KissMeData/011420/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2060	-165	5	-7.42	2813321365	1341779	66.92	2170	2180	2060	2890	1560	2225	2097.23	0.87	-90720	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	568	21.24	0.76	12	4.87	97.00	2713.00	4085	20231207	-49.57	1690	20240805	21.89	3825	-46.14	20240229	1690	21.89	20240805	4085	-49.57	20231207	1690	21.89	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
3	20241205	150248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2075	-150	5	-6.74	2610282290	1243521	62.02	2170	2180	2060	2890	1560	2225	2099.10	0.87	-81980	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	572	21.39	0.76	12	4.51	97.00	2713.00	4085	20231207	-49.20	1690	20240805	22.78	3825	-45.75	20240229	1690	22.78	20240805	4085	-49.20	20231207	1690	22.78	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
4	20241205	140247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-135	5	-6.07	2299331415	1093917	54.56	2170	2180	2060	2890	1560	2225	2101.92	0.87	-86706	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	576	21.55	0.77	12	3.97	97.00	2713.00	4085	20231207	-48.84	1690	20240805	23.67	3825	-45.36	20240229	1690	23.67	20240805	4085	-48.84	20231207	1690	23.67	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
5	20241205	130247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2090	-135	5	-6.07	2140308505	1017777	50.76	2170	2180	2060	2890	1560	2225	2102.92	0.87	-88501	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	576	21.55	0.77	12	3.69	97.00	2713.00	4085	20231207	-48.84	1690	20240805	23.67	3825	-45.36	20240229	1690	23.67	20240805	4085	-48.84	20231207	1690	23.67	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
6	20241205	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2110	-115	5	-5.17	1972351660	937885	46.77	2170	2180	2060	2890	1560	2225	2102.98	0.87	-55029	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	581	21.75	0.78	12	3.40	97.00	2713.00	4085	20231207	-48.35	1690	20240805	24.85	3825	-44.84	20240229	1690	24.85	20240805	4085	-48.35	20231207	1690	24.85	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
7	20241205	110247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-140	5	-6.29	1813492255	862297	43.00	2170	2180	2060	2890	1560	2225	2103.09	0.87	-69000	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	574	21.49	0.77	12	3.13	97.00	2713.00	4085	20231207	-48.96	1690	20240805	23.37	3825	-45.49	20240229	1690	23.37	20240805	4085	-48.96	20231207	1690	23.37	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
8	20241205	100246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2085	-140	5	-6.29	1475577015	699752	34.90	2170	2180	2060	2890	1560	2225	2108.71	0.87	-31233	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	574	21.49	0.77	12	2.54	97.00	2713.00	4085	20231207	-48.96	1690	20240805	23.37	3825	-45.49	20240229	1690	23.37	20240805	4085	-48.96	20231207	1690	23.37	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
9	20241205	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2160	-65	5	-2.92	199109275	91837	4.58	2170	2180	2160	2890	1560	2225	2168.07	0.87	72	2341	2282	2211	2152	2081	2312	2182	138	665	500	1370	5	1	27549644	595	22.27	0.80	12	0.33	97.00	2713.00	4085	20231207	-47.12	1690	20240805	27.81	3825	-43.53	20240229	1690	27.81	20240805	4085	-47.12	20231207	1690	27.81	20240805	8.15	N	011420	500	137 억	239194	N	N	0	N	N
10	20241204	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	-25	5	-1.11	3945029220	1795431	121.58	2165	2270	2140	2925	1575	2250	2196.88	1.14	-95756	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	613	22.94	0.82	12	6.52	97.00	2713.00	4085	20231207	-45.53	1690	20240805	31.66	3825	-41.83	20240229	1690	31.66	20240805	4085	-45.53	20231207	1690	31.66	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
11	20241204	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	-70	5	-3.11	3381379065	1541586	104.39	2165	2270	2140	2925	1575	2250	2193.40	1.14	-37699	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	601	22.47	0.80	12	5.60	97.00	2713.00	4085	20231207	-46.63	1690	20240805	28.99	3825	-43.01	20240229	1690	28.99	20240805	4085	-46.63	20231207	1690	28.99	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
12	20241204	140243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2200	-50	5	-2.22	2897360025	1320004	89.39	2165	2270	2140	2925	1575	2250	2194.92	1.14	-62928	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	606	22.68	0.81	12	4.79	97.00	2713.00	4085	20231207	-46.14	1690	20240805	30.18	3825	-42.48	20240229	1690	30.18	20240805	4085	-46.14	20231207	1690	30.18	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
