KissMeData/058860/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	160526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-5	5	-0.19	265672655	100522	41.74	2660	2670	2630	3435	1855	2645	2642.93	2.80	-3286	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	919	6.60	0.42	12	0.29	400.00	6216.00	3365	20240220	-21.55	2305	20240805	14.53	3365	-21.55	20240220	2305	14.53	20240805	3365	-21.55	20240220	2305	14.53	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
3	20241205	150530	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-5	5	-0.19	258465185	97796	40.60	2660	2670	2630	3435	1855	2645	2642.90	2.80	-3814	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	919	6.60	0.42	12	0.28	400.00	6216.00	3365	20240220	-21.55	2305	20240805	14.53	3365	-21.55	20240220	2305	14.53	20240805	3365	-21.55	20240220	2305	14.53	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
4	20241205	140526	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	0	3	0.00	168872560	63859	26.51	2660	2670	2630	3435	1855	2645	2644.46	2.80	-7270	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	921	6.61	0.43	12	0.18	400.00	6216.00	3365	20240220	-21.40	2305	20240805	14.75	3365	-21.40	20240220	2305	14.75	20240805	3365	-21.40	20240220	2305	14.75	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
5	20241205	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-5	5	-0.19	129781090	49068	20.37	2660	2670	2630	3435	1855	2645	2644.92	2.80	-9160	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	919	6.60	0.42	12	0.14	400.00	6216.00	3365	20240220	-21.55	2305	20240805	14.53	3365	-21.55	20240220	2305	14.53	20240805	3365	-21.55	20240220	2305	14.53	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
6	20241205	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	15	2	0.57	120295420	45483	18.88	2660	2670	2630	3435	1855	2645	2644.84	2.80	-8947	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	926	6.65	0.43	12	0.13	400.00	6216.00	3365	20240220	-20.95	2305	20240805	15.40	3365	-20.95	20240220	2305	15.40	20240805	3365	-20.95	20240220	2305	15.40	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
7	20241205	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	5	2	0.19	103940660	39330	16.33	2660	2660	2630	3435	1855	2645	2642.78	2.80	-9502	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	922	6.62	0.43	12	0.11	400.00	6216.00	3365	20240220	-21.25	2305	20240805	14.97	3365	-21.25	20240220	2305	14.97	20240805	3365	-21.25	20240220	2305	14.97	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
8	20241205	100524	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	0	3	0.00	94649765	35825	14.87	2660	2660	2630	3435	1855	2645	2642.00	2.80	-10379	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	921	6.61	0.43	12	0.10	400.00	6216.00	3365	20240220	-21.40	2305	20240805	14.75	3365	-21.40	20240220	2305	14.75	20240805	3365	-21.40	20240220	2305	14.75	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
9	20241205	090528	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	0	3	0.00	13285260	5018	2.08	2660	2660	2645	3435	1855	2645	2647.54	2.80	-86	2715	2680	2650	2615	2585	2665	2600	174	790	500	2010	5	1	34802000	921	6.61	0.43	12	0.01	400.00	6216.00	3365	20240220	-21.40	2305	20240805	14.75	3365	-21.40	20240220	2305	14.75	20240805	3365	-21.40	20240220	2305	14.75	20240805	2.87	N	058860	500	174 억	972829	N	N	0	N	N
10	20241204	160519	57	100.00	KOSPI	서비스업	N	N	N	N	N	2645	-65	5	-2.40	636682185	240302	166.55	2650	2685	2620	3520	1900	2710	2649.51	2.72	18853	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	921	6.61	0.43	12	0.69	400.00	6216.00	3365	20240220	-21.40	2305	20240805	14.75	3365	-21.40	20240220	2305	14.75	20240805	3365	-21.40	20240220	2305	14.75	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
11	20241204	150520	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	-60	5	-2.21	620903770	234333	162.41	2650	2685	2620	3520	1900	2710	2649.66	2.72	18638	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	922	6.62	0.43	12	0.67	400.00	6216.00	3365	20240220	-21.25	2305	20240805	14.97	3365	-21.25	20240220	2305	14.97	20240805	3365	-21.25	20240220	2305	14.97	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
