KissMeData/271560/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	foreignNetBuyingQuantity	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	161000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103800	-100	5	-0.10	11717655500	112146	73.30	103600	105600	103100	135000	72800	103900	104486.02	28.65	-3100	-15421	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41039	10.90	1.43	12	0.28	9527.00	72415.00	119900	20231128	-13.43	81800	20240805	26.89	118700	-12.55	20240109	81800	26.89	20240805	118700	-12.55	20240109	81800	26.89	20240805	0.33	N	271560	500	197 억	11328378	N	N	510	N	N
3	20241205	151008	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103800	-100	5	-0.10	10533027000	100748	65.85	103600	105600	103100	135000	72800	103900	104548.26	28.65	-3100	-14435	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41039	10.90	1.43	12	0.25	9527.00	72415.00	119900	20231128	-13.43	81800	20240805	26.89	118700	-12.55	20240109	81800	26.89	20240805	118700	-12.55	20240109	81800	26.89	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
4	20241205	140952	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104700	800	2	0.77	8654057800	82711	54.06	103600	105600	103100	135000	72800	103900	104630.09	28.65	-3100	-12315	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41394	10.99	1.45	12	0.21	9527.00	72415.00	119900	20231128	-12.68	81800	20240805	28.00	118700	-11.79	20240109	81800	28.00	20240805	118700	-11.79	20240109	81800	28.00	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
5	20241205	131002	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104300	400	2	0.38	7366205300	70405	46.02	103600	105600	103100	135000	72800	103900	104626.19	28.65	-3100	-10332	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41236	10.95	1.44	12	0.18	9527.00	72415.00	119900	20231128	-13.01	81800	20240805	27.51	118700	-12.13	20240109	81800	27.51	20240805	118700	-12.13	20240109	81800	27.51	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
6	20241205	121002	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104600	700	2	0.67	6128297100	58566	38.28	103600	105600	103100	135000	72800	103900	104639.19	28.65	-3100	-7313	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41355	10.98	1.44	12	0.15	9527.00	72415.00	119900	20231128	-12.76	81800	20240805	27.87	118700	-11.88	20240109	81800	27.87	20240805	118700	-11.88	20240109	81800	27.87	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
7	20241205	111001	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	105100	1200	2	1.15	4820118800	46076	30.12	103600	105600	103100	135000	72800	103900	104612.38	28.65	-3100	-5319	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41552	11.03	1.45	12	0.12	9527.00	72415.00	119900	20231128	-12.34	81800	20240805	28.48	118700	-11.46	20240109	81800	28.48	20240805	118700	-11.46	20240109	81800	28.48	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
8	20241205	101000	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104200	300	2	0.29	1911170500	18390	12.02	103600	104700	103100	135000	72800	103900	103924.45	28.65	-3100	-6340	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	41197	10.94	1.44	12	0.05	9527.00	72415.00	119900	20231128	-13.09	81800	20240805	27.38	118700	-12.22	20240109	81800	27.38	20240805	118700	-12.22	20240109	81800	27.38	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
9	20241205	091006	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103600	-300	5	-0.29	283934600	2745	1.79	103600	104200	103200	135000	72800	103900	103436.68	28.65	-3100	-1397	106700	105300	103600	102200	100500	106000	102900	198	31100	500	74800	100	1	39536132	40959	10.87	1.43	12	0.01	9527.00	72415.00	119900	20231128	-13.59	81800	20240805	26.65	118700	-12.72	20240109	81800	26.65	20240805	118700	-12.72	20240109	81800	26.65	20240805	0.33	N	271560	500	197 억	11328378	N	N	820	N	N
10	20241204	160944	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103900	-100	5	-0.10	15858323600	152728	97.42	102500	105000	101900	135200	72800	104000	103833.67	28.63	0	8762	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41078	10.91	1.43	12	0.39	9527.00	72415.00	119900	20231128	-13.34	81800	20240805	27.02	118700	-12.47	20240109	81800	27.02	20240805	118700	-12.47	20240109	81800	27.02	20240805	0.36	N	271560	500	197 억	11320551	N	N	820	N	N
11	20241204	150945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104500	500	2	0.48	14563659200	140296	89.49	102500	105000	101900	135200	72800	104000	103806.66	28.63	0	7550	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41315	10.97	1.44	12	0.35	9527.00	72415.00	119900	20231128	-12.84	81800	20240805	27.75	118700	-11.96	20240109	81800	27.75	20240805	118700	-11.96	20240109	81800	27.75	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