13	20241204	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-60	5	-2.67	1974852860	904760	61.27	2165	2230	2140	2925	1575	2250	2182.65	1.14	-17715	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	603	22.58	0.81	12	3.28	97.00	2713.00	4085	20231207	-46.39	1690	20240805	29.59	3825	-42.75	20240229	1690	29.59	20240805	4085	-46.39	20231207	1690	29.59	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
14	20241204	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2185	-65	5	-2.89	1819912595	833899	56.47	2165	2230	2140	2925	1575	2250	2182.32	1.14	-20780	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	602	22.53	0.81	12	3.03	97.00	2713.00	4085	20231207	-46.51	1690	20240805	29.29	3825	-42.88	20240229	1690	29.29	20240805	4085	-46.51	20231207	1690	29.29	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
15	20241204	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2180	-70	5	-3.11	1592358875	728841	49.36	2165	2230	2140	2925	1575	2250	2184.68	1.14	-40060	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	601	22.47	0.80	12	2.65	97.00	2713.00	4085	20231207	-46.63	1690	20240805	28.99	3825	-43.01	20240229	1690	28.99	20240805	4085	-46.63	20231207	1690	28.99	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
16	20241204	100240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2195	-55	5	-2.44	1266832735	579442	39.24	2165	2230	2140	2925	1575	2250	2186.17	1.14	-30421	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	605	22.63	0.81	12	2.10	97.00	2713.00	4085	20231207	-46.27	1690	20240805	29.88	3825	-42.61	20240229	1690	29.88	20240805	4085	-46.27	20231207	1690	29.88	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
17	20241204	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2190	-60	5	-2.67	273424810	125963	8.53	2165	2195	2155	2925	1575	2250	2169.96	1.14	1249	2313	2281	2228	2196	2143	2297	2212	138	675	500	1390	5	1	27549644	603	22.58	0.81	12	0.46	97.00	2713.00	4085	20231207	-46.39	1690	20240805	29.59	3825	-42.75	20240229	1690	29.59	20240805	4085	-46.39	20231207	1690	29.59	20240805	6.94	N	011420	500	137 억	315080	N	N	1	N	N
18	20241203	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	40	2	1.81	3215953055	1445386	9.02	2185	2260	2175	2870	1550	2210	2224.76	0.42	198545	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	620	23.20	0.83	12	5.25	97.00	2713.00	4085	20231207	-44.92	1690	20240805	33.14	3825	-41.18	20240229	1690	33.14	20240805	4085	-44.92	20231207	1690	33.14	20240805	7.04	N	011420	500	137 억	116791	N	N	1	N	N
19	20241203	150301	57	100.00	KOSPI	서비스업	N	N	N	N	N	2250	40	2	1.81	2946465270	1325622	8.27	2185	2260	2175	2870	1550	2210	2222.71	0.42	200887	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	620	23.20	0.83	12	4.81	97.00	2713.00	4085	20231207	-44.92	1690	20240805	33.14	3825	-41.18	20240229	1690	33.14	20240805	4085	-44.92	20231207	1690	33.14	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
20	20241203	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2230	20	2	0.90	2638003230	1188171	7.42	2185	2260	2175	2870	1550	2210	2220.22	0.42	175474	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	614	22.99	0.82	12	4.31	97.00	2713.00	4085	20231207	-45.41	1690	20240805	31.95	3825	-41.70	20240229	1690	31.95	20240805	4085	-45.41	20231207	1690	31.95	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
21	20241203	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2255	45	2	2.04	2298853325	1036917	6.47	2185	2260	2175	2870	1550	2210	2217.01	0.42	174448	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	621	23.25	0.83	12	3.76	97.00	2713.00	4085	20231207	-44.80	1690	20240805	33.43	3825	-41.05	20240229	1690	33.43	20240805	4085	-44.80	20231207	1690	33.43	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
22	20241203	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	2225	15	2	0.68	1866357750	843945	5.27	2185	2245	2175	2870	1550	2210	2211.47	0.42	173741	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	613	22.94	0.82	12	3.06	97.00	2713.00	4085	20231207	-45.53	1690	20240805	31.66	3825	-41.83	20240229	1690	31.66	20240805	4085	-45.53	20231207	1690	31.66	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
23	20241203	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2240	30	2	1.36	1577313550	713724	4.45	2185	2240	2175	2870	1550	2210	2209.98	0.42	131693	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	617	23.09	0.83	12	2.59	97.00	2713.00	4085	20231207	-45.17	1690	20240805	32.54	3825	-41.44	20240229	1690	32.54	20240805	4085	-45.17	20231207	1690	32.54	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
