KissMeData/353810/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	228161560	59427	72.65	3845	3895	3810	5040	2720	3880	3839.36	1.61	-6237	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.17	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	4	N	N
3	20241205	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3845	-35	5	-0.90	218121150	56820	69.46	3845	3895	3810	5040	2720	3880	3838.81	1.61	-5771	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1315	8.45	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.48	3120	20231201	23.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	3175	21.10	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
4	20241205	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	189666210	49408	60.40	3845	3895	3810	5040	2720	3880	3838.78	1.61	-7333	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.14	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
5	20241205	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-30	5	-0.77	174561530	45506	55.63	3845	3895	3810	5040	2720	3880	3836.01	1.61	-5674	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1316	8.46	2.09	12	0.13	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3175	21.26	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
6	20241205	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	165373860	43125	52.72	3845	3895	3810	5040	2720	3880	3834.76	1.61	-5674	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.13	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
7	20241205	111107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-15	5	-0.39	160383555	41832	51.14	3845	3895	3810	5040	2720	3880	3833.99	1.61	-5679	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1322	8.49	2.10	12	0.12	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3175	21.73	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
8	20241205	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3830	-50	5	-1.29	130183665	33953	41.51	3845	3895	3810	5040	2720	3880	3834.23	1.61	-6552	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1310	8.42	2.08	12	0.10	455.00	1841.00	4835	20240611	-20.79	3120	20231201	22.76	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	3175	20.63	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
9	20241205	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3870	-10	5	-0.26	6673350	1722	2.11	3845	3895	3845	5040	2720	3880	3875.35	1.61	-799	3936	3907	3856	3827	3776	3922	3842	34	1160	100	2710	5	1	34191720	1323	8.51	2.10	12	0.01	455.00	1841.00	4835	20240611	-19.96	3120	20231201	24.04	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	3175	21.89	20231205	1.47	N	353810	100	34 억	551212	N	N	3	N	N
10	20241204	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3880	-20	5	-0.51	313983225	81799	78.32	3855	3885	3805	5070	2730	3900	3838.47	1.60	4798	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1327	8.53	2.11	12	0.24	455.00	1841.00	4835	20240611	-19.75	3120	20231201	24.36	4835	-19.75	20240611	3235	19.94	20240117	4835	-19.75	20240611	3140	23.57	20231204	1.57	N	353810	100	34 억	546414	N	N	3	N	N
11	20241204	151051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	294112730	76670	73.41	3855	3885	3805	5070	2730	3900	3836.09	1.60	5067	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.22	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
12	20241204	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	271884430	70892	67.87	3855	3885	3805	5070	2730	3900	3835.19	1.60	4731	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.21	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
13	20241204	131045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	243094045	63447	60.75	3855	3885	3805	5070	2730	3900	3831.45	1.60	7616	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.19	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
14	20241204	121040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	228611950	59676	57.14	3855	3885	3805	5070	2730	3900	3830.89	1.60	5662	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
15	20241204	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3840	-60	5	-1.54	147803685	38542	36.90	3855	3885	3805	5070	2730	3900	3834.87	1.60	2613	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1313	8.44	2.09	12	0.11	455.00	1841.00	4835	20240611	-20.58	3120	20231201	23.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	3140	22.29	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
16	20241204	101032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	-50	5	-1.28	126521865	32992	31.59	3855	3885	3805	5070	2730	3900	3834.93	1.60	1630	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1316	8.46	2.09	12	0.10	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
17	20241204	091052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	-35	5	-0.90	53012025	13772	13.19	3855	3885	3810	5070	2730	3900	3849.26	1.60	5317	3953	3926	3873	3846	3793	3940	3860	34	1170	100	2730	5	1	34191720	1322	8.49	2.10	12	0.04	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3140	23.09	20231204	1.57	N	353810	100	34 억	546414	N	N	0	N	N
18	20241203	161137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	50	2	1.30	403168320	104423	79.07	3840	3900	3820	5000	2695	3850	3860.91	1.58	6439	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1333	8.57	2.12	12	0.31	455.00	1841.00	4835	20240611	-19.34	3120	20231201	25.00	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	3140	24.20	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
