KissMeData/267850/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	investmentCareful	shortOverheated
2	20241205	160958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13170	-540	5	-3.94	1458286410	108916	96.62	13850	13950	13140	17820	9600	13710	13389.62	0.13	7505	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1462	13.34	0.89	12	0.98	987.00	14847.00	26400	20240213	-50.11	12830	20240805	2.65	26400	-50.11	20240213	12830	2.65	20240805	26400	-50.11	20240213	12830	2.65	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
3	20241205	151005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13180	-530	5	-3.87	1352996330	100926	89.53	13850	13950	13140	17820	9600	13710	13405.76	0.13	5838	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1463	13.35	0.89	12	0.91	987.00	14847.00	26400	20240213	-50.08	12830	20240805	2.73	26400	-50.08	20240213	12830	2.73	20240805	26400	-50.08	20240213	12830	2.73	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
4	20241205	140950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13370	-340	5	-2.48	1009767110	74972	66.51	13850	13950	13300	17820	9600	13710	13468.52	0.13	772	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1484	13.55	0.90	12	0.68	987.00	14847.00	26400	20240213	-49.36	12830	20240805	4.21	26400	-49.36	20240213	12830	4.21	20240805	26400	-49.36	20240213	12830	4.21	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
5	20241205	131000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13340	-370	5	-2.70	897301070	66539	59.03	13850	13950	13330	17820	9600	13710	13485.27	0.13	-368	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1481	13.52	0.90	12	0.60	987.00	14847.00	26400	20240213	-49.47	12830	20240805	3.98	26400	-49.47	20240213	12830	3.98	20240805	26400	-49.47	20240213	12830	3.98	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
6	20241205	121000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13430	-280	5	-2.04	826970740	61280	54.36	13850	13950	13340	17820	9600	13710	13494.88	0.13	3	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1491	13.61	0.90	12	0.55	987.00	14847.00	26400	20240213	-49.13	12830	20240805	4.68	26400	-49.13	20240213	12830	4.68	20240805	26400	-49.13	20240213	12830	4.68	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
7	20241205	110958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13390	-320	5	-2.33	679285910	50248	44.58	13850	13950	13340	17820	9600	13710	13518.58	0.13	-1474	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1486	13.57	0.90	12	0.45	987.00	14847.00	26400	20240213	-49.28	12830	20240805	4.36	26400	-49.28	20240213	12830	4.36	20240805	26400	-49.28	20240213	12830	4.36	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
8	20241205	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13350	-360	5	-2.63	589691550	43562	38.64	13850	13950	13340	17820	9600	13710	13536.75	0.13	-797	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1482	13.53	0.90	12	0.39	987.00	14847.00	26400	20240213	-49.43	12830	20240805	4.05	26400	-49.43	20240213	12830	4.05	20240805	26400	-49.43	20240213	12830	4.05	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
9	20241205	091004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13820	110	2	0.80	58664920	4241	3.76	13850	13950	13770	17820	9600	13710	13833.44	0.13	-771	14463	14086	13823	13446	13183	13955	13315	56	4110	500	8500	10	1	11100000	1534	14.00	0.93	12	0.04	987.00	14847.00	26400	20240213	-47.65	12830	20240805	7.72	26400	-47.65	20240213	12830	7.72	20240805	26400	-47.65	20240213	12830	7.72	20240805	2.74	N	267850	500	55 억	14240	N	N	N	N
10	20241204	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13710	-540	5	-3.79	1496137000	108386	56.83	13830	14200	13560	18520	9980	14250	13801.11	0.09	4460	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1522	13.89	0.92	12	0.98	987.00	14847.00	26400	20240213	-48.07	12830	20240805	6.86	26400	-48.07	20240213	12830	6.86	20240805	26400	-48.07	20240213	12830	6.86	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
11	20241204	150943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13820	-430	5	-3.02	1393888660	100943	52.93	13830	14200	13560	18520	9980	14250	13805.37	0.09	3969	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1534	14.00	0.93	12	0.91	987.00	14847.00	26400	20240213	-47.65	12830	20240805	7.72	26400	-47.65	20240213	12830	7.72	20240805	26400	-47.65	20240213	12830	7.72	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
12	20241204	140945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13780	-470	5	-3.30	1289627260	93378	48.96	13830	14200	13560	18520	9980	14250	13807.27	0.09	564	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1530	13.96	0.93	12	0.84	987.00	14847.00	26400	20240213	-47.80	12830	20240805	7.40	26400	-47.80	20240213	12830	7.40	20240805	26400	-47.80	20240213	12830	7.40	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
