KissMeData/034310/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	marginalRateClassCode	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	160405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11070	-80	5	-0.72	206967430	18675	57.54	11090	11160	11040	14490	7810	11150	11082.59	13.46	4807	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4152	107.48	0.53	12	0.05	103.00	21038.00	13940	20240201	-20.59	9950	20240805	11.26	13940	-20.59	20240201	9950	11.26	20240805	13940	-20.59	20240201	9950	11.26	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
3	20241205	150408	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11090	-60	5	-0.54	201264020	18160	55.95	11090	11160	11040	14490	7810	11150	11082.82	13.46	4933	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4159	107.67	0.53	12	0.05	103.00	21038.00	13940	20240201	-20.44	9950	20240805	11.46	13940	-20.44	20240201	9950	11.46	20240805	13940	-20.44	20240201	9950	11.46	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
4	20241205	140406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11120	-30	5	-0.27	113969270	10273	31.65	11090	11160	11050	14490	7810	11150	11094.06	13.46	2804	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4170	107.96	0.53	12	0.03	103.00	21038.00	13940	20240201	-20.23	9950	20240805	11.76	13940	-20.23	20240201	9950	11.76	20240805	13940	-20.23	20240201	9950	11.76	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
5	20241205	130406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11110	-40	5	-0.36	102628680	9253	28.51	11090	11160	11050	14490	7810	11150	11091.40	13.46	2994	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
6	20241205	120407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	-20	5	-0.18	94007280	8477	26.12	11090	11160	11050	14490	7810	11150	11089.69	13.46	3211	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4174	108.06	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
7	20241205	110405	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11100	-50	5	-0.45	56363280	5085	15.67	11090	11160	11050	14490	7810	11150	11084.22	13.46	1768	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4163	107.77	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
8	20241205	100403	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11090	-60	5	-0.54	45648780	4119	12.69	11090	11160	11050	14490	7810	11150	11082.49	13.46	1543	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4159	107.67	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.44	9950	20240805	11.46	13940	-20.44	20240201	9950	11.46	20240805	13940	-20.44	20240201	9950	11.46	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
9	20241205	090406	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11120	-30	5	-0.27	610700	55	0.17	11090	11120	11090	14490	7810	11150	11103.64	13.46	-25	11290	11220	11090	11020	10890	11250	11050	189	3340	500	8250	10	1	37503477	4170	107.96	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.23	9950	20240805	11.76	13940	-20.23	20240201	9950	11.76	20240805	13940	-20.23	20240201	9950	11.76	20240805	0.24	N	034310	500	189 억	5048327	N	N	0	N	N
10	20241204	160400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11150	-120	5	-1.06	359706740	32443	114.20	11150	11160	10960	14650	7890	11270	11086.91	13.47	-5063	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4182	108.25	0.53	12	0.09	103.00	21038.00	13940	20240201	-20.01	9950	20240805	12.06	13940	-20.01	20240201	9950	12.06	20240805	13940	-20.01	20240201	9950	12.06	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
11	20241204	150401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	-140	5	-1.24	319481380	28830	101.48	11150	11160	10960	14650	7890	11270	11081.56	13.47	-4790	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4174	108.06	0.53	12	0.08	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
12	20241204	140400	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11100	-170	5	-1.51	281196710	25385	89.36	11150	11160	10960	14650	7890	11270	11077.28	13.47	-3118	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4163	107.77	0.53	12	0.07	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
13	20241204	130359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11010	-260	5	-2.31	240410460	21705	76.40	11150	11160	10960	14650	7890	11270	11076.27	13.47	-2544	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4129	106.89	0.52	12	0.06	103.00	21038.00	13940	20240201	-21.02	9950	20240805	10.65	13940	-21.02	20240201	9950	10.65	20240805	13940	-21.02	20240201	9950	10.65	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
14	20241204	120357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	10980	-290	5	-2.57	230205440	20777	73.14	11150	11160	10960	14650	7890	11270	11079.82	13.47	-1852	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4118	106.60	0.52	12	0.06	103.00	21038.00	13940	20240201	-21.23	9950	20240805	10.35	13940	-21.23	20240201	9950	10.35	20240805	13940	-21.23	20240201	9950	10.35	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
15	20241204	110353	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11060	-210	5	-1.86	185447240	16714	58.83	11150	11160	11050	14650	7890	11270	11095.32	13.47	-158	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4148	107.38	0.53	12	0.04	103.00	21038.00	13940	20240201	-20.66	9950	20240805	11.16	13940	-20.66	20240201	9950	11.16	20240805	13940	-20.66	20240201	9950	11.16	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
16	20241204	100352	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11100	-170	5	-1.51	152179040	13708	48.25	11150	11160	11060	14650	7890	11270	11101.48	13.47	1418	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4163	107.77	0.53	12	0.04	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
