KissMeData/000700/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	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	160110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-30	5	-0.58	119432090	23315	354.33	5150	5180	5100	6690	3610	5150	5122.54	17.97	-1836	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1333	13.06	0.38	12	0.09	392.00	13653.00	6840	20240115	-25.15	4955	20241113	3.33	6840	-25.15	20240115	4955	3.33	20241113	6840	-25.15	20240115	4955	3.33	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
3	20241205	150110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-30	5	-0.58	112361240	21934	333.34	5150	5180	5100	6690	3610	5150	5122.70	17.97	-1703	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1333	13.06	0.38	12	0.08	392.00	13653.00	6840	20240115	-25.15	4955	20241113	3.33	6840	-25.15	20240115	4955	3.33	20241113	6840	-25.15	20240115	4955	3.33	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
4	20241205	140109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	-20	5	-0.39	101066520	19728	299.82	5150	5180	5100	6690	3610	5150	5123.00	17.97	-1703	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1336	13.09	0.38	12	0.08	392.00	13653.00	6840	20240115	-25.00	4955	20241113	3.53	6840	-25.00	20240115	4955	3.53	20241113	6840	-25.00	20240115	4955	3.53	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
5	20241205	130110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	-20	5	-0.39	86885170	16956	257.69	5150	5180	5100	6690	3610	5150	5124.15	17.97	-1642	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1336	13.09	0.38	12	0.07	392.00	13653.00	6840	20240115	-25.00	4955	20241113	3.53	6840	-25.00	20240115	4955	3.53	20241113	6840	-25.00	20240115	4955	3.53	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
6	20241205	120110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5120	-30	5	-0.58	71489290	13949	211.99	5150	5180	5100	6690	3610	5150	5125.05	17.97	-1449	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1333	13.06	0.38	12	0.05	392.00	13653.00	6840	20240115	-25.15	4955	20241113	3.33	6840	-25.15	20240115	4955	3.33	20241113	6840	-25.15	20240115	4955	3.33	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
7	20241205	110109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	-20	5	-0.39	65072450	12696	192.95	5150	5180	5100	6690	3610	5150	5125.43	17.97	-1345	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1336	13.09	0.38	12	0.05	392.00	13653.00	6840	20240115	-25.00	4955	20241113	3.53	6840	-25.00	20240115	4955	3.53	20241113	6840	-25.00	20240115	4955	3.53	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
8	20241205	100109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	-20	5	-0.39	28668420	5589	84.94	5150	5180	5110	6690	3610	5150	5129.44	17.97	-1071	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1336	13.09	0.38	12	0.02	392.00	13653.00	6840	20240115	-25.00	4955	20241113	3.53	6840	-25.00	20240115	4955	3.53	20241113	6840	-25.00	20240115	4955	3.53	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
9	20241205	090110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	6690	3610	5150	0.00	17.97	0	5190	5170	5150	5130	5110	5180	5140	651	1540	2500	3810	10	1	26041812	1341	13.14	0.38	12	0.00	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4680859	N	N	0	N	N
10	20241204	160109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-30	5	-0.58	33860310	6580	47.08	5130	5170	5130	6730	3630	5180	5145.71	17.97	-1254	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1341	13.14	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
11	20241204	150110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-30	5	-0.58	29825320	5796	41.47	5130	5170	5130	6730	3630	5180	5145.85	17.97	-1213	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1341	13.14	0.38	12	0.02	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
12	20241204	140109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-30	5	-0.58	25607590	4976	35.60	5130	5170	5130	6730	3630	5180	5146.22	17.97	-1049	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1341	13.14	0.38	12	0.02	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
13	20241204	130109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-30	5	-0.58	25447940	4945	35.38	5130	5170	5130	6730	3630	5180	5146.20	17.97	-1066	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1341	13.14	0.38	12	0.02	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
14	20241204	120109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	-40	5	-0.77	21717170	4219	30.19	5130	5170	5130	6730	3630	5180	5147.47	17.97	-897	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1339	13.11	0.38	12	0.02	392.00	13653.00	6840	20240115	-24.85	4955	20241113	3.73	6840	-24.85	20240115	4955	3.73	20241113	6840	-24.85	20240115	4955	3.73	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
15	20241204	110108	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-30	5	-0.58	9462230	1841	13.17	5130	5170	5130	6730	3630	5180	5139.72	17.97	-582	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1341	13.14	0.38	12	0.01	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
16	20241204	100110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	-20	5	-0.39	7333010	1427	10.21	5130	5170	5130	6730	3630	5180	5138.76	17.97	-586	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1344	13.16	0.38	12	0.01	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
17	20241204	090110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5130	-50	5	-0.97	3154950	615	4.40	5130	5130	5130	6730	3630	5180	5130.00	17.97	0	5273	5226	5183	5136	5093	5225	5135	651	1550	2500	3830	10	1	26041812	1336	13.09	0.38	12	0.00	392.00	13653.00	6840	20240115	-25.00	4955	20241113	3.53	6840	-25.00	20240115	4955	3.53	20241113	6840	-25.00	20240115	4955	3.53	20241113	0.08	N	000700	2500	651 억	4678436	N	N	1	N	N
