KissMeData/005250/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	90	2	0.59	577104420	37508	55.99	15250	15500	15210	19980	10760	15370	15386.05	9.34	-3424	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7271	-14.14	0.77	12	0.08	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.29	N	005250	500	253 억	4391700	N	N	137	N	N
3	20241205	150201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15430	60	2	0.39	455108810	29618	44.22	15250	15480	15210	19980	10760	15370	15365.95	9.34	-1626	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7256	-14.12	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-16.55	12940	20240703	19.24	18490	-16.55	20240819	12940	19.24	20240703	18490	-16.55	20240819	12940	19.24	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
4	20241205	140159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15470	100	2	0.65	366847570	23898	35.68	15250	15480	15210	19980	10760	15370	15350.56	9.34	-1088	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7275	-14.15	0.77	12	0.05	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
5	20241205	130201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15440	70	2	0.46	266928270	17417	26.00	15250	15460	15210	19980	10760	15370	15325.73	9.34	-2625	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7261	-14.13	0.77	12	0.04	-1093.00	20155.00	18490	20240819	-16.50	12940	20240703	19.32	18490	-16.50	20240819	12940	19.32	20240703	18490	-16.50	20240819	12940	19.32	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
6	20241205	120201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	20	2	0.13	224515940	14666	21.89	15250	15460	15210	19980	10760	15370	15308.60	9.34	-2556	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7238	-14.08	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
7	20241205	110200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15320	-50	5	-0.33	187056610	12230	18.26	15250	15460	15210	19980	10760	15370	15294.90	9.34	-1578	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7205	-14.02	0.76	12	0.03	-1093.00	20155.00	18490	20240819	-17.14	12940	20240703	18.39	18490	-17.14	20240819	12940	18.39	20240703	18490	-17.14	20240819	12940	18.39	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
8	20241205	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	-60	5	-0.39	113646790	7434	11.10	15250	15460	15210	19980	10760	15370	15287.43	9.34	-95	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7200	-14.01	0.76	12	0.02	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
9	20241205	090200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15280	-90	5	-0.59	22997740	1509	2.25	15250	15400	15210	19980	10760	15370	15240.38	9.34	-111	15956	15662	15446	15152	14936	15555	15045	253	4610	500	11370	10	1	47028210	7186	-13.98	0.76	12	0.00	-1093.00	20155.00	18490	20240819	-17.36	12940	20240703	18.08	18490	-17.36	20240819	12940	18.08	20240703	18490	-17.36	20240819	12940	18.08	20240703	0.29	N	005250	500	253 억	4391700	N	N	169	N	N
10	20241204	160158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15370	-530	5	-3.33	1036379290	66982	94.80	15740	15740	15230	20650	11130	15900	15472.71	9.33	6703	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7228	-14.06	0.76	12	0.14	-1093.00	20155.00	18490	20240819	-16.87	12940	20240703	18.78	18490	-16.87	20240819	12940	18.78	20240703	18490	-16.87	20240819	12940	18.78	20240703	0.29	N	005250	500	253 억	4387749	N	N	169	N	N
11	20241204	150159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15470	-430	5	-2.70	937286960	60558	85.71	15740	15740	15230	20650	11130	15900	15477.51	9.33	7051	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7275	-14.15	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.33	12940	20240703	19.55	18490	-16.33	20240819	12940	19.55	20240703	18490	-16.33	20240819	12940	19.55	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
12	20241204	140158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15460	-440	5	-2.77	782724330	50522	71.50	15740	15740	15230	20650	11130	15900	15492.74	9.33	6039	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7271	-14.14	0.77	12	0.11	-1093.00	20155.00	18490	20240819	-16.39	12940	20240703	19.47	18490	-16.39	20240819	12940	19.47	20240703	18490	-16.39	20240819	12940	19.47	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