17	20241204	090358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11150	-120	5	-1.06	16122900	1446	5.09	11150	11150	11150	14650	7890	11270	11150.00	13.47	-103	11416	11342	11216	11142	11016	11380	11180	189	3380	500	8330	10	1	37503477	4182	108.25	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.01	9950	20240805	12.06	13940	-20.01	20240201	9950	12.06	20240805	13940	-20.01	20240201	9950	12.06	20240805	0.25	N	034310	500	189 억	5050253	N	N	3	N	N
18	20241203	160420	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11270	160	2	1.44	317903280	28409	354.23	11110	11290	11090	14440	7780	11110	11190.23	13.44	10817	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4227	109.42	0.54	12	0.08	103.00	21038.00	13940	20240201	-19.15	9950	20240805	13.27	13940	-19.15	20240201	9950	13.27	20240805	13940	-19.15	20240201	9950	13.27	20240805	0.23	N	034310	500	189 억	5039094	N	N	3	N	N
19	20241203	150428	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11260	150	2	1.35	292385440	26141	325.95	11110	11290	11090	14440	7780	11110	11184.94	13.44	10446	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4223	109.32	0.54	12	0.07	103.00	21038.00	13940	20240201	-19.23	9950	20240805	13.17	13940	-19.23	20240201	9950	13.17	20240805	13940	-19.23	20240201	9950	13.17	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
20	20241203	140419	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11270	160	2	1.44	238515440	21357	266.30	11110	11280	11090	14440	7780	11110	11168.02	13.44	9373	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4227	109.42	0.54	12	0.06	103.00	21038.00	13940	20240201	-19.15	9950	20240805	13.27	13940	-19.15	20240201	9950	13.27	20240805	13940	-19.15	20240201	9950	13.27	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
21	20241203	130416	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11140	30	2	0.27	127136880	11428	142.49	11110	11190	11090	14440	7780	11110	11125.03	13.44	3519	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.03	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
22	20241203	120431	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	20	2	0.18	109051690	9804	122.24	11110	11190	11090	14440	7780	11110	11123.18	13.44	2926	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.03	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
23	20241203	110417	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11160	50	2	0.45	62242670	5593	69.74	11110	11190	11090	14440	7780	11110	11128.67	13.44	1439	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4185	108.35	0.53	12	0.01	103.00	21038.00	13940	20240201	-19.94	9950	20240805	12.16	13940	-19.94	20240201	9950	12.16	20240805	13940	-19.94	20240201	9950	12.16	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
24	20241203	100409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	20	2	0.18	51107060	4592	57.26	11110	11190	11090	14440	7780	11110	11129.59	13.44	1355	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
25	20241203	090409	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11140	30	2	0.27	14067650	1266	15.79	11110	11140	11110	14440	7780	11110	11111.89	13.44	-38	11190	11150	11100	11060	11010	11125	11035	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억	5039094	N	N	0	N	N
26	20241202	160357	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	89126230	8020	49.71	11120	11140	11050	14450	7790	11120	11113.00	13.44	148	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
27	20241202	150421	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11100	-20	5	-0.18	82895480	7458	46.23	11120	11140	11050	14450	7790	11120	11114.97	13.44	499	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4163	107.77	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
28	20241202	140407	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	75826950	6821	42.28	11120	11140	11050	14450	7790	11120	11116.69	13.44	613	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
29	20241202	130410	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11110	-10	5	-0.09	71284410	6412	39.74	11120	11140	11050	14450	7790	11120	11117.34	13.44	296	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4167	107.86	0.53	12	0.02	103.00	21038.00	13940	20240201	-20.30	9950	20240805	11.66	13940	-20.30	20240201	9950	11.66	20240805	13940	-20.30	20240201	9950	11.66	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
30	20241202	120423	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11140	20	2	0.18	57655450	5185	32.14	11120	11140	11050	14450	7790	11120	11119.66	13.44	281	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4178	108.16	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.09	9950	20240805	11.96	13940	-20.09	20240201	9950	11.96	20240805	13940	-20.09	20240201	9950	11.96	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
31	20241202	110401	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11130	10	2	0.09	27905090	2513	15.58	11120	11140	11050	14450	7790	11120	11104.29	13.44	175	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4174	108.06	0.53	12	0.01	103.00	21038.00	13940	20240201	-20.16	9950	20240805	11.86	13940	-20.16	20240201	9950	11.86	20240805	13940	-20.16	20240201	9950	11.86	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
32	20241202	100358	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11100	-20	5	-0.18	10223090	923	5.72	11120	11120	11050	14450	7790	11120	11075.94	13.44	-227	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4163	107.77	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.37	9950	20240805	11.56	13940	-20.37	20240201	9950	11.56	20240805	13940	-20.37	20240201	9950	11.56	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N
33	20241202	090359	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	11120	0	3	0.00	133440	12	0.07	11120	11120	11120	14450	7790	11120	11120.00	13.44	0	11280	11200	11090	11010	10900	11145	10955	189	3330	500	8220	10	1	37503477	4170	107.96	0.53	12	0.00	103.00	21038.00	13940	20240201	-20.23	9950	20240805	11.76	13940	-20.23	20240201	9950	11.76	20240805	13940	-20.23	20240201	9950	11.76	20240805	0.23	N	034310	500	189 억	5039965	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History