12	20241204	140519	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-55	5	-2.03	610080865	230244	159.58	2650	2685	2620	3520	1900	2710	2649.71	2.72	19071	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.66	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	3365	-21.10	20240220	2305	15.18	20240805	3365	-21.10	20240220	2305	15.18	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
13	20241204	130515	57	100.00	KOSPI	서비스업	N	N	N	N	N	2655	-55	5	-2.03	532351055	201049	139.35	2650	2685	2620	3520	1900	2710	2647.87	2.72	17821	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	924	6.64	0.43	12	0.58	400.00	6216.00	3365	20240220	-21.10	2305	20240805	15.18	3365	-21.10	20240220	2305	15.18	20240805	3365	-21.10	20240220	2305	15.18	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
14	20241204	120514	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	-60	5	-2.21	421573825	159150	110.31	2650	2685	2620	3520	1900	2710	2648.91	2.72	-8589	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	922	6.62	0.43	12	0.46	400.00	6216.00	3365	20240220	-21.25	2305	20240805	14.97	3365	-21.25	20240220	2305	14.97	20240805	3365	-21.25	20240220	2305	14.97	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
15	20241204	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-70	5	-2.58	378431210	142778	98.96	2650	2685	2620	3520	1900	2710	2650.49	2.72	-9118	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	919	6.60	0.42	12	0.41	400.00	6216.00	3365	20240220	-21.55	2305	20240805	14.53	3365	-21.55	20240220	2305	14.53	20240805	3365	-21.55	20240220	2305	14.53	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
16	20241204	100512	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	-60	5	-2.21	286171100	107762	74.69	2650	2685	2630	3520	1900	2710	2655.58	2.72	-6043	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	922	6.62	0.43	12	0.31	400.00	6216.00	3365	20240220	-21.25	2305	20240805	14.97	3365	-21.25	20240220	2305	14.97	20240805	3365	-21.25	20240220	2305	14.97	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
17	20241204	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-35	5	-1.29	37156155	14005	9.71	2650	2675	2650	3520	1900	2710	2653.06	2.72	24	2746	2727	2701	2682	2656	2737	2692	174	810	500	2050	5	1	34802000	931	6.69	0.43	12	0.04	400.00	6216.00	3365	20240220	-20.51	2305	20240805	16.05	3365	-20.51	20240220	2305	16.05	20240805	3365	-20.51	20240220	2305	16.05	20240805	2.86	N	058860	500	174 억	947357	N	N	1	N	N
18	20241203	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	390402220	144270	52.31	2675	2720	2675	3500	1890	2695	2706.05	2.64	18656	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.41	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.89	N	058860	500	174 억	918047	N	N	1	N	N
19	20241203	150559	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	368249215	136097	49.35	2675	2720	2675	3500	1890	2695	2705.79	2.64	17318	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.39	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
20	20241203	140546	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	20	2	0.74	328729925	121511	44.06	2675	2720	2675	3500	1890	2695	2705.35	2.64	12285	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	945	6.79	0.44	12	0.35	400.00	6216.00	3365	20240220	-19.32	2305	20240805	17.79	3365	-19.32	20240220	2305	17.79	20240805	3365	-19.32	20240220	2305	17.79	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
21	20241203	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	299649340	110780	40.17	2675	2720	2675	3500	1890	2695	2704.90	2.64	9382	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.32	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
22	20241203	120602	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	15	2	0.56	262052450	96889	35.13	2675	2720	2675	3500	1890	2695	2704.67	2.64	5612	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.28	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
