KissMeData/403490/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	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	161137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1511	-103	5	-6.38	574145671	368871	87.02	1614	1628	1511	2095	1130	1614	1556.54	0.21	-39457	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	683	47.22	1.81	12	0.82	32.00	836.00	3545	20231128	-57.38	1511	20241205	0.00	3130	-51.73	20240118	1511	0.00	20241205	3140	-51.88	20231208	1511	0.00	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
3	20241205	151146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1527	-87	5	-5.39	535106223	343093	80.94	1614	1628	1515	2095	1130	1614	1559.65	0.21	-34281	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	690	47.72	1.83	12	0.76	32.00	836.00	3545	20231128	-56.93	1515	20241205	0.79	3130	-51.21	20240118	1515	0.79	20241205	3140	-51.37	20231208	1515	0.79	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
4	20241205	141129	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1549	-65	5	-4.03	416635520	265475	62.63	1614	1628	1521	2095	1130	1614	1569.40	0.21	-20883	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	700	48.41	1.85	12	0.59	32.00	836.00	3545	20231128	-56.30	1521	20241205	1.84	3130	-50.51	20240118	1521	1.84	20241205	3140	-50.67	20231208	1521	1.84	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
5	20241205	131140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1559	-55	5	-3.41	343640971	217993	51.43	1614	1628	1550	2095	1130	1614	1576.39	0.21	-24125	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	705	48.72	1.86	12	0.48	32.00	836.00	3545	20231128	-56.02	1550	20241205	0.58	3130	-50.19	20240118	1550	0.58	20241205	3140	-50.35	20231208	1550	0.58	20241205	2.06	N	403490	100	45 억	94218	N	N	N	N
6	20241205	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1581	-33	5	-2.04	150781136	94718	22.35	1614	1628	1580	2095	1130	1614	1591.90	0.21	-17610	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	715	49.41	1.89	12	0.21	32.00	836.00	3545	20231128	-55.40	1571	20241204	0.64	3130	-49.49	20240118	1571	0.64	20241204	3140	-49.65	20231208	1571	0.64	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
7	20241205	111138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1588	-26	5	-1.61	138891488	87202	20.57	1614	1628	1580	2095	1130	1614	1592.76	0.21	-17975	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	718	49.62	1.90	12	0.19	32.00	836.00	3545	20231128	-55.20	1571	20241204	1.08	3130	-49.27	20240118	1571	1.08	20241204	3140	-49.43	20231208	1571	1.08	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
8	20241205	101137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1582	-32	5	-1.98	98706871	61801	14.58	1614	1628	1582	2095	1130	1614	1597.17	0.21	-18658	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	715	49.44	1.89	12	0.14	32.00	836.00	3545	20231128	-55.37	1571	20241204	0.70	3130	-49.46	20240118	1571	0.70	20241204	3140	-49.62	20231208	1571	0.70	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
9	20241205	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1613	-1	5	-0.06	22623458	14031	3.31	1614	1628	1605	2095	1130	1614	1612.39	0.21	-12002	1744	1679	1625	1560	1506	1652	1533	45	481	100	1000	1	1	45212464	729	50.41	1.93	12	0.03	32.00	836.00	3545	20231128	-54.50	1571	20241204	2.67	3130	-48.47	20240118	1571	2.67	20241204	3140	-48.63	20231208	1571	2.67	20241204	2.06	N	403490	100	45 억	94218	N	N	N	N
10	20241204	161118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1614	-83	5	-4.89	679182099	419512	169.49	1631	1690	1571	2205	1188	1697	1618.98	0.21	480	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	730	50.44	1.93	12	0.93	32.00	836.00	3545	20231128	-54.47	1571	20241204	2.74	3130	-48.43	20240118	1571	2.74	20241204	3140	-48.60	20231208	1571	2.74	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
11	20241204	151120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1604	-93	5	-5.48	660209403	407703	164.71	1631	1690	1571	2205	1188	1697	1619.34	0.21	946	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	725	50.12	1.92	12	0.90	32.00	836.00	3545	20231128	-54.75	1571	20241204	2.10	3130	-48.75	20240118	1571	2.10	20241204	3140	-48.92	20231208	1571	2.10	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