13	20241204	130936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13760	-490	5	-3.44	1184084840	85675	44.92	13830	14200	13560	18520	9980	14250	13816.87	0.09	686	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1527	13.94	0.93	12	0.77	987.00	14847.00	26400	20240213	-47.88	12830	20240805	7.25	26400	-47.88	20240213	12830	7.25	20240805	26400	-47.88	20240213	12830	7.25	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
14	20241204	120932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13650	-600	5	-4.21	1059523610	76596	40.16	13830	14200	13560	18520	9980	14250	13828.50	0.09	-1714	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1515	13.83	0.92	12	0.69	987.00	14847.00	26400	20240213	-48.30	12830	20240805	6.39	26400	-48.30	20240213	12830	6.39	20240805	26400	-48.30	20240213	12830	6.39	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
15	20241204	110925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13680	-570	5	-4.00	847247500	61031	32.00	13830	14200	13600	18520	9980	14250	13877.67	0.09	-3911	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1518	13.86	0.92	12	0.55	987.00	14847.00	26400	20240213	-48.18	12830	20240805	6.63	26400	-48.18	20240213	12830	6.63	20240805	26400	-48.18	20240213	12830	6.63	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
16	20241204	100928	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	13860	-390	5	-2.74	697856770	50151	26.30	13830	14200	13600	18520	9980	14250	13910.03	0.09	-3701	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1538	14.04	0.93	12	0.45	987.00	14847.00	26400	20240213	-47.50	12830	20240805	8.03	26400	-47.50	20240213	12830	8.03	20240805	26400	-47.50	20240213	12830	8.03	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
17	20241204	090949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14070	-180	5	-1.26	298201790	21410	11.23	13830	14090	13800	18520	9980	14250	13916.47	0.09	2952	14970	14610	14430	14070	13890	14520	13980	56	4270	500	8830	10	1	11100000	1562	14.26	0.95	12	0.19	987.00	14847.00	26400	20240213	-46.70	12830	20240805	9.66	26400	-46.70	20240213	12830	9.66	20240805	26400	-46.70	20240213	12830	9.66	20240805	2.89	N	267850	500	55 억	9907	N	N	N	N
18	20241203	161024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14250	-130	5	-0.90	2653712110	183045	61.82	14300	14790	14250	18690	10070	14380	14501.01	0.17	-8419	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1582	14.44	0.96	12	1.65	987.00	14847.00	26400	20240213	-46.02	12830	20240805	11.07	26400	-46.02	20240213	12830	11.07	20240805	26400	-46.02	20240213	12830	11.07	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
19	20241203	151104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14340	-40	5	-0.28	2406170800	165709	55.97	14300	14790	14300	18690	10070	14380	14521.82	0.17	-10067	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1592	14.53	0.97	12	1.49	987.00	14847.00	26400	20240213	-45.68	12830	20240805	11.77	26400	-45.68	20240213	12830	11.77	20240805	26400	-45.68	20240213	12830	11.77	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
20	20241203	141043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14450	70	2	0.49	1974034010	135654	45.82	14300	14790	14300	18690	10070	14380	14554.01	0.17	-11279	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1604	14.64	0.97	12	1.22	987.00	14847.00	26400	20240213	-45.27	12830	20240805	12.63	26400	-45.27	20240213	12830	12.63	20240805	26400	-45.27	20240213	12830	12.63	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
21	20241203	131043	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14540	160	2	1.11	1744107720	119765	40.45	14300	14790	14300	18690	10070	14380	14565.20	0.17	-10764	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1614	14.73	0.98	12	1.08	987.00	14847.00	26400	20240213	-44.92	12830	20240805	13.33	26400	-44.92	20240213	12830	13.33	20240805	26400	-44.92	20240213	12830	13.33	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
22	20241203	121055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14630	250	2	1.74	1507245880	103507	34.96	14300	14790	14300	18690	10070	14380	14564.61	0.17	-8657	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1624	14.82	0.99	12	0.93	987.00	14847.00	26400	20240213	-44.58	12830	20240805	14.03	26400	-44.58	20240213	12830	14.03	20240805	26400	-44.58	20240213	12830	14.03	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
