KissMeData/101530/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	160714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5880	-80	5	-1.34	355248260	60772	91.15	5990	5990	5790	7740	4180	5960	5845.49	0.82	-14272	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1712	7.91	0.55	12	0.21	743.00	10645.00	9900	20240611	-40.61	5100	20240416	15.29	9900	-40.61	20240611	5100	15.29	20240416	9900	-40.61	20240611	5100	15.29	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
3	20241205	150719	57	100.00	KOSPI	음식료품	N	N	N	N	N	5820	-140	5	-2.35	326498930	55882	83.81	5990	5990	5790	7740	4180	5960	5842.54	0.82	-12723	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1695	7.83	0.55	12	0.19	743.00	10645.00	9900	20240611	-41.21	5100	20240416	14.12	9900	-41.21	20240611	5100	14.12	20240416	9900	-41.21	20240611	5100	14.12	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
4	20241205	140706	57	100.00	KOSPI	음식료품	N	N	N	N	N	5830	-130	5	-2.18	255400960	43694	65.53	5990	5990	5800	7740	4180	5960	5845.09	0.82	-10627	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1698	7.85	0.55	12	0.15	743.00	10645.00	9900	20240611	-41.11	5100	20240416	14.31	9900	-41.11	20240611	5100	14.31	20240416	9900	-41.11	20240611	5100	14.31	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
5	20241205	130715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5810	-150	5	-2.52	237305870	40591	60.88	5990	5990	5800	7740	4180	5960	5846.13	0.82	-10009	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1692	7.82	0.55	12	0.14	743.00	10645.00	9900	20240611	-41.31	5100	20240416	13.92	9900	-41.31	20240611	5100	13.92	20240416	9900	-41.31	20240611	5100	13.92	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
6	20241205	120715	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	-90	5	-1.51	180601750	30868	46.30	5990	5990	5810	7740	4180	5960	5850.60	0.82	-7778	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1709	7.90	0.55	12	0.11	743.00	10645.00	9900	20240611	-40.71	5100	20240416	15.10	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	5100	15.10	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
7	20241205	110714	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	-90	5	-1.51	160828160	27486	41.22	5990	5990	5810	7740	4180	5960	5851.08	0.82	-7426	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1709	7.90	0.55	12	0.09	743.00	10645.00	9900	20240611	-40.71	5100	20240416	15.10	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	5100	15.10	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
8	20241205	100711	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	-100	5	-1.68	98199740	16746	25.12	5990	5990	5810	7740	4180	5960	5863.78	0.82	-7096	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1706	7.89	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.81	5100	20240416	14.90	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	5100	14.90	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
9	20241205	090716	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	-50	5	-0.84	9100020	1527	2.29	5990	5990	5910	7740	4180	5960	5959.39	0.82	-401	6126	6042	5896	5812	5666	6085	5855	146	1780	500	3810	10	1	29116822	1721	7.95	0.56	12	0.01	743.00	10645.00	9900	20240611	-40.30	5100	20240416	15.88	9900	-40.30	20240611	5100	15.88	20240416	9900	-40.30	20240611	5100	15.88	20240416	0.34	N	101530	500	145 억	240210	N	N	0	N	N
10	20241204	160703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	30	2	0.51	388169680	66181	109.90	5860	5980	5750	7700	4160	5930	5865.15	0.79	11707	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1735	8.02	0.56	12	0.23	743.00	10645.00	9900	20240611	-39.80	5100	20240416	16.86	9900	-39.80	20240611	5100	16.86	20240416	9900	-39.80	20240611	5100	16.86	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
11	20241204	150703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5930	0	3	0.00	370719340	63244	105.02	5860	5950	5750	7700	4160	5930	5861.73	0.79	12720	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1727	7.98	0.56	12	0.22	743.00	10645.00	9900	20240611	-40.10	5100	20240416	16.27	9900	-40.10	20240611	5100	16.27	20240416	9900	-40.10	20240611	5100	16.27	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