19	20241203	151220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3895	45	2	1.17	399250855	103418	78.31	3840	3900	3820	5000	2695	3850	3860.55	1.58	6728	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1332	8.56	2.12	12	0.30	455.00	1841.00	4835	20240611	-19.44	3120	20231201	24.84	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	3140	24.04	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
20	20241203	141156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3900	50	2	1.30	363024150	94103	71.26	3840	3900	3820	5000	2695	3850	3857.73	1.58	4416	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1333	8.57	2.12	12	0.28	455.00	1841.00	4835	20240611	-19.34	3120	20231201	25.00	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	3140	24.20	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
21	20241203	131156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3875	25	2	0.65	278856435	72448	54.86	3840	3890	3820	5000	2695	3850	3849.06	1.58	2973	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1325	8.52	2.10	12	0.21	455.00	1841.00	4835	20240611	-19.86	3120	20231201	24.20	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	3140	23.41	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
22	20241203	121215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3875	25	2	0.65	266155845	69162	52.37	3840	3890	3820	5000	2695	3850	3848.30	1.58	2448	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1325	8.52	2.10	12	0.20	455.00	1841.00	4835	20240611	-19.86	3120	20231201	24.20	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	3140	23.41	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
23	20241203	111146	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3860	10	2	0.26	197404135	51364	38.89	3840	3890	3820	5000	2695	3850	3843.24	1.58	-827	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1320	8.48	2.10	12	0.15	455.00	1841.00	4835	20240611	-20.17	3120	20231201	23.72	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	3140	22.93	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
24	20241203	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	0	3	0.00	161669090	42097	31.88	3840	3890	3820	5000	2695	3850	3840.39	1.58	1364	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1316	8.46	2.09	12	0.12	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
25	20241203	091124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3865	15	2	0.39	9770615	2539	1.92	3840	3890	3825	5000	2695	3850	3848.21	1.58	1071	3940	3895	3820	3775	3700	3917	3797	34	1150	100	2690	5	1	34191720	1322	8.49	2.10	12	0.01	455.00	1841.00	4835	20240611	-20.06	3120	20231201	23.88	4835	-20.06	20240611	3235	19.47	20240117	4835	-20.06	20240611	3140	23.09	20231204	1.54	N	353810	100	34 억	539772	N	N	0	N	N
26	20241202	161105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	504804905	132012	152.01	3765	3865	3745	4905	2645	3775	3823.93	1.45	43359	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.39	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
27	20241202	151302	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	60	2	1.59	491171625	128464	147.93	3765	3865	3745	4905	2645	3775	3823.42	1.45	43581	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1311	8.43	2.08	12	0.38	455.00	1841.00	4835	20240611	-20.68	3120	20231201	22.92	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	3140	22.13	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
28	20241202	141153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3830	55	2	1.46	396669115	103834	119.56	3765	3865	3745	4905	2645	3775	3820.22	1.45	24330	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1310	8.42	2.08	12	0.30	455.00	1841.00	4835	20240611	-20.79	3120	20231201	22.76	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	3140	21.97	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
29	20241202	131121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	358205925	93806	108.02	3765	3865	3745	4905	2645	3775	3818.58	1.45	22415	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.27	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
30	20241202	121153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3850	75	2	1.99	319380645	83691	96.37	3765	3865	3745	4905	2645	3775	3816.19	1.45	17951	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1316	8.46	2.09	12	0.24	455.00	1841.00	4835	20240611	-20.37	3120	20231201	23.40	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	3140	22.61	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
31	20241202	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3825	50	2	1.32	251017620	65897	75.88	3765	3850	3745	4905	2645	3775	3809.24	1.45	6001	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1308	8.41	2.08	12	0.19	455.00	1841.00	4835	20240611	-20.89	3120	20231201	22.60	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	3140	21.82	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
32	20241202	101058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3835	60	2	1.59	210307535	55272	63.65	3765	3850	3745	4905	2645	3775	3804.96	1.45	3577	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1311	8.43	2.08	12	0.16	455.00	1841.00	4835	20240611	-20.68	3120	20231201	22.92	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	3140	22.13	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N
33	20241202	091053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	3805	30	2	0.79	7868080	2079	2.39	3765	3815	3745	4905	2645	3775	3784.55	1.45	-984	3895	3835	3790	3730	3685	3812	3707	34	1130	100	2640	5	1	34191720	1301	8.36	2.07	12	0.01	455.00	1841.00	4835	20240611	-21.30	3120	20231201	21.96	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	3140	21.18	20231204	1.53	N	353810	100	34 억	496413	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History