12	20241204	140947	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103600	-400	5	-0.38	12152165100	117142	74.72	102500	105000	101900	135200	72800	104000	103738.75	28.63	0	2483	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	40959	10.87	1.43	12	0.30	9527.00	72415.00	119900	20231128	-13.59	81800	20240805	26.65	118700	-12.72	20240109	81800	26.65	20240805	118700	-12.72	20240109	81800	26.65	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
13	20241204	130939	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104200	200	2	0.19	10674566000	102907	65.64	102500	105000	101900	135200	72800	104000	103730.22	28.63	0	3910	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41197	10.94	1.44	12	0.26	9527.00	72415.00	119900	20231128	-13.09	81800	20240805	27.38	118700	-12.22	20240109	81800	27.38	20240805	118700	-12.22	20240109	81800	27.38	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
14	20241204	120935	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103900	-100	5	-0.10	9946023000	95901	61.17	102500	105000	101900	135200	72800	104000	103711.36	28.63	0	3334	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41078	10.91	1.43	12	0.24	9527.00	72415.00	119900	20231128	-13.34	81800	20240805	27.02	118700	-12.47	20240109	81800	27.02	20240805	118700	-12.47	20240109	81800	27.02	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
15	20241204	110927	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103700	-300	5	-0.29	8999917100	86785	55.35	102500	105000	101900	135200	72800	104000	103703.60	28.63	0	3445	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	40999	10.88	1.43	12	0.22	9527.00	72415.00	119900	20231128	-13.51	81800	20240805	26.77	118700	-12.64	20240109	81800	26.77	20240805	118700	-12.64	20240109	81800	26.77	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
16	20241204	100930	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104800	800	2	0.77	7435982900	71739	45.76	102500	104900	101900	135200	72800	104000	103653.28	28.63	0	7982	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41434	11.00	1.45	12	0.18	9527.00	72415.00	119900	20231128	-12.59	81800	20240805	28.12	118700	-11.71	20240109	81800	28.12	20240805	118700	-11.71	20240109	81800	28.12	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
17	20241204	090951	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103800	-200	5	-0.19	1732198800	16847	10.75	102500	103900	101900	135200	72800	104000	102819.35	28.63	0	5951	107000	105500	104000	102500	101000	104750	101750	198	31200	500	74880	100	1	39536132	41039	10.90	1.43	12	0.04	9527.00	72415.00	119900	20231128	-13.43	81800	20240805	26.89	118700	-12.55	20240109	81800	26.89	20240805	118700	-12.55	20240109	81800	26.89	20240805	0.36	N	271560	500	197 억	11320551	N	N	2126	N	N
18	20241203	161027	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104000	500	2	0.48	16290757300	156446	117.17	105500	105500	102500	134500	72500	103500	104130.27	28.74	0	-9961	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41118	10.92	1.44	12	0.40	9527.00	72415.00	119900	20231128	-13.26	81800	20240805	27.14	118700	-12.38	20240109	81800	27.14	20240805	118700	-12.38	20240109	81800	27.14	20240805	0.37	N	271560	500	197 억	11363786	N	N	2126	N	N
19	20241203	151106	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104000	500	2	0.48	15409085300	147970	110.82	105500	105500	102500	134500	72500	103500	104136.55	28.74	0	-11001	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41118	10.92	1.44	12	0.37	9527.00	72415.00	119900	20231128	-13.26	81800	20240805	27.14	118700	-12.38	20240109	81800	27.14	20240805	118700	-12.38	20240109	81800	27.14	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
20	20241203	141045	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104900	1400	2	1.35	13600267200	130638	97.84	105500	105500	102500	134500	72500	103500	104106.52	28.74	0	-10688	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41473	11.01	1.45	12	0.33	9527.00	72415.00	119900	20231128	-12.51	81800	20240805	28.24	118700	-11.63	20240109	81800	28.24	20240805	118700	-11.63	20240109	81800	28.24	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
21	20241203	131045	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104600	1100	2	1.06	11601074200	111570	83.56	105500	105500	102500	134500	72500	103500	103980.23	28.74	0	-11481	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41355	10.98	1.44	12	0.28	9527.00	72415.00	119900	20231128	-12.76	81800	20240805	27.87	118700	-11.88	20240109	81800	27.87	20240805	118700	-11.88	20240109	81800	27.87	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
22	20241203	121057	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	105000	1500	2	1.45	8431104600	81247	60.85	105500	105500	102500	134500	72500	103500	103771.28	28.74	0	-11346	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41513	11.02	1.45	12	0.21	9527.00	72415.00	119900	20231128	-12.43	81800	20240805	28.36	118700	-11.54	20240109	81800	28.36	20240805	118700	-11.54	20240109	81800	28.36	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
