KissMeData/023350/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	investmentCareful	shortOverheated
2	20241205	160327	57	100.00	KOSPI	서비스업	N	N	N	N	N	4685	-705	5	-13.08	3978460880	849835	33.37	4860	5060	4395	7000	3780	5390	4680.18	0.60	3594	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	513	3.85	0.32	12	7.76	1218.00	14488.00	6790	20240110	-31.00	4205	20241113	11.41	6790	-31.00	20240110	4205	11.41	20241113	6790	-31.00	20240110	4205	11.41	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
3	20241205	150330	57	100.00	KOSPI	서비스업	N	N	N	N	N	4640	-750	5	-13.91	3871663300	826891	32.47	4860	5060	4395	7000	3780	5390	4680.89	0.60	2126	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	508	3.81	0.32	12	7.55	1218.00	14488.00	6790	20240110	-31.66	4205	20241113	10.34	6790	-31.66	20240110	4205	10.34	20241113	6790	-31.66	20240110	4205	10.34	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
4	20241205	140328	57	100.00	KOSPI	서비스업	N	N	N	N	N	4635	-755	5	-14.01	3624632245	773343	30.37	4860	5060	4395	7000	3780	5390	4685.58	0.60	5266	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	508	3.81	0.32	12	7.06	1218.00	14488.00	6790	20240110	-31.74	4205	20241113	10.23	6790	-31.74	20240110	4205	10.23	20241113	6790	-31.74	20240110	4205	10.23	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
5	20241205	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	4690	-700	5	-12.99	3407809855	727003	28.55	4860	5060	4395	7000	3780	5390	4686.00	0.60	6099	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	514	3.85	0.32	12	6.64	1218.00	14488.00	6790	20240110	-30.93	4205	20241113	11.53	6790	-30.93	20240110	4205	11.53	20241113	6790	-30.93	20240110	4205	11.53	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
6	20241205	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	4590	-800	5	-14.84	3170655085	676517	26.57	4860	5060	4395	7000	3780	5390	4685.15	0.60	2989	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	503	3.77	0.32	12	6.18	1218.00	14488.00	6790	20240110	-32.40	4205	20241113	9.16	6790	-32.40	20240110	4205	9.16	20241113	6790	-32.40	20240110	4205	9.16	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
7	20241205	110328	57	100.00	KOSPI	서비스업	N	N	N	N	N	4645	-745	5	-13.82	2991414085	637725	25.04	4860	5060	4395	7000	3780	5390	4689.09	0.60	6281	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	509	3.81	0.32	12	5.82	1218.00	14488.00	6790	20240110	-31.59	4205	20241113	10.46	6790	-31.59	20240110	4205	10.46	20241113	6790	-31.59	20240110	4205	10.46	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
8	20241205	100326	57	100.00	KOSPI	서비스업	N	N	N	N	N	4650	-740	5	-13.73	2661237740	566094	22.23	4860	5060	4395	7000	3780	5390	4699.20	0.60	5415	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	509	3.82	0.32	12	5.17	1218.00	14488.00	6790	20240110	-31.52	4205	20241113	10.58	6790	-31.52	20240110	4205	10.58	20241113	6790	-31.52	20240110	4205	10.58	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
9	20241205	090328	57	100.00	KOSPI	서비스업	N	N	N	N	N	4625	-765	5	-14.19	720891970	153951	6.05	4860	4955	4395	7000	3780	5390	4675.55	0.60	3686	6236	5812	5106	4682	3976	6025	4895	55	1610	500	3980	5	1	10950000	506	3.80	0.32	12	1.41	1218.00	14488.00	6790	20240110	-31.89	4205	20241113	9.99	6790	-31.89	20240110	4205	9.99	20241113	6790	-31.89	20240110	4205	9.99	20241113	1.66	N	023350	500	54 억	65728	N	N	N	N
10	20241204	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	5390	1100	2	25.64	12693903460	2509861	15253.80	4610	5530	4400	5570	3005	4290	5057.42	0.71	-11941	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	10	1	10950000	590	4.43	0.37	12	22.92	1218.00	14488.00	6790	20240110	-20.62	4205	20241113	28.18	6790	-20.62	20240110	4205	28.18	20241113	6790	-20.62	20240110	4205	28.18	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
11	20241204	150325	57	100.00	KOSPI	서비스업	N	N	N	N	N	5350	1060	2	24.71	11523001800	2292530	13932.96	4610	5530	4400	5570	3005	4290	5026.62	0.71	-8508	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	10	1	10950000	586	4.39	0.37	12	20.94	1218.00	14488.00	6790	20240110	-21.21	4205	20241113	27.23	6790	-21.21	20240110	4205	27.23	20241113	6790	-21.21	20240110	4205	27.23	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