12	20241204	141122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1599	-98	5	-5.77	593403943	365989	147.86	1631	1690	1571	2205	1188	1697	1621.37	0.21	-3025	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	723	49.97	1.91	12	0.81	32.00	836.00	3545	20231128	-54.89	1571	20241204	1.78	3130	-48.91	20240118	1571	1.78	20241204	3140	-49.08	20231208	1571	1.78	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
13	20241204	131115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1620	-77	5	-4.54	553690225	341280	137.88	1631	1690	1571	2205	1188	1697	1622.39	0.21	4699	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	732	50.62	1.94	12	0.75	32.00	836.00	3545	20231128	-54.30	1571	20241204	3.12	3130	-48.24	20240118	1571	3.12	20241204	3140	-48.41	20231208	1571	3.12	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
14	20241204	121110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1602	-95	5	-5.60	492212294	302952	122.39	1631	1690	1571	2205	1188	1697	1624.72	0.21	14707	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	724	50.06	1.92	12	0.67	32.00	836.00	3545	20231128	-54.81	1571	20241204	1.97	3130	-48.82	20240118	1571	1.97	20241204	3140	-48.98	20231208	1571	1.97	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
15	20241204	111057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1613	-84	5	-4.95	414219096	254378	102.77	1631	1690	1571	2205	1188	1697	1628.36	0.21	14222	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	729	50.41	1.93	12	0.56	32.00	836.00	3545	20231128	-54.50	1571	20241204	2.67	3130	-48.47	20240118	1571	2.67	20241204	3140	-48.63	20231208	1571	2.67	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
16	20241204	101100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1620	-77	5	-4.54	295011882	180635	72.98	1631	1690	1571	2205	1188	1697	1633.19	0.21	23775	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	732	50.62	1.94	12	0.40	32.00	836.00	3545	20231128	-54.30	1571	20241204	3.12	3130	-48.24	20240118	1571	3.12	20241204	3140	-48.41	20231208	1571	3.12	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
17	20241204	091122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1675	-22	5	-1.30	115505579	70937	28.66	1631	1690	1571	2205	1188	1697	1628.28	0.21	22982	1767	1731	1714	1678	1661	1723	1670	45	508	100	1050	1	1	45212464	757	52.34	2.00	12	0.16	32.00	836.00	3545	20231128	-52.75	1571	20241204	6.62	3130	-46.49	20240118	1571	6.62	20241204	3140	-46.66	20231208	1571	6.62	20241204	2.08	N	403490	100	45 억	93738	N	N	N	N
18	20241203	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-42	5	-2.42	413774812	242381	79.26	1705	1750	1697	2260	1218	1739	1707.14	0.17	18666	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	767	53.03	2.03	12	0.54	32.00	836.00	3545	20231128	-52.13	1658	20241202	2.35	3130	-45.78	20240118	1658	2.35	20241202	3140	-45.96	20231208	1658	2.35	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
19	20241203	151254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	-36	5	-2.07	389361916	228005	74.56	1705	1750	1698	2260	1218	1739	1707.69	0.17	23588	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.22	2.04	12	0.50	32.00	836.00	3545	20231128	-51.96	1658	20241202	2.71	3130	-45.59	20240118	1658	2.71	20241202	3140	-45.76	20231208	1658	2.71	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
20	20241203	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1706	-33	5	-1.90	347769318	203545	66.56	1705	1750	1699	2260	1218	1739	1708.56	0.17	22868	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	771	53.31	2.04	12	0.45	32.00	836.00	3545	20231128	-51.88	1658	20241202	2.90	3130	-45.50	20240118	1658	2.90	20241202	3140	-45.67	20231208	1658	2.90	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
21	20241203	131227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	-36	5	-2.07	323525191	189298	61.90	1705	1750	1699	2260	1218	1739	1709.08	0.17	23049	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.22	2.04	12	0.42	32.00	836.00	3545	20231128	-51.96	1658	20241202	2.71	3130	-45.59	20240118	1658	2.71	20241202	3140	-45.76	20231208	1658	2.71	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
22	20241203	121248	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	-39	5	-2.24	271318623	158619	51.87	1705	1750	1699	2260	1218	1739	1710.51	0.17	22754	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	769	53.12	2.03	12	0.35	32.00	836.00	3545	20231128	-52.05	1658	20241202	2.53	3130	-45.69	20240118	1658	2.53	20241202	3140	-45.86	20231208	1658	2.53	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
