KissMeData/008040/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	160223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	972	-3	5	-0.31	241765634	246863	141.11	986	1000	968	1267	683	975	979.38	1.35	-116808	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1372	12.79	0.57	12	0.17	76.00	1720.00	1297	20240617	-25.06	895	20240126	8.60	1297	-25.06	20240617	895	8.60	20240126	1297	-25.06	20240617	895	8.60	20240126	1.68	N	008040	500	705 억	1900815	N	N	2	N	N
3	20241205	150225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	227421027	232088	132.67	986	1000	970	1267	683	975	979.89	1.35	-109192	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.16	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
4	20241205	140224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	974	-1	5	-0.10	198555635	202364	115.68	986	1000	971	1267	683	975	981.18	1.35	-103254	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1375	12.82	0.57	12	0.14	76.00	1720.00	1297	20240617	-24.90	895	20240126	8.83	1297	-24.90	20240617	895	8.83	20240126	1297	-24.90	20240617	895	8.83	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
5	20241205	130224	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	976	1	2	0.10	178518672	181785	103.91	986	1000	974	1267	683	975	982.03	1.35	-91071	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1378	12.84	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
6	20241205	120225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	980	5	2	0.51	162096502	164952	94.29	986	1000	974	1267	683	975	982.69	1.35	-81322	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1383	12.89	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
7	20241205	110223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	4	2	0.41	144240069	146671	83.84	986	1000	974	1267	683	975	983.43	1.35	-75589	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
8	20241205	100223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	7	2	0.72	101648962	103244	59.02	986	1000	974	1267	683	975	984.55	1.35	-59371	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1386	12.92	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
9	20241205	090223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	985	10	2	1.03	454396	462	0.26	986	986	982	1267	683	975	983.54	1.35	54	1003	989	980	966	957	984	961	706	292	500	720	1	1	141144600	1390	12.96	0.57	12	0.00	76.00	1720.00	1297	20240617	-24.06	895	20240126	10.06	1297	-24.06	20240617	895	10.06	20240126	1297	-24.06	20240617	895	10.06	20240126	1.68	N	008040	500	705 억	1900815	N	N	0	N	N
10	20241204	160220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	975	-11	5	-1.12	171190788	174938	127.12	976	994	971	1281	691	986	978.63	1.35	-2063	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1376	12.83	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.83	895	20240126	8.94	1297	-24.83	20240617	895	8.94	20240126	1297	-24.83	20240617	895	8.94	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
11	20241204	150222	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	141982878	145109	105.44	976	994	971	1281	691	986	978.46	1.35	-879	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
12	20241204	140221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	-7	5	-0.71	133759595	136691	99.32	976	994	971	1281	691	986	978.55	1.35	330	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1382	12.88	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
13	20241204	130221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	980	-6	5	-0.61	122590085	125243	91.01	976	994	971	1281	691	986	978.82	1.35	1641	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1383	12.89	0.57	12	0.09	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
14	20241204	120221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	976	-10	5	-1.01	112520842	114936	83.52	976	994	971	1281	691	986	978.99	1.35	273	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1378	12.84	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.75	895	20240126	9.05	1297	-24.75	20240617	895	9.05	20240126	1297	-24.75	20240617	895	9.05	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
15	20241204	110218	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	988	2	2	0.20	87297726	89109	64.75	976	994	971	1281	691	986	979.67	1.35	1652	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1395	13.00	0.57	12	0.06	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
16	20241204	100217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	977	-9	5	-0.91	74619000	76190	55.36	976	994	971	1281	691	986	979.38	1.35	2421	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1379	12.86	0.57	12	0.05	76.00	1720.00	1297	20240617	-24.67	895	20240126	9.16	1297	-24.67	20240617	895	9.16	20240126	1297	-24.67	20240617	895	9.16	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
17	20241204	090221	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	-5	5	-0.51	8407900	8599	6.25	976	981	976	1281	691	986	977.78	1.35	2028	1003	994	983	974	963	999	979	706	295	500	720	1	1	141144600	1385	12.91	0.57	12	0.01	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1902138	N	N	4	N	N
18	20241203	160229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	986	7	2	0.72	134860225	137229	71.26	972	992	972	1272	686	979	982.75	1.34	10643	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1392	12.97	0.57	12	0.10	76.00	1720.00	1297	20240617	-23.98	895	20240126	10.17	1297	-23.98	20240617	895	10.17	20240126	1297	-23.98	20240617	895	10.17	20240126	1.68	N	008040	500	705 억	1889594	N	N	4	N	N