13	20241204	130158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15450	-450	5	-2.83	709240940	45768	64.78	15740	15740	15230	20650	11130	15900	15496.44	9.33	5861	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7266	-14.14	0.77	12	0.10	-1093.00	20155.00	18490	20240819	-16.44	12940	20240703	19.40	18490	-16.44	20240819	12940	19.40	20240703	18490	-16.44	20240819	12940	19.40	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
14	20241204	120158	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15400	-500	5	-3.14	656972950	42379	59.98	15740	15740	15230	20650	11130	15900	15502.32	9.33	5414	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7242	-14.09	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-16.71	12940	20240703	19.01	18490	-16.71	20240819	12940	19.01	20240703	18490	-16.71	20240819	12940	19.01	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
15	20241204	110156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	-510	5	-3.21	595697450	38393	54.34	15740	15740	15230	20650	11130	15900	15515.78	9.33	5127	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7238	-14.08	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
16	20241204	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15620	-280	5	-1.76	413379060	26593	37.64	15740	15740	15230	20650	11130	15900	15544.66	9.33	3153	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7346	-14.29	0.77	12	0.06	-1093.00	20155.00	18490	20240819	-15.52	12940	20240703	20.71	18490	-15.52	20240819	12940	20.71	20240703	18490	-15.52	20240819	12940	20.71	20240703	0.29	N	005250	500	253 억	4387749	N	N	59	N	N
17	20241204	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15230	-670	5	-4.21	46607960	2977	4.21	15740	15740	15230	20650	11130	15900	15656.02	9.33	1307	16246	16072	15766	15592	15286	16160	15680	253	4750	500	11760	10	1	47028210	7162	-13.93	0.76	12	0.01	-1093.00	20155.00	18490	20240819	-17.63	12940	20240703	17.70	18490	-17.63	20240819	12940	17.70	20240703	18490	-17.63	20240819	12940	17.70	20240703	0.29	N	005250	500	253 억	4387749	Y	N	59	N	N
18	20241203	160206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	630	2	4.13	1118578780	70651	99.97	15560	15940	15460	19850	10690	15270	15832.39	9.27	26641	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7477	-14.55	0.79	12	0.15	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.30	N	005250	500	253 억	4361107	N	N	59	N	N
19	20241203	150207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15920	650	2	4.26	1042214390	65849	93.18	15560	15940	15460	19850	10690	15270	15827.34	9.27	25275	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7487	-14.57	0.79	12	0.14	-1093.00	20155.00	18490	20240819	-13.90	12940	20240703	23.03	18490	-13.90	20240819	12940	23.03	20240703	18490	-13.90	20240819	12940	23.03	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
20	20241203	140202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15900	630	2	4.13	980375260	61960	87.67	15560	15940	15460	19850	10690	15270	15822.71	9.27	23276	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7477	-14.55	0.79	12	0.13	-1093.00	20155.00	18490	20240819	-14.01	12940	20240703	22.87	18490	-14.01	20240819	12940	22.87	20240703	18490	-14.01	20240819	12940	22.87	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
21	20241203	130207	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15870	600	2	3.93	860549860	54424	77.01	15560	15930	15460	19850	10690	15270	15811.96	9.27	18964	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7463	-14.52	0.79	12	0.12	-1093.00	20155.00	18490	20240819	-14.17	12940	20240703	22.64	18490	-14.17	20240819	12940	22.64	20240703	18490	-14.17	20240819	12940	22.64	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
22	20241203	120214	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15860	590	2	3.86	785886370	49719	70.35	15560	15930	15460	19850	10690	15270	15806.56	9.27	17155	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7459	-14.51	0.79	12	0.11	-1093.00	20155.00	18490	20240819	-14.22	12940	20240703	22.57	18490	-14.22	20240819	12940	22.57	20240703	18490	-14.22	20240819	12940	22.57	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
23	20241203	110206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15850	580	2	3.80	577149170	36579	51.76	15560	15880	15460	19850	10690	15270	15778.16	9.27	14598	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7454	-14.50	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-14.28	12940	20240703	22.49	18490	-14.28	20240819	12940	22.49	20240703	18490	-14.28	20240819	12940	22.49	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