18	20241203	160109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5180	0	3	0.00	72362140	13977	140.25	5180	5230	5140	6730	3630	5180	5177.23	17.96	-1284	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1349	13.21	0.38	12	0.05	392.00	13653.00	6840	20240115	-24.27	4955	20241113	4.54	6840	-24.27	20240115	4955	4.54	20241113	6840	-24.27	20240115	4955	4.54	20241113	0.08	N	000700	2500	651 억	4677787	N	N	1	N	N
19	20241203	150110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	-20	5	-0.39	64703980	12496	125.39	5180	5230	5140	6730	3630	5180	5177.97	17.96	-1182	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1344	13.16	0.38	12	0.05	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
20	20241203	140110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5180	0	3	0.00	42632690	8212	82.40	5180	5230	5150	6730	3630	5180	5191.53	17.96	-753	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1349	13.21	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.27	4955	20241113	4.54	6840	-24.27	20240115	4955	4.54	20241113	6840	-24.27	20240115	4955	4.54	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
21	20241203	130109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	-20	5	-0.39	34836110	6701	67.24	5180	5230	5160	6730	3630	5180	5198.67	17.96	-581	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1344	13.16	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
22	20241203	120111	57	100.00	KOSPI	서비스업	N	N	N	N	N	5190	10	2	0.19	31687830	6093	61.14	5180	5230	5170	6730	3630	5180	5200.73	17.96	-564	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1352	13.24	0.38	12	0.02	392.00	13653.00	6840	20240115	-24.12	4955	20241113	4.74	6840	-24.12	20240115	4955	4.74	20241113	6840	-24.12	20240115	4955	4.74	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
23	20241203	110110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5200	20	2	0.39	28598710	5497	55.16	5180	5230	5170	6730	3630	5180	5202.64	17.96	-566	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1354	13.27	0.38	12	0.02	392.00	13653.00	6840	20240115	-23.98	4955	20241113	4.94	6840	-23.98	20240115	4955	4.94	20241113	6840	-23.98	20240115	4955	4.94	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
24	20241203	100109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5200	20	2	0.39	25606620	4922	49.39	5180	5230	5170	6730	3630	5180	5202.53	17.96	-522	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1354	13.27	0.38	12	0.02	392.00	13653.00	6840	20240115	-23.98	4955	20241113	4.94	6840	-23.98	20240115	4955	4.94	20241113	6840	-23.98	20240115	4955	4.94	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
25	20241203	090109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5180	0	3	0.00	1590250	307	3.08	5180	5180	5170	6730	3630	5180	5179.97	17.96	-62	5293	5236	5173	5116	5053	5265	5145	651	1550	2500	3830	10	1	26041812	1349	13.21	0.38	12	0.00	392.00	13653.00	6840	20240115	-24.27	4955	20241113	4.54	6840	-24.27	20240115	4955	4.54	20241113	6840	-24.27	20240115	4955	4.54	20241113	0.08	N	000700	2500	651 억	4677787	N	N	0	N	N
26	20241202	160109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5180	20	2	0.39	51476500	9965	137.66	5110	5230	5110	6700	3620	5160	5165.72	17.96	150	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1349	13.21	0.38	12	0.04	392.00	13653.00	6840	20240115	-24.27	4955	20241113	4.54	6840	-24.27	20240115	4955	4.54	20241113	6840	-24.27	20240115	4955	4.54	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
27	20241202	150109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	0	3	0.00	50260780	9730	134.41	5110	5230	5110	6700	3620	5160	5165.55	17.96	175	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1344	13.16	0.38	12	0.04	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
28	20241202	140109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	0	3	0.00	50183370	9715	134.20	5110	5230	5110	6700	3620	5160	5165.56	17.96	177	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1344	13.16	0.38	12	0.04	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
29	20241202	130110	57	100.00	KOSPI	서비스업	N	N	N	N	N	5160	0	3	0.00	47565970	9207	127.19	5110	5230	5110	6700	3620	5160	5166.28	17.96	217	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1344	13.16	0.38	12	0.04	392.00	13653.00	6840	20240115	-24.56	4955	20241113	4.14	6840	-24.56	20240115	4955	4.14	20241113	6840	-24.56	20240115	4955	4.14	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
30	20241202	120112	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-10	5	-0.19	42607870	8246	113.91	5110	5230	5110	6700	3620	5160	5167.10	17.96	533	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1341	13.14	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
31	20241202	110108	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	-10	5	-0.19	39157950	7576	104.66	5110	5230	5110	6700	3620	5160	5168.68	17.96	616	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1341	13.14	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.71	4955	20241113	3.94	6840	-24.71	20240115	4955	3.94	20241113	6840	-24.71	20240115	4955	3.94	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
32	20241202	100109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5140	-20	5	-0.39	34509940	6673	92.18	5110	5230	5110	6700	3620	5160	5171.58	17.96	792	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1339	13.11	0.38	12	0.03	392.00	13653.00	6840	20240115	-24.85	4955	20241113	3.73	6840	-24.85	20240115	4955	3.73	20241113	6840	-24.85	20240115	4955	3.73	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N
33	20241202	090109	57	100.00	KOSPI	서비스업	N	N	N	N	N	5110	-50	5	-0.97	3449590	675	9.32	5110	5120	5110	6700	3620	5160	5110.50	17.96	-36	5240	5200	5150	5110	5060	5205	5115	651	1540	2500	3810	10	1	26041812	1331	13.04	0.37	12	0.00	392.00	13653.00	6840	20240115	-25.29	4955	20241113	3.13	6840	-25.29	20240115	4955	3.13	20241113	6840	-25.29	20240115	4955	3.13	20241113	0.08	N	000700	2500	651 억	4677632	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History