12	20241204	140702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5890	-40	5	-0.67	351342220	59961	99.57	5860	5950	5750	7700	4160	5930	5859.51	0.79	11917	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1715	7.93	0.55	12	0.21	743.00	10645.00	9900	20240611	-40.51	5100	20240416	15.49	9900	-40.51	20240611	5100	15.49	20240416	9900	-40.51	20240611	5100	15.49	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
13	20241204	130701	57	100.00	KOSPI	음식료품	N	N	N	N	N	5910	-20	5	-0.34	320130670	54688	90.81	5860	5930	5750	7700	4160	5930	5853.76	0.79	15658	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1721	7.95	0.56	12	0.19	743.00	10645.00	9900	20240611	-40.30	5100	20240416	15.88	9900	-40.30	20240611	5100	15.88	20240416	9900	-40.30	20240611	5100	15.88	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
14	20241204	120659	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	-90	5	-1.52	287303560	49092	81.52	5860	5930	5750	7700	4160	5930	5852.35	0.79	16220	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1700	7.86	0.55	12	0.17	743.00	10645.00	9900	20240611	-41.01	5100	20240416	14.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	5100	14.51	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
15	20241204	110650	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	-60	5	-1.01	269988490	46122	76.59	5860	5930	5750	7700	4160	5930	5853.79	0.79	15425	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1709	7.90	0.55	12	0.16	743.00	10645.00	9900	20240611	-40.71	5100	20240416	15.10	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	5100	15.10	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
16	20241204	100652	57	100.00	KOSPI	음식료품	N	N	N	N	N	5870	-60	5	-1.01	251927840	43044	71.48	5860	5930	5750	7700	4160	5930	5852.80	0.79	17304	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1709	7.90	0.55	12	0.15	743.00	10645.00	9900	20240611	-40.71	5100	20240416	15.10	9900	-40.71	20240611	5100	15.10	20240416	9900	-40.71	20240611	5100	15.10	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
17	20241204	090704	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	-70	5	-1.18	109214880	18660	30.99	5860	5890	5750	7700	4160	5930	5852.89	0.79	10412	6123	6026	5863	5766	5603	6075	5815	146	1770	500	3790	10	1	29116822	1706	7.89	0.55	12	0.06	743.00	10645.00	9900	20240611	-40.81	5100	20240416	14.90	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	5100	14.90	20240416	0.39	N	101530	500	145 억	228663	N	N	1	N	N
18	20241203	160730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5930	230	2	4.04	350848920	60121	114.85	5700	5960	5700	7410	3990	5700	5835.40	0.76	6008	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1727	7.98	0.56	12	0.21	743.00	10645.00	9900	20240611	-40.10	5100	20240416	16.27	9900	-40.10	20240611	5100	16.27	20240416	9900	-40.10	20240611	5100	16.27	20240416	0.45	N	101530	500	145 억	222537	N	N	1	N	N
19	20241203	150757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5920	220	2	3.86	329446860	56502	107.94	5700	5960	5700	7410	3990	5700	5830.71	0.76	6179	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1724	7.97	0.56	12	0.19	743.00	10645.00	9900	20240611	-40.20	5100	20240416	16.08	9900	-40.20	20240611	5100	16.08	20240416	9900	-40.20	20240611	5100	16.08	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
20	20241203	140746	57	100.00	KOSPI	음식료품	N	N	N	N	N	5860	160	2	2.81	255303230	43915	83.89	5700	5900	5700	7410	3990	5700	5813.58	0.76	4495	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1706	7.89	0.55	12	0.15	743.00	10645.00	9900	20240611	-40.81	5100	20240416	14.90	9900	-40.81	20240611	5100	14.90	20240416	9900	-40.81	20240611	5100	14.90	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
21	20241203	130747	57	100.00	KOSPI	음식료품	N	N	N	N	N	5850	150	2	2.63	230974700	39740	75.92	5700	5900	5700	7410	3990	5700	5812.15	0.76	2831	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1703	7.87	0.55	12	0.14	743.00	10645.00	9900	20240611	-40.91	5100	20240416	14.71	9900	-40.91	20240611	5100	14.71	20240416	9900	-40.91	20240611	5100	14.71	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
22	20241203	120755	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	140	2	2.46	166480340	28733	54.89	5700	5860	5700	7410	3990	5700	5794.05	0.76	3673	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1700	7.86	0.55	12	0.10	743.00	10645.00	9900	20240611	-41.01	5100	20240416	14.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	5100	14.51	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
