KissMeData/000180/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	newHighLowPriceClassCode	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	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1242	-18	5	-1.43	46857588	37582	17.45	1260	1264	1233	1638	882	1260	1246.81	1.41	-12095	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	866	-3.62	0.15	12	0.05	-343.00	8433.00	2320	20240221	-46.47	1233	20241205	0.73	2320	-46.47	20240221	1233	0.73	20241205	2320	-46.47	20240221	1233	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	1	N	N
3	20241205	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1236	-24	5	-1.90	46561991	37344	17.34	1260	1264	1233	1638	882	1260	1246.84	1.41	-11937	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	862	-3.60	0.15	12	0.05	-343.00	8433.00	2320	20240221	-46.72	1233	20241205	0.24	2320	-46.72	20240221	1233	0.24	20241205	2320	-46.72	20240221	1233	0.24	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
4	20241205	140102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1240	-20	5	-1.59	30841285	24684	11.46	1260	1264	1240	1638	882	1260	1249.44	1.41	-8211	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	865	-3.62	0.15	12	0.04	-343.00	8433.00	2320	20240221	-46.55	1240	20241205	0.00	2320	-46.55	20240221	1240	0.00	20241205	2320	-46.55	20240221	1240	0.00	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
5	20241205	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1248	-12	5	-0.95	23464820	18748	8.70	1260	1264	1241	1638	882	1260	1251.59	1.41	-4281	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	870	-3.64	0.15	12	0.03	-343.00	8433.00	2320	20240221	-46.21	1241	20241205	0.56	2320	-46.21	20240221	1241	0.56	20241205	2320	-46.21	20240221	1241	0.56	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
6	20241205	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	19291946	15400	7.15	1260	1264	1241	1638	882	1260	1252.72	1.41	-3831	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.02	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
7	20241205	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	16316946	13020	6.04	1260	1264	1241	1638	882	1260	1253.22	1.41	-1451	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.02	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
8	20241205	100102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1250	-10	5	-0.79	12539184	9996	4.64	1260	1264	1241	1638	882	1260	1254.42	1.41	469	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	872	-3.64	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.12	1241	20241205	0.73	2320	-46.12	20240221	1241	0.73	20241205	2320	-46.12	20240221	1241	0.73	20241205	0.81	N	000180	500	360 억	980776	N	N	0	N	N
9	20241205	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1260	0	3	0.00	454860	361	0.17	1260	1260	1260	1638	882	1260	1260.00	1.41	-52	1289	1274	1262	1247	1235	1282	1255	360	378	500	930	1	1	69751600	879	-3.67	0.15	12	0.00	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.81	N	000180	500	360 억	980776	N	N	0	N	N
10	20241204	160102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1260	-21	5	-1.64	270074155	214859	210.57	1251	1277	1250	1665	897	1281	1256.98	1.41	-1862	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	879	-3.67	0.15	12	0.31	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
11	20241204	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1260	-21	5	-1.64	265316231	211063	206.85	1251	1277	1250	1665	897	1281	1257.05	1.41	-1765	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	879	-3.67	0.15	12	0.30	-343.00	8433.00	2320	20240221	-45.69	1250	20241204	0.80	2320	-45.69	20240221	1250	0.80	20241204	2320	-45.69	20240221	1250	0.80	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
12	20241204	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1258	-23	5	-1.80	173893775	138140	135.38	1251	1277	1251	1665	897	1281	1258.82	1.41	-449	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	877	-3.67	0.15	12	0.20	-343.00	8433.00	2320	20240221	-45.78	1251	20241204	0.56	2320	-45.78	20240221	1251	0.56	20241204	2320	-45.78	20240221	1251	0.56	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
13	20241204	130102	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	109896586	87291	85.55	1251	1277	1251	1665	897	1281	1258.97	1.41	-602	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.13	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
14	20241204	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1262	-19	5	-1.48	89643794	71168	69.75	1251	1277	1251	1665	897	1281	1259.61	1.41	-90	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	880	-3.68	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.60	1251	20241204	0.88	2320	-45.60	20240221	1251	0.88	20241204	2320	-45.60	20240221	1251	0.88	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
15	20241204	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	84802893	67316	65.97	1251	1277	1251	1665	897	1281	1259.77	1.41	13	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
16	20241204	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1263	-18	5	-1.41	59422519	47119	46.18	1251	1277	1251	1665	897	1281	1261.12	1.41	-579	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	881	-3.68	0.15	12	0.07	-343.00	8433.00	2320	20240221	-45.56	1251	20241204	0.96	2320	-45.56	20240221	1251	0.96	20241204	2320	-45.56	20240221	1251	0.96	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
17	20241204	090103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1251	-30	5	-2.34	7521012	6012	5.89	1251	1251	1251	1665	897	1281	1251.00	1.41	-804	1289	1284	1276	1271	1263	1287	1274	360	384	500	940	1	1	69751600	873	-3.65	0.15	12	0.01	-343.00	8433.00	2320	20240221	-46.08	1251	20241204	0.00	2320	-46.08	20240221	1251	0.00	20241204	2320	-46.08	20240221	1251	0.00	20241204	0.82	N	000180	500	360 억	982684	N	N	2	N	N
18	20241203	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	129927011	102039	134.54	1276	1281	1268	1665	897	1281	1273.31	1.43	-15644	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.15	-343.00	8433.00	2320	20240221	-44.78	1268	20241203	1.03	2320	-44.78	20240221	1268	1.03	20241203	2320	-44.78	20240221	1268	1.03	20241203	0.84	N	000180	500	360 억	998241	N	N	2	N	N