23	20241203	111037	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104100	600	2	0.58	5956516400	57580	43.13	105500	105500	102500	134500	72500	103500	103447.66	28.74	0	-8323	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	41157	10.93	1.44	12	0.15	9527.00	72415.00	119900	20231128	-13.18	81800	20240805	27.26	118700	-12.30	20240109	81800	27.26	20240805	118700	-12.30	20240109	81800	27.26	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
24	20241203	101024	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	102700	-800	5	-0.77	3976419100	38442	28.79	105500	105500	102500	134500	72500	103500	103439.44	28.74	0	-10341	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	40604	10.78	1.42	12	0.10	9527.00	72415.00	119900	20231128	-14.35	81800	20240805	25.55	118700	-13.48	20240109	81800	25.55	20240805	118700	-13.48	20240109	81800	25.55	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
25	20241203	091015	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103200	-300	5	-0.29	1429449400	13687	10.25	105500	105500	103200	134500	72500	103500	104438.54	28.74	0	-4683	107100	105300	104300	102500	101500	104800	102000	198	31000	500	74520	100	1	39536132	40801	10.83	1.43	12	0.03	9527.00	72415.00	119900	20231128	-13.93	81800	20240805	26.16	118700	-13.06	20240109	81800	26.16	20240805	118700	-13.06	20240109	81800	26.16	20240805	0.37	N	271560	500	197 억	11363786	N	N	27	N	N
26	20241202	160958	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103500	900	2	0.88	13947095100	133389	107.21	104100	106100	103300	133300	71900	102600	104560.27	28.81	0	1863	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	40920	10.86	1.43	12	0.34	9527.00	72415.00	119900	20231128	-13.68	81800	20240805	26.53	118700	-12.81	20240109	81800	26.53	20240805	118700	-12.81	20240109	81800	26.53	20240805	0.38	N	271560	500	197 억	11391570	N	N	27	N	N
27	20241202	151125	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103700	1100	2	1.07	13063995200	124858	100.35	104100	106100	103500	133300	71900	102600	104630.82	28.81	0	533	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	40999	10.88	1.43	12	0.32	9527.00	72415.00	119900	20231128	-13.51	81800	20240805	26.77	118700	-12.64	20240109	81800	26.77	20240805	118700	-12.64	20240109	81800	26.77	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
28	20241202	141036	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104300	1700	2	1.66	11084410800	105834	85.06	104100	106100	103600	133300	71900	102600	104733.93	28.81	0	7818	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41236	10.95	1.44	12	0.27	9527.00	72415.00	119900	20231128	-13.01	81800	20240805	27.51	118700	-12.13	20240109	81800	27.51	20240805	118700	-12.13	20240109	81800	27.51	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
29	20241202	131013	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	103800	1200	2	1.17	9600195800	91572	73.60	104100	106100	103600	133300	71900	102600	104837.68	28.81	0	10634	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41039	10.90	1.43	12	0.23	9527.00	72415.00	119900	20231128	-13.43	81800	20240805	26.89	118700	-12.55	20240109	81800	26.89	20240805	118700	-12.55	20240109	81800	26.89	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
30	20241202	121033	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104200	1600	2	1.56	8389046200	79931	64.24	104100	106100	103600	133300	71900	102600	104953.60	28.81	0	12027	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41197	10.94	1.44	12	0.20	9527.00	72415.00	119900	20231128	-13.09	81800	20240805	27.38	118700	-12.22	20240109	81800	27.38	20240805	118700	-12.22	20240109	81800	27.38	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
31	20241202	110941	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	104400	1800	2	1.75	7407809400	70521	56.68	104100	106100	103600	133300	71900	102600	105044.02	28.81	0	13108	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41276	10.96	1.44	12	0.18	9527.00	72415.00	119900	20231128	-12.93	81800	20240805	27.63	118700	-12.05	20240109	81800	27.63	20240805	118700	-12.05	20240109	81800	27.63	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
32	20241202	100949	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	105000	2400	2	2.34	5688740900	54063	43.45	104100	106100	103600	133300	71900	102600	105224.29	28.81	0	11336	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41513	11.02	1.45	12	0.14	9527.00	72415.00	119900	20231128	-12.43	81800	20240805	28.36	118700	-11.54	20240109	81800	28.36	20240805	118700	-11.54	20240109	81800	28.36	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N
33	20241202	090945	55	30.00	KOSPI200	음식료품	N	N	N	Y	40	Y	105700	3100	2	3.02	1455901200	13875	11.15	104100	106000	103600	133300	71900	102600	104929.82	28.81	0	2629	105000	103800	102500	101300	100000	103150	100650	198	30700	500	73870	100	1	39536132	41790	11.09	1.46	12	0.04	9527.00	72415.00	119900	20231128	-11.84	81800	20240805	29.22	118700	-10.95	20240109	81800	29.22	20240805	118700	-10.95	20240109	81800	29.22	20240805	0.38	N	271560	500	197 억	11391570	N	N	67	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History