12	20241204	140323	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	710	2	16.55	7161778285	1477105	8977.18	4610	5130	4400	5570	3005	4290	4848.87	0.71	-2070	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	10	1	10950000	548	4.11	0.35	12	13.49	1218.00	14488.00	6790	20240110	-26.36	4205	20241113	18.91	6790	-26.36	20240110	4205	18.91	20241113	6790	-26.36	20240110	4205	18.91	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
13	20241204	130324	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	665	2	15.50	6814547735	1406474	8547.92	4610	5130	4400	5570	3005	4290	4845.49	0.71	-6219	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	5	1	10950000	543	4.07	0.34	12	12.84	1218.00	14488.00	6790	20240110	-27.03	4205	20241113	17.84	6790	-27.03	20240110	4205	17.84	20241113	6790	-27.03	20240110	4205	17.84	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
14	20241204	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	580	2	13.52	6222683385	1287853	7826.99	4610	5130	4400	5570	3005	4290	4832.21	0.71	683	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	5	1	10950000	533	4.00	0.34	12	11.76	1218.00	14488.00	6790	20240110	-28.28	4205	20241113	15.81	6790	-28.28	20240110	4205	15.81	20241113	6790	-28.28	20240110	4205	15.81	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
15	20241204	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	685	2	15.97	4712990480	983983	5980.21	4610	5130	4400	5570	3005	4290	4790.17	0.71	-13000	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	5	1	10950000	545	4.08	0.34	12	8.99	1218.00	14488.00	6790	20240110	-26.73	4205	20241113	18.31	6790	-26.73	20240110	4205	18.31	20241113	6790	-26.73	20240110	4205	18.31	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
16	20241204	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	4730	440	2	10.26	2654091120	563114	3422.35	4610	4915	4400	5570	3005	4290	4713.92	0.71	-3977	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	5	1	10950000	518	3.88	0.33	12	5.14	1218.00	14488.00	6790	20240110	-30.34	4205	20241113	12.49	6790	-30.34	20240110	4205	12.49	20241113	6790	-30.34	20240110	4205	12.49	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
17	20241204	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	550	2	12.82	966714500	204418	1242.36	4610	4915	4400	5570	3005	4290	4731.06	0.71	-8340	4393	4341	4303	4251	4213	4322	4232	55	1280	500	3170	5	1	10950000	530	3.97	0.33	12	1.87	1218.00	14488.00	6790	20240110	-28.72	4205	20241113	15.10	6790	-28.72	20240110	4205	15.10	20241113	6790	-28.72	20240110	4205	15.10	20241113	1.72	N	023350	500	54 억	77676	N	N	N	N
18	20241203	160343	57	100.00	KOSPI	서비스업	N	N	N	N	N	4290	10	2	0.23	70046465	16365	129.07	4325	4355	4265	5560	3000	4280	4280.26	0.69	2308	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	470	3.52	0.30	12	0.15	1218.00	14488.00	6790	20240110	-36.82	4205	20241113	2.02	6790	-36.82	20240110	4205	2.02	20241113	6790	-36.82	20240110	4205	2.02	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
19	20241203	150346	57	100.00	KOSPI	서비스업	N	N	N	N	N	4280	0	3	0.00	41939310	9788	77.20	4325	4355	4265	5560	3000	4280	4284.77	0.69	86	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	469	3.51	0.30	12	0.09	1218.00	14488.00	6790	20240110	-36.97	4205	20241113	1.78	6790	-36.97	20240110	4205	1.78	20241113	6790	-36.97	20240110	4205	1.78	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
20	20241203	140339	57	100.00	KOSPI	서비스업	N	N	N	N	N	4290	10	2	0.23	35103775	8194	64.63	4325	4355	4265	5560	3000	4280	4284.08	0.69	-80	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	470	3.52	0.30	12	0.07	1218.00	14488.00	6790	20240110	-36.82	4205	20241113	2.02	6790	-36.82	20240110	4205	2.02	20241113	6790	-36.82	20240110	4205	2.02	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
21	20241203	130338	57	100.00	KOSPI	서비스업	N	N	N	N	N	4280	0	3	0.00	31105160	7259	57.25	4325	4355	4265	5560	3000	4280	4285.05	0.69	-80	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	469	3.51	0.30	12	0.07	1218.00	14488.00	6790	20240110	-36.97	4205	20241113	1.78	6790	-36.97	20240110	4205	1.78	20241113	6790	-36.97	20240110	4205	1.78	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
22	20241203	120349	57	100.00	KOSPI	서비스업	N	N	N	N	N	4270	-10	5	-0.23	27300400	6371	50.25	4325	4355	4265	5560	3000	4280	4285.10	0.69	-42	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	468	3.51	0.29	12	0.06	1218.00	14488.00	6790	20240110	-37.11	4205	20241113	1.55	6790	-37.11	20240110	4205	1.55	20241113	6790	-37.11	20240110	4205	1.55	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
