N	276730	500	59 억	202385	N	N	N	N
27	20241202	151131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3300	50	2	1.54	3158444890	912305	275.34	3715	3740	3245	4225	2275	3250	3462.05	1.70	-183603	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	392	-3.02	2.12	12	7.68	-1091.00	1559.00	9744	20240712	-66.13	2415	20241024	36.65	9744	-66.13	20240712	2415	36.65	20241024	5180	-36.29	20240827	891	270.37	20240125	N	276730	500	59 억	202385	N	N	N	N
28	20241202	141042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3305	55	2	1.69	3011416690	867933	261.94	3715	3740	3245	4225	2275	3250	3469.64	1.70	-184726	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	393	-3.03	2.12	12	7.30	-1091.00	1559.00	9744	20240712	-66.08	2415	20241024	36.85	9744	-66.08	20240712	2415	36.85	20241024	5180	-36.20	20240827	891	270.93	20240125	N	276730	500	59 억	202385	N	N	N	N
29	20241202	131017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3290	40	2	1.23	2979115895	858163	259.00	3715	3740	3245	4225	2275	3250	3471.50	1.70	-182750	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	391	-3.02	2.11	12	7.22	-1091.00	1559.00	9744	20240712	-66.24	2415	20241024	36.23	9744	-66.24	20240712	2415	36.23	20241024	5180	-36.49	20240827	891	269.25	20240125	N	276730	500	59 억	202385	N	N	N	N
30	20241202	121037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3290	40	2	1.23	2885662785	829717	250.41	3715	3740	3245	4225	2275	3250	3477.89	1.70	-181051	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	391	-3.02	2.11	12	6.98	-1091.00	1559.00	9744	20240712	-66.24	2415	20241024	36.23	9744	-66.24	20240712	2415	36.23	20241024	5180	-36.49	20240827	891	269.25	20240125	N	276730	500	59 억	202385	N	N	N	N
31	20241202	110945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3315	65	2	2.00	2820251015	809800	244.40	3715	3740	3245	4225	2275	3250	3482.65	1.70	-180041	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	394	-3.04	2.13	12	6.81	-1091.00	1559.00	9744	20240712	-65.98	2415	20241024	37.27	9744	-65.98	20240712	2415	37.27	20241024	5180	-36.00	20240827	891	272.05	20240125	N	276730	500	59 억	202385	N	N	N	N
32	20241202	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3265	15	2	0.46	2605482245	744496	224.69	3715	3740	3245	4225	2275	3250	3499.66	1.70	-163657	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	388	-2.99	2.09	12	6.26	-1091.00	1559.00	9744	20240712	-66.49	2415	20241024	35.20	9744	-66.49	20240712	2415	35.20	20241024	5180	-36.97	20240827	891	266.44	20240125	N	276730	500	59 억	202385	N	N	N	N
33	20241202	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3580	330	2	10.15	1278709020	353242	106.61	3715	3740	3500	4225	2275	3250	3619.93	1.70	-52970	3390	3320	3215	3145	3040	3355	3180	59	975	500	1950	5	1	11886605	426	-3.28	2.30	12	2.97	-1091.00	1559.00	9744	20240712	-63.26	2415	20241024	48.24	9744	-63.26	20240712	2415	48.24	20241024	5180	-30.89	20240827	891	301.80	20240125	N	276730	500	59 억	202385	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History