23	20241203	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1702	-37	5	-2.13	229920519	134297	43.92	1705	1750	1699	2260	1218	1739	1712.03	0.17	22287	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	770	53.19	2.04	12	0.30	32.00	836.00	3545	20231128	-51.99	1658	20241202	2.65	3130	-45.62	20240118	1658	2.65	20241202	3140	-45.80	20231208	1658	2.65	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
24	20241203	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	-29	5	-1.67	175220661	102201	33.42	1705	1750	1699	2260	1218	1739	1714.47	0.17	22668	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	773	53.44	2.05	12	0.23	32.00	836.00	3545	20231128	-51.76	1658	20241202	3.14	3130	-45.37	20240118	1658	3.14	20241202	3140	-45.54	20231208	1658	3.14	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
25	20241203	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	11	2	0.63	27311069	15740	5.15	1705	1750	1705	2260	1218	1739	1735.14	0.17	1718	1831	1784	1721	1674	1611	1753	1643	45	521	100	1070	1	1	45212464	791	54.69	2.09	12	0.03	32.00	836.00	3545	20231128	-50.63	1658	20241202	5.55	3130	-44.09	20240118	1658	5.55	20241202	3140	-44.27	20231208	1658	5.55	20241202	2.05	N	403490	100	45 억	75071	N	N	N	N
26	20241202	161137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-11	5	-0.63	523825674	305592	250.89	1750	1768	1658	2275	1225	1750	1714.13	0.20	-17117	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	786	54.34	2.08	12	0.68	32.00	836.00	3545	20231128	-50.94	1658	20241202	4.89	3130	-44.44	20240118	1658	4.89	20241202	3140	-44.62	20231208	1658	4.89	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
27	20241202	151350	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1679	-71	5	-4.06	426416315	249061	204.48	1750	1768	1666	2275	1225	1750	1712.10	0.20	-10262	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	759	52.47	2.01	12	0.55	32.00	836.00	3545	20231128	-52.64	1666	20241202	0.78	3130	-46.36	20240118	1666	0.78	20241202	3140	-46.53	20231208	1666	0.78	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
28	20241202	141240	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1700	-50	5	-2.86	305776569	177387	145.63	1750	1768	1685	2275	1225	1750	1723.78	0.20	-13562	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	769	53.12	2.03	12	0.39	32.00	836.00	3545	20231128	-52.05	1685	20241202	0.89	3130	-45.69	20240118	1685	0.89	20241202	3140	-45.86	20231208	1685	0.89	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
29	20241202	131151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1710	-40	5	-2.29	228714842	132095	108.45	1750	1768	1685	2275	1225	1750	1731.44	0.20	-12102	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	773	53.44	2.05	12	0.29	32.00	836.00	3545	20231128	-51.76	1685	20241202	1.48	3130	-45.37	20240118	1685	1.48	20241202	3140	-45.54	20231208	1685	1.48	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
30	20241202	121221	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1730	-20	5	-1.14	180376780	103962	85.35	1750	1768	1685	2275	1225	1750	1735.03	0.20	-9527	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	782	54.06	2.07	12	0.23	32.00	836.00	3545	20231128	-51.20	1685	20241202	2.67	3130	-44.73	20240118	1685	2.67	20241202	3140	-44.90	20231208	1685	2.67	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
31	20241202	111117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1739	-11	5	-0.63	145075274	83543	68.59	1750	1768	1685	2275	1225	1750	1736.53	0.20	-10801	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	786	54.34	2.08	12	0.18	32.00	836.00	3545	20231128	-50.94	1685	20241202	3.20	3130	-44.44	20240118	1685	3.20	20241202	3140	-44.62	20231208	1685	3.20	20241202	2.08	N	403490	100	45 억	92148	N	N	N	N
32	20241202	101129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1735	-15	5	-0.86	82327242	47167	38.72	1750	1768	1725	2275	1225	1750	1745.44	0.20	-9899	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	784	54.22	2.08	12	0.10	32.00	836.00	3545	20231128	-51.06	1701	20241115	2.00	3130	-44.57	20240118	1701	2.00	20241115	3140	-44.75	20231208	1701	2.00	20241115	2.08	N	403490	100	45 억	92148	N	N	N	N
33	20241202	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1760	10	2	0.57	15062346	8559	7.03	1750	1768	1750	2275	1225	1750	1759.83	0.20	625	1816	1782	1766	1732	1716	1775	1725	45	525	100	1080	1	1	45212464	796	55.00	2.11	12	0.02	32.00	836.00	3545	20231128	-50.35	1701	20241115	3.47	3130	-43.77	20240118	1701	3.47	20241115	3140	-43.95	20231208	1701	3.47	20241115	2.08	N	403490	100	45 억	92148	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History