23	20241203	110337	57	100.00	KOSPI	서비스업	N	N	N	N	N	4290	10	2	0.23	5235210	1216	9.59	4325	4355	4280	5560	3000	4280	4305.27	0.69	-142	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	470	3.52	0.30	12	0.01	1218.00	14488.00	6790	20240110	-36.82	4205	20241113	2.02	6790	-36.82	20240110	4205	2.02	20241113	6790	-36.82	20240110	4205	2.02	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
24	20241203	100330	57	100.00	KOSPI	서비스업	N	N	N	N	N	4330	50	2	1.17	1692700	390	3.08	4325	4355	4300	5560	3000	4280	4340.26	0.69	-117	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	474	3.56	0.30	12	0.00	1218.00	14488.00	6790	20240110	-36.23	4205	20241113	2.97	6790	-36.23	20240110	4205	2.97	20241113	6790	-36.23	20240110	4205	2.97	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
25	20241203	090329	57	100.00	KOSPI	서비스업	N	N	N	N	N	4325	45	2	1.05	151375	35	0.28	4325	4325	4325	5560	3000	4280	4325.00	0.69	-5	4466	4372	4321	4227	4176	4347	4202	55	1280	500	3160	5	1	10950000	474	3.55	0.30	12	0.00	1218.00	14488.00	6790	20240110	-36.30	4205	20241113	2.85	6790	-36.30	20240110	4205	2.85	20241113	6790	-36.30	20240110	4205	2.85	20241113	1.71	N	023350	500	54 억	75368	N	N	N	N
26	20241202	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	4280	-110	5	-2.51	54472565	12676	49.86	4340	4415	4270	5700	3075	4390	4297.30	0.71	-2590	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	469	3.51	0.30	12	0.12	1218.00	14488.00	6790	20240110	-36.97	4205	20241113	1.78	6790	-36.97	20240110	4205	1.78	20241113	6790	-36.97	20240110	4205	1.78	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
27	20241202	150343	57	100.00	KOSPI	서비스업	N	N	N	N	N	4315	-75	5	-1.71	46091655	10718	42.16	4340	4415	4270	5700	3075	4390	4300.40	0.71	-2466	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	472	3.54	0.30	12	0.10	1218.00	14488.00	6790	20240110	-36.45	4205	20241113	2.62	6790	-36.45	20240110	4205	2.62	20241113	6790	-36.45	20240110	4205	2.62	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
28	20241202	140331	57	100.00	KOSPI	서비스업	N	N	N	N	N	4290	-100	5	-2.28	35961170	8359	32.88	4340	4415	4270	5700	3075	4390	4302.09	0.71	-1693	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	470	3.52	0.30	12	0.08	1218.00	14488.00	6790	20240110	-36.82	4205	20241113	2.02	6790	-36.82	20240110	4205	2.02	20241113	6790	-36.82	20240110	4205	2.02	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
29	20241202	130334	57	100.00	KOSPI	서비스업	N	N	N	N	N	4280	-110	5	-2.51	30813970	7159	28.16	4340	4415	4270	5700	3075	4390	4304.23	0.71	-998	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	469	3.51	0.30	12	0.07	1218.00	14488.00	6790	20240110	-36.97	4205	20241113	1.78	6790	-36.97	20240110	4205	1.78	20241113	6790	-36.97	20240110	4205	1.78	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
30	20241202	120342	57	100.00	KOSPI	서비스업	N	N	N	N	N	4320	-70	5	-1.59	26265520	6096	23.98	4340	4415	4275	5700	3075	4390	4308.65	0.71	-763	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	473	3.55	0.30	12	0.06	1218.00	14488.00	6790	20240110	-36.38	4205	20241113	2.73	6790	-36.38	20240110	4205	2.73	20241113	6790	-36.38	20240110	4205	2.73	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
31	20241202	110325	57	100.00	KOSPI	서비스업	N	N	N	N	N	4315	-75	5	-1.71	21484920	4981	19.59	4340	4415	4275	5700	3075	4390	4313.37	0.71	-910	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	472	3.54	0.30	12	0.05	1218.00	14488.00	6790	20240110	-36.45	4205	20241113	2.62	6790	-36.45	20240110	4205	2.62	20241113	6790	-36.45	20240110	4205	2.62	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
32	20241202	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	4315	-75	5	-1.71	14449000	3342	13.15	4340	4415	4275	5700	3075	4390	4323.46	0.71	-381	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	472	3.54	0.30	12	0.03	1218.00	14488.00	6790	20240110	-36.45	4205	20241113	2.62	6790	-36.45	20240110	4205	2.62	20241113	6790	-36.45	20240110	4205	2.62	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N
33	20241202	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	4340	-50	5	-1.14	946120	218	0.86	4340	4340	4340	5700	3075	4390	4340.00	0.71	23	4480	4435	4355	4310	4230	4457	4332	55	1310	500	3240	5	1	10950000	475	3.56	0.30	12	0.00	1218.00	14488.00	6790	20240110	-36.08	4205	20241113	3.21	6790	-36.08	20240110	4205	3.21	20241113	6790	-36.08	20240110	4205	3.21	20241113	1.76	N	023350	500	54 억	77958	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History