24	20241203	100159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15820	550	2	3.60	330782860	20997	29.71	15560	15880	15460	19850	10690	15270	15753.82	9.27	10674	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7440	-14.47	0.78	12	0.04	-1093.00	20155.00	18490	20240819	-14.44	12940	20240703	22.26	18490	-14.44	20240819	12940	22.26	20240703	18490	-14.44	20240819	12940	22.26	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
25	20241203	090159	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15580	310	2	2.03	13634580	876	1.24	15560	15590	15460	19850	10690	15270	15564.59	9.27	506	15883	15576	15413	15106	14943	15495	15025	253	4580	500	11290	10	1	47028210	7327	-14.25	0.77	12	0.00	-1093.00	20155.00	18490	20240819	-15.74	12940	20240703	20.40	18490	-15.74	20240819	12940	20.40	20240703	18490	-15.74	20240819	12940	20.40	20240703	0.30	N	005250	500	253 억	4361107	N	N	251	N	N
26	20241202	160156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15270	-210	5	-1.36	1091208910	70650	69.98	15570	15720	15250	20100	10840	15480	15445.61	9.30	-9651	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7181	-13.97	0.76	12	0.15	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.34	N	005250	500	253 억	4372800	N	N	251	N	N
27	20241202	150200	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15410	-70	5	-0.45	1003852840	64947	64.33	15570	15720	15250	20100	10840	15480	15456.49	9.30	-10698	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7247	-14.10	0.76	12	0.14	-1093.00	20155.00	18490	20240819	-16.66	12940	20240703	19.09	18490	-16.66	20240819	12940	19.09	20240703	18490	-16.66	20240819	12940	19.09	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
28	20241202	140201	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15450	-30	5	-0.19	939883560	60804	60.23	15570	15720	15250	20100	10840	15480	15457.59	9.30	-10448	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7266	-14.14	0.77	12	0.13	-1093.00	20155.00	18490	20240819	-16.44	12940	20240703	19.40	18490	-16.44	20240819	12940	19.40	20240703	18490	-16.44	20240819	12940	19.40	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
29	20241202	130202	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15310	-170	5	-1.10	812621130	52532	52.03	15570	15720	15250	20100	10840	15480	15469.07	9.30	-9613	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7200	-14.01	0.76	12	0.11	-1093.00	20155.00	18490	20240819	-17.20	12940	20240703	18.32	18490	-17.20	20240819	12940	18.32	20240703	18490	-17.20	20240819	12940	18.32	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
30	20241202	120206	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15270	-210	5	-1.36	761958780	49215	48.75	15570	15720	15270	20100	10840	15480	15482.25	9.30	-8422	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7181	-13.97	0.76	12	0.10	-1093.00	20155.00	18490	20240819	-17.41	12940	20240703	18.01	18490	-17.41	20240819	12940	18.01	20240703	18490	-17.41	20240819	12940	18.01	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
31	20241202	110156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15390	-90	5	-0.58	678881010	43799	43.38	15570	15720	15320	20100	10840	15480	15499.92	9.30	-9781	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7238	-14.08	0.76	12	0.09	-1093.00	20155.00	18490	20240819	-16.77	12940	20240703	18.93	18490	-16.77	20240819	12940	18.93	20240703	18490	-16.77	20240819	12940	18.93	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
32	20241202	100156	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15370	-110	5	-0.71	587415810	37848	37.49	15570	15720	15360	20100	10840	15480	15520.39	9.30	-11222	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7228	-14.06	0.76	12	0.08	-1093.00	20155.00	18490	20240819	-16.87	12940	20240703	18.78	18490	-16.87	20240819	12940	18.78	20240703	18490	-16.87	20240819	12940	18.78	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N
33	20241202	090157	55	60.00	KOSPI200	서비스업	N	N	N	Y	60	N	15640	160	2	1.03	46935930	3009	2.98	15570	15650	15490	20100	10840	15480	15598.51	9.30	2203	16040	15760	15440	15160	14840	15900	15300	253	4620	500	11450	10	1	47028210	7355	-14.31	0.78	12	0.01	-1093.00	20155.00	18490	20240819	-15.41	12940	20240703	20.87	18490	-15.41	20240819	12940	20.87	20240703	18490	-15.41	20240819	12940	20.87	20240703	0.34	N	005250	500	253 억	4372800	N	N	319	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History