19	20241203	150235	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	988	9	2	0.92	119273983	121470	63.08	972	991	972	1272	686	979	981.93	1.34	8936	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1395	13.00	0.57	12	0.09	76.00	1720.00	1297	20240617	-23.82	895	20240126	10.39	1297	-23.82	20240617	895	10.39	20240126	1297	-23.82	20240617	895	10.39	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
20	20241203	140229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	987	8	2	0.82	105682989	107710	55.93	972	990	972	1272	686	979	981.19	1.34	9783	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1393	12.99	0.57	12	0.08	76.00	1720.00	1297	20240617	-23.90	895	20240126	10.28	1297	-23.90	20240617	895	10.28	20240126	1297	-23.90	20240617	895	10.28	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
21	20241203	130231	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	983	4	2	0.41	86280612	87979	45.69	972	990	972	1272	686	979	980.71	1.34	7095	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1387	12.93	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
22	20241203	120240	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	980	1	2	0.10	79001003	80561	41.83	972	990	972	1272	686	979	980.65	1.34	6633	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1383	12.89	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.44	895	20240126	9.50	1297	-24.44	20240617	895	9.50	20240126	1297	-24.44	20240617	895	9.50	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
23	20241203	110230	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	984	5	2	0.51	61262674	62475	32.44	972	990	972	1272	686	979	980.61	1.34	5716	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
24	20241203	100223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	982	3	2	0.31	27048580	27647	14.36	972	990	972	1272	686	979	978.34	1.34	2759	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1386	12.92	0.57	12	0.02	76.00	1720.00	1297	20240617	-24.29	895	20240126	9.72	1297	-24.29	20240617	895	9.72	20240126	1297	-24.29	20240617	895	9.72	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
25	20241203	090223	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	990	11	2	1.12	3145320	3221	1.67	972	990	972	1272	686	979	976.05	1.34	1302	1003	990	981	968	959	986	964	706	293	500	720	1	1	141144600	1397	13.03	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.67	895	20240126	10.61	1297	-23.67	20240617	895	10.61	20240126	1297	-23.67	20240617	895	10.61	20240126	1.68	N	008040	500	705 억	1889594	N	N	0	N	N
26	20241202	160217	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	185352202	189066	52.53	984	994	972	1277	689	983	980.36	1.35	-14840	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.13	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
27	20241202	150226	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	167459353	170785	47.45	984	994	972	1277	689	983	980.53	1.35	-14245	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.12	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
28	20241202	140225	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	983	0	3	0.00	135418680	138056	38.36	984	994	972	1277	689	983	980.90	1.35	-13117	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1387	12.93	0.57	12	0.10	76.00	1720.00	1297	20240617	-24.21	895	20240126	9.83	1297	-24.21	20240617	895	9.83	20240126	1297	-24.21	20240617	895	9.83	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
29	20241202	130229	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	984	1	2	0.10	114627839	116839	32.46	984	994	972	1277	689	983	981.08	1.35	-13359	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.08	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
30	20241202	120232	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	981	-2	5	-0.20	101090625	103049	28.63	984	994	972	1277	689	983	981.00	1.35	-8361	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1385	12.91	0.57	12	0.07	76.00	1720.00	1297	20240617	-24.36	895	20240126	9.61	1297	-24.36	20240617	895	9.61	20240126	1297	-24.36	20240617	895	9.61	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
31	20241202	110219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	979	-4	5	-0.41	81038418	82596	22.95	984	994	972	1277	689	983	981.14	1.35	-5129	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1382	12.88	0.57	12	0.06	76.00	1720.00	1297	20240617	-24.52	895	20240126	9.39	1297	-24.52	20240617	895	9.39	20240126	1297	-24.52	20240617	895	9.39	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
32	20241202	100219	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	984	1	2	0.10	54261448	55174	15.33	984	994	980	1277	689	983	983.46	1.35	-3922	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1389	12.95	0.57	12	0.04	76.00	1720.00	1297	20240617	-24.13	895	20240126	9.94	1297	-24.13	20240617	895	9.94	20240126	1297	-24.13	20240617	895	9.94	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N
33	20241202	090220	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	991	8	2	0.81	2255590	2284	0.63	984	991	984	1277	689	983	987.56	1.35	-806	1021	1002	991	972	961	996	966	706	294	500	720	1	1	141144600	1399	13.04	0.58	12	0.00	76.00	1720.00	1297	20240617	-23.59	895	20240126	10.73	1297	-23.59	20240617	895	10.73	20240126	1297	-23.59	20240617	895	10.73	20240126	1.69	N	008040	500	705 억	1905135	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History