24	20241203	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2215	5	2	0.23	1127707500	510833	3.19	2185	2225	2175	2870	1550	2210	2207.58	0.42	126655	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	610	22.84	0.82	12	1.85	97.00	2713.00	4085	20231207	-45.78	1690	20240805	31.07	3825	-42.09	20240229	1690	31.07	20240805	4085	-45.78	20231207	1690	31.07	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
25	20241203	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	0	3	0.00	269218145	122802	0.77	2185	2210	2175	2870	1550	2210	2192.27	0.42	43713	2790	2500	2350	2060	1910	2425	1985	138	660	500	1370	5	1	27549644	609	22.78	0.81	12	0.45	97.00	2713.00	4085	20231207	-45.90	1690	20240805	30.77	3825	-42.22	20240229	1690	30.77	20240805	4085	-45.90	20231207	1690	30.77	20240805	7.04	N	011420	500	137 억	116791	N	N	0	N	N
26	20241202	160240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	30	2	1.38	39226730840	15900917	1848.47	2550	2640	2200	2830	1530	2180	2467.09	0.91	-132716	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	609	22.78	0.81	12	57.72	97.00	2713.00	4085	20231207	-45.90	1690	20240805	30.77	3825	-42.22	20240229	1690	30.77	20240805	4085	-45.90	20231207	1690	30.77	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
27	20241202	150258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2210	30	2	1.38	38672908925	15649939	1819.30	2550	2640	2200	2830	1530	2180	2471.12	0.91	-170929	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	609	22.78	0.81	12	56.81	97.00	2713.00	4085	20231207	-45.90	1690	20240805	30.77	3825	-42.22	20240229	1690	30.77	20240805	4085	-45.90	20231207	1690	30.77	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
28	20241202	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2245	65	2	2.98	37132144395	14959407	1739.02	2550	2640	2245	2830	1530	2180	2482.19	0.91	-160377	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	618	23.14	0.83	12	54.30	97.00	2713.00	4085	20231207	-45.04	1690	20240805	32.84	3825	-41.31	20240229	1690	32.84	20240805	4085	-45.04	20231207	1690	32.84	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
29	20241202	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2345	165	2	7.57	35360739895	14184179	1648.90	2550	2640	2300	2830	1530	2180	2492.97	0.91	-194957	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	646	24.18	0.86	12	51.49	97.00	2713.00	4085	20231207	-42.59	1690	20240805	38.76	3825	-38.69	20240229	1690	38.76	20240805	4085	-42.59	20231207	1690	38.76	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
30	20241202	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2315	135	2	6.19	33505275690	13395096	1557.17	2550	2640	2300	2830	1530	2180	2501.31	0.91	-190319	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	638	23.87	0.85	12	48.62	97.00	2713.00	4085	20231207	-43.33	1690	20240805	36.98	3825	-39.48	20240229	1690	36.98	20240805	4085	-43.33	20231207	1690	36.98	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
31	20241202	110243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2335	155	2	7.11	31207172965	12411384	1442.82	2550	2640	2330	2830	1530	2180	2514.40	0.91	-80726	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	643	24.07	0.86	12	45.05	97.00	2713.00	4085	20231207	-42.84	1690	20240805	38.17	3825	-38.95	20240229	1690	38.17	20240805	4085	-42.84	20231207	1690	38.17	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
32	20241202	100242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	315	2	14.45	25989860420	10240663	1190.47	2550	2640	2420	2830	1530	2180	2537.91	0.91	-194426	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	687	25.72	0.92	12	37.17	97.00	2713.00	4085	20231207	-38.92	1690	20240805	47.63	3825	-34.77	20240229	1690	47.63	20240805	4085	-38.92	20231207	1690	47.63	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N
33	20241202	090243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	410	2	18.81	2560467660	1002339	116.52	2550	2600	2520	2830	1530	2180	2554.49	0.91	-67890	2283	2231	2128	2076	1973	2257	2102	138	650	500	1350	5	1	27549644	714	26.70	0.95	12	3.64	97.00	2713.00	4085	20231207	-36.60	1690	20240805	53.25	3825	-32.29	20240229	1690	53.25	20240805	4085	-36.60	20231207	1690	53.25	20240805	6.98	N	011420	500	137 억	250456	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History