23	20241203	110739	57	100.00	KOSPI	음식료품	N	N	N	N	N	5840	140	2	2.46	134393530	23238	44.39	5700	5860	5700	7410	3990	5700	5783.35	0.76	4676	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1700	7.86	0.55	12	0.08	743.00	10645.00	9900	20240611	-41.01	5100	20240416	14.51	9900	-41.01	20240611	5100	14.51	20240416	9900	-41.01	20240611	5100	14.51	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
24	20241203	100728	57	100.00	KOSPI	음식료품	N	N	N	N	N	5790	90	2	1.58	71555500	12426	23.74	5700	5800	5700	7410	3990	5700	5758.53	0.76	4468	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1686	7.79	0.54	12	0.04	743.00	10645.00	9900	20240611	-41.52	5100	20240416	13.53	9900	-41.52	20240611	5100	13.53	20240416	9900	-41.52	20240611	5100	13.53	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
25	20241203	090721	57	100.00	KOSPI	음식료품	N	N	N	N	N	5780	80	2	1.40	9232200	1607	3.07	5700	5780	5700	7410	3990	5700	5744.99	0.76	737	5853	5776	5723	5646	5593	5750	5620	146	1710	500	3640	10	1	29116822	1683	7.78	0.54	12	0.01	743.00	10645.00	9900	20240611	-41.62	5100	20240416	13.33	9900	-41.62	20240611	5100	13.33	20240416	9900	-41.62	20240611	5100	13.33	20240416	0.45	N	101530	500	145 억	222537	N	N	0	N	N
26	20241202	160709	57	100.00	KOSPI	음식료품	N	N	N	N	N	5700	-10	5	-0.18	283742600	49659	55.05	5740	5800	5670	7420	4000	5710	5713.82	0.74	7608	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1660	7.67	0.54	12	0.17	743.00	10645.00	9900	20240611	-42.42	5100	20240416	11.76	9900	-42.42	20240611	5100	11.76	20240416	9900	-42.42	20240611	5100	11.76	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
27	20241202	150810	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	0	3	0.00	268107530	46920	52.01	5740	5800	5670	7420	4000	5710	5714.14	0.74	7517	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1663	7.69	0.54	12	0.16	743.00	10645.00	9900	20240611	-42.32	5100	20240416	11.96	9900	-42.32	20240611	5100	11.96	20240416	9900	-42.32	20240611	5100	11.96	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
28	20241202	140732	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	10	2	0.18	257514940	45067	49.96	5740	5800	5670	7420	4000	5710	5714.05	0.74	7789	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1665	7.70	0.54	12	0.15	743.00	10645.00	9900	20240611	-42.22	5100	20240416	12.16	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	5100	12.16	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
29	20241202	130726	57	100.00	KOSPI	음식료품	N	N	N	N	N	5720	10	2	0.18	218920490	38305	42.46	5740	5800	5670	7420	4000	5710	5715.19	0.74	6402	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1665	7.70	0.54	12	0.13	743.00	10645.00	9900	20240611	-42.22	5100	20240416	12.16	9900	-42.22	20240611	5100	12.16	20240416	9900	-42.22	20240611	5100	12.16	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
30	20241202	120742	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	0	3	0.00	193558350	33859	37.53	5740	5800	5670	7420	4000	5710	5716.60	0.74	6348	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1663	7.69	0.54	12	0.12	743.00	10645.00	9900	20240611	-42.32	5100	20240416	11.96	9900	-42.32	20240611	5100	11.96	20240416	9900	-42.32	20240611	5100	11.96	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
31	20241202	110700	57	100.00	KOSPI	음식료품	N	N	N	N	N	5730	20	2	0.35	191193010	33445	37.08	5740	5800	5670	7420	4000	5710	5716.64	0.74	6455	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1668	7.71	0.54	12	0.11	743.00	10645.00	9900	20240611	-42.12	5100	20240416	12.35	9900	-42.12	20240611	5100	12.35	20240416	9900	-42.12	20240611	5100	12.35	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
32	20241202	100703	57	100.00	KOSPI	음식료품	N	N	N	N	N	5680	-30	5	-0.53	140570010	24543	27.21	5740	5800	5670	7420	4000	5710	5727.50	0.74	1551	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1654	7.64	0.53	12	0.08	743.00	10645.00	9900	20240611	-42.63	5100	20240416	11.37	9900	-42.63	20240611	5100	11.37	20240416	9900	-42.63	20240611	5100	11.37	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N
33	20241202	090702	57	100.00	KOSPI	음식료품	N	N	N	N	N	5710	0	3	0.00	32133740	5576	6.18	5740	5800	5710	7420	4000	5710	5762.87	0.74	1728	5956	5832	5766	5642	5576	5800	5610	146	1710	500	3650	10	1	29116822	1663	7.69	0.54	12	0.02	743.00	10645.00	9900	20240611	-42.32	5100	20240416	11.96	9900	-42.32	20240611	5100	11.96	20240416	9900	-42.32	20240611	5100	11.96	20240416	0.47	N	101530	500	145 억	214580	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History