19	20241203	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1277	-4	5	-0.31	112332432	88262	116.37	1276	1281	1268	1665	897	1281	1272.72	1.43	-14253	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	891	-3.72	0.15	12	0.13	-343.00	8433.00	2320	20240221	-44.96	1268	20241203	0.71	2320	-44.96	20240221	1268	0.71	20241203	2320	-44.96	20240221	1268	0.71	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
20	20241203	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1275	-6	5	-0.47	88702937	69686	91.88	1276	1281	1269	1665	897	1281	1272.89	1.43	-12121	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.72	0.15	12	0.10	-343.00	8433.00	2320	20240221	-45.04	1269	20241203	0.47	2320	-45.04	20240221	1269	0.47	20241203	2320	-45.04	20240221	1269	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
21	20241203	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1275	-6	5	-0.47	79438612	62422	82.30	1276	1281	1269	1665	897	1281	1272.61	1.43	-10185	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.72	0.15	12	0.09	-343.00	8433.00	2320	20240221	-45.04	1269	20241203	0.47	2320	-45.04	20240221	1269	0.47	20241203	2320	-45.04	20240221	1269	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
22	20241203	120103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1274	-7	5	-0.55	39896184	31285	41.25	1276	1281	1271	1665	897	1281	1275.25	1.43	-11496	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	889	-3.71	0.15	12	0.04	-343.00	8433.00	2320	20240221	-45.09	1271	20241203	0.24	2320	-45.09	20240221	1271	0.24	20241203	2320	-45.09	20240221	1271	0.24	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
23	20241203	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1277	-4	5	-0.31	33104990	25953	34.22	1276	1281	1271	1665	897	1281	1275.57	1.43	-9025	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	891	-3.72	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.96	1271	20241203	0.47	2320	-44.96	20240221	1271	0.47	20241203	2320	-44.96	20240221	1271	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
24	20241203	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	6990109	5458	7.20	1276	1281	1275	1665	897	1281	1280.71	1.43	-127	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.78	1275	20241203	0.47	2320	-44.78	20240221	1275	0.47	20241203	2320	-44.78	20240221	1275	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
25	20241203	090103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	0	3	0.00	227073	178	0.23	1276	1281	1275	1665	897	1281	1275.69	1.43	-15	1329	1304	1292	1267	1255	1299	1262	360	384	500	940	1	1	69751600	894	-3.73	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.78	1275	20241203	0.47	2320	-44.78	20240221	1275	0.47	20241203	2320	-44.78	20240221	1275	0.47	20241203	0.84	N	000180	500	360 억	998241	N	N	0	N	N
26	20241202	160103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1281	-36	5	-2.73	98282918	75844	367.66	1305	1317	1280	1712	922	1317	1295.86	1.45	-14268	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	894	-3.73	0.15	12	0.11	-343.00	8433.00	2320	20240221	-44.78	1280	20241202	0.08	2320	-44.78	20240221	1280	0.08	20241202	2320	-44.78	20240221	1280	0.08	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
27	20241202	150103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1285	-32	5	-2.43	96109047	74147	359.43	1305	1317	1280	1712	922	1317	1296.20	1.45	-14153	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	896	-3.75	0.15	12	0.11	-343.00	8433.00	2320	20240221	-44.61	1280	20241202	0.39	2320	-44.61	20240221	1280	0.39	20241202	2320	-44.61	20240221	1280	0.39	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
28	20241202	140103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1286	-31	5	-2.35	89620414	69095	334.94	1305	1317	1280	1712	922	1317	1297.06	1.45	-11381	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	897	-3.75	0.15	12	0.10	-343.00	8433.00	2320	20240221	-44.57	1280	20241202	0.47	2320	-44.57	20240221	1280	0.47	20241202	2320	-44.57	20240221	1280	0.47	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
29	20241202	130103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1287	-30	5	-2.28	79760130	61406	297.67	1305	1317	1285	1712	922	1317	1298.90	1.45	-10776	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	898	-3.75	0.15	12	0.09	-343.00	8433.00	2320	20240221	-44.53	1285	20241202	0.16	2320	-44.53	20240221	1285	0.16	20241202	2320	-44.53	20240221	1285	0.16	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
30	20241202	120104	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1302	-15	5	-1.14	59222343	45507	220.60	1305	1317	1290	1712	922	1317	1301.39	1.45	-7164	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	908	-3.80	0.15	12	0.07	-343.00	8433.00	2320	20240221	-43.88	1290	20241202	0.93	2320	-43.88	20240221	1290	0.93	20241202	2320	-43.88	20240221	1290	0.93	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
31	20241202	110103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1299	-18	5	-1.37	58255668	44765	217.00	1305	1317	1290	1712	922	1317	1301.37	1.45	-6738	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	906	-3.79	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.01	1290	20241202	0.70	2320	-44.01	20240221	1290	0.70	20241202	2320	-44.01	20240221	1290	0.70	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
32	20241202	100103	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	1299	-18	5	-1.37	29482317	22670	109.89	1305	1317	1290	1712	922	1317	1300.50	1.45	323	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	906	-3.79	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.01	1290	20241202	0.70	2320	-44.01	20240221	1290	0.70	20241202	2320	-44.01	20240221	1290	0.70	20241202	0.88	N	000180	500	360 억	1012509	N	N	0	N	N
33	20241202	090103	57	100.00	KOSPI		서비스업	N	N	N	N	N	1305	-12	5	-0.91	92655	71	0.34	1305	1305	1305	1712	922	1317	1305.00	1.45	0	1351	1334	1316	1299	1281	1325	1290	360	395	500	970	1	1	69751600	910	-3.80	0.15	12	0.00	-343.00	8433.00	2320	20240221	-43.75	1298	20241129	0.54	2320	-43.75	20240221	1298	0.54	20241129	2320	-43.75	20240221	1298	0.54	20241129	0.88	N	000180	500	360 억	1012509	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History