23	20241203	110544	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	5	2	0.19	205537170	75970	27.55	2675	2720	2675	3500	1890	2695	2705.50	2.64	-587	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	940	6.75	0.43	12	0.22	400.00	6216.00	3365	20240220	-19.76	2305	20240805	17.14	3365	-19.76	20240220	2305	17.14	20240805	3365	-19.76	20240220	2305	17.14	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
24	20241203	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	10	2	0.37	120667960	44583	16.17	2675	2720	2675	3500	1890	2695	2706.59	2.64	430	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	941	6.76	0.44	12	0.13	400.00	6216.00	3365	20240220	-19.61	2305	20240805	17.35	3365	-19.61	20240220	2305	17.35	20240805	3365	-19.61	20240220	2305	17.35	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
25	20241203	090533	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	5	2	0.19	43077220	15937	5.78	2675	2720	2675	3500	1890	2695	2702.97	2.64	6013	2771	2732	2711	2672	2651	2722	2662	174	805	500	2040	5	1	34802000	940	6.75	0.43	12	0.05	400.00	6216.00	3365	20240220	-19.76	2305	20240805	17.14	3365	-19.76	20240220	2305	17.14	20240805	3365	-19.76	20240220	2305	17.14	20240805	2.89	N	058860	500	174 억	918047	N	N	0	N	N
26	20241202	160520	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	10	2	0.37	728910835	269036	93.24	2715	2750	2690	3490	1880	2685	2709.34	2.70	-12461	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	938	6.74	0.43	12	0.77	400.00	6216.00	3365	20240220	-19.91	2305	20240805	16.92	3365	-19.91	20240220	2305	16.92	20240805	3365	-19.91	20240220	2305	16.92	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
27	20241202	150554	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	20	2	0.74	698938190	257916	89.39	2715	2750	2690	3490	1880	2685	2709.95	2.70	-12728	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	941	6.76	0.44	12	0.74	400.00	6216.00	3365	20240220	-19.61	2305	20240805	17.35	3365	-19.61	20240220	2305	17.35	20240805	3365	-19.61	20240220	2305	17.35	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
28	20241202	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	25	2	0.93	589298985	217271	75.30	2715	2750	2695	3490	1880	2685	2712.28	2.70	-32546	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.62	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
29	20241202	130527	57	100.00	KOSPI	서비스업	N	N	N	N	N	2725	40	2	1.49	556001030	204977	71.04	2715	2750	2695	3490	1880	2685	2712.50	2.70	-33549	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	948	6.81	0.44	12	0.59	400.00	6216.00	3365	20240220	-19.02	2305	20240805	18.22	3365	-19.02	20240220	2305	18.22	20240805	3365	-19.02	20240220	2305	18.22	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
30	20241202	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	25	2	0.93	466029605	171802	59.54	2715	2750	2695	3490	1880	2685	2712.60	2.70	-31279	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.49	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
31	20241202	110514	57	100.00	KOSPI	서비스업	N	N	N	N	N	2715	30	2	1.12	370016185	136268	47.23	2715	2750	2695	3490	1880	2685	2715.36	2.70	-25334	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	945	6.79	0.44	12	0.39	400.00	6216.00	3365	20240220	-19.32	2305	20240805	17.79	3365	-19.32	20240220	2305	17.79	20240805	3365	-19.32	20240220	2305	17.79	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
32	20241202	100521	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	35	2	1.30	231635850	85378	29.59	2715	2745	2695	3490	1880	2685	2713.06	2.70	-8272	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	947	6.80	0.44	12	0.25	400.00	6216.00	3365	20240220	-19.17	2305	20240805	18.00	3365	-19.17	20240220	2305	18.00	20240805	3365	-19.17	20240220	2305	18.00	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N
33	20241202	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	25	2	0.93	38185300	14091	4.88	2715	2715	2695	3490	1880	2685	2709.91	2.70	3603	2761	2722	2686	2647	2611	2705	2630	174	805	500	2040	5	1	34802000	943	6.78	0.44	12	0.04	400.00	6216.00	3365	20240220	-19.47	2305	20240805	17.57	3365	-19.47	20240220	2305	17.57	20240805	3365	-19.47	20240220	2305	17.57	20240805	2.90	N	058860	500	174 억	940828	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History