23	20241203	111035	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14650	270	2	1.88	1212465290	83450	28.19	14300	14790	14300	18690	10070	14380	14532.14	0.17	-6008	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1626	14.84	0.99	12	0.75	987.00	14847.00	26400	20240213	-44.51	12830	20240805	14.19	26400	-44.51	20240213	12830	14.19	20240805	26400	-44.51	20240213	12830	14.19	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
24	20241203	101022	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14570	190	2	1.32	843248330	58215	19.66	14300	14720	14300	18690	10070	14380	14488.01	0.17	-8118	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1617	14.76	0.98	12	0.52	987.00	14847.00	26400	20240213	-44.81	12830	20240805	13.56	26400	-44.81	20240213	12830	13.56	20240805	26400	-44.81	20240213	12830	13.56	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
25	20241203	091012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	220	2	1.53	391060380	27027	9.13	14300	14720	14300	18690	10070	14380	14474.82	0.17	-1096	16406	15392	14846	13832	13286	15120	13560	56	4310	500	8910	10	1	11100000	1621	14.79	0.98	12	0.24	987.00	14847.00	26400	20240213	-44.70	12830	20240805	13.80	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	12830	13.80	20240805	2.48	N	267850	500	55 억	18354	N	N	N	N
26	20241202	160956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14380	-1520	5	-9.56	4312386070	288308	20.74	15860	15860	14300	20650	11130	15900	14955.92	0.08	8823	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1596	14.57	0.97	12	2.60	987.00	14847.00	26400	20240213	-45.53	12830	20240805	12.08	26400	-45.53	20240213	12830	12.08	20240805	26400	-45.53	20240213	12830	12.08	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
27	20241202	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14590	-1310	5	-8.24	4002282230	266789	19.19	15860	15860	14300	20650	11130	15900	14998.29	0.08	6735	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1619	14.78	0.98	12	2.40	987.00	14847.00	26400	20240213	-44.73	12830	20240805	13.72	26400	-44.73	20240213	12830	13.72	20240805	26400	-44.73	20240213	12830	13.72	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
28	20241202	141034	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14590	-1310	5	-8.24	3690488220	245433	17.65	15860	15860	14300	20650	11130	15900	15033.10	0.08	4488	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1619	14.78	0.98	12	2.21	987.00	14847.00	26400	20240213	-44.73	12830	20240805	13.72	26400	-44.73	20240213	12830	13.72	20240805	26400	-44.73	20240213	12830	13.72	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
29	20241202	131011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	-1300	5	-8.18	3412413200	226481	16.29	15860	15860	14300	20650	11130	15900	15063.40	0.08	8240	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1621	14.79	0.98	12	2.04	987.00	14847.00	26400	20240213	-44.70	12830	20240805	13.80	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	12830	13.80	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
30	20241202	121031	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14600	-1300	5	-8.18	3168543760	209793	15.09	15860	15860	14300	20650	11130	15900	15099.37	0.08	9545	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1621	14.79	0.98	12	1.89	987.00	14847.00	26400	20240213	-44.70	12830	20240805	13.80	26400	-44.70	20240213	12830	13.80	20240805	26400	-44.70	20240213	12830	13.80	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
31	20241202	110938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14830	-1070	5	-6.73	2786925850	183754	13.22	15860	15860	14300	20650	11130	15900	15162.59	0.08	8049	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1646	15.03	1.00	12	1.66	987.00	14847.00	26400	20240213	-43.83	12830	20240805	15.59	26400	-43.83	20240213	12830	15.59	20240805	26400	-43.83	20240213	12830	15.59	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
32	20241202	100947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	14890	-1010	5	-6.35	1999616440	130363	9.38	15860	15860	14880	20650	11130	15900	15334.49	0.08	5974	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1653	15.09	1.00	12	1.17	987.00	14847.00	26400	20240213	-43.60	12830	20240805	16.06	26400	-43.60	20240213	12830	16.06	20240805	26400	-43.60	20240213	12830	16.06	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N
33	20241202	090943	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15510	-390	5	-2.45	558644560	35795	2.57	15860	15860	15410	20650	11130	15900	15598.33	0.08	817	23766	19832	17866	13932	11966	18850	12950	56	4750	500	9850	10	1	11100000	1722	15.71	1.04	12	0.32	987.00	14847.00	26400	20240213	-41.25	12830	20240805	20.89	26400	-41.25	20240213	12830	20.89	20240805	26400	-41.25	20240213	12830	20.89	20240805	2.46	N	267850	500	55 억	8631	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History