KissMeData/012030/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	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	160249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	-19	5	-1.39	393339791	291226	50.75	1384	1384	1337	1773	955	1364	1350.65	1.47	3917	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2706	13.32	0.64	12	0.14	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	1.68	N	012030	500	1005 억	2958618	N	N	3	N	N
3	20241205	150251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	-15	5	-1.10	345409916	255608	44.54	1384	1384	1337	1773	955	1364	1351.33	1.47	-5851	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2714	13.36	0.64	12	0.13	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
4	20241205	140250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1362	-2	5	-0.15	291160257	215368	37.53	1384	1384	1337	1773	955	1364	1351.92	1.47	-13697	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2740	13.49	0.65	12	0.11	101.00	2105.00	1942	20231222	-29.87	1000	20240805	36.20	1875	-27.36	20240104	1000	36.20	20240805	1942	-29.87	20231222	1000	36.20	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
5	20241205	130250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1349	-15	5	-1.10	255131733	188863	32.91	1384	1384	1337	1773	955	1364	1350.88	1.47	-15646	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2714	13.36	0.64	12	0.09	101.00	2105.00	1942	20231222	-30.54	1000	20240805	34.90	1875	-28.05	20240104	1000	34.90	20240805	1942	-30.54	20231222	1000	34.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
6	20241205	120250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1362	-2	5	-0.15	241447976	178744	31.15	1384	1384	1337	1773	955	1364	1350.80	1.47	-13782	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2740	13.49	0.65	12	0.09	101.00	2105.00	1942	20231222	-29.87	1000	20240805	36.20	1875	-27.36	20240104	1000	36.20	20240805	1942	-29.87	20231222	1000	36.20	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
7	20241205	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1345	-19	5	-1.39	177387168	131442	22.90	1384	1384	1337	1773	955	1364	1349.55	1.47	-48952	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2706	13.32	0.64	12	0.07	101.00	2105.00	1942	20231222	-30.74	1000	20240805	34.50	1875	-28.27	20240104	1000	34.50	20240805	1942	-30.74	20231222	1000	34.50	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
8	20241205	100248	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1348	-16	5	-1.17	139683499	103404	18.02	1384	1384	1337	1773	955	1364	1350.85	1.47	-44784	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2712	13.35	0.64	12	0.05	101.00	2105.00	1942	20231222	-30.59	1000	20240805	34.80	1875	-28.11	20240104	1000	34.80	20240805	1942	-30.59	20231222	1000	34.80	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
9	20241205	090249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1369	5	2	0.37	17957888	13096	2.28	1384	1384	1364	1773	955	1364	1371.25	1.47	-11431	1406	1385	1374	1353	1342	1379	1347	1006	409	500	1000	1	1	201173933	2754	13.55	0.65	12	0.01	101.00	2105.00	1942	20231222	-29.51	1000	20240805	36.90	1875	-26.99	20240104	1000	36.90	20240805	1942	-29.51	20231222	1000	36.90	20240805	1.68	N	012030	500	1005 억	2958618	N	N	0	N	N
10	20241204	160246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1364	-32	5	-2.29	785602885	571803	379.71	1375	1395	1363	1814	978	1396	1373.90	1.42	91245	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2744	13.50	0.65	12	0.28	101.00	2105.00	1942	20231222	-29.76	1000	20240805	36.40	1875	-27.25	20240104	1000	36.40	20240805	1942	-29.76	20231222	1000	36.40	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
11	20241204	150247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1381	-15	5	-1.07	674695172	490729	325.87	1375	1395	1363	1814	978	1396	1374.88	1.42	91298	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2778	13.67	0.66	12	0.24	101.00	2105.00	1942	20231222	-28.89	1000	20240805	38.10	1875	-26.35	20240104	1000	38.10	20240805	1942	-28.89	20231222	1000	38.10	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
12	20241204	140246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1379	-17	5	-1.22	651332911	473769	314.61	1375	1395	1363	1814	978	1396	1374.79	1.42	92219	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2774	13.65	0.66	12	0.24	101.00	2105.00	1942	20231222	-28.99	1000	20240805	37.90	1875	-26.45	20240104	1000	37.90	20240805	1942	-28.99	20231222	1000	37.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
13	20241204	130247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1389	-7	5	-0.50	537500426	391028	259.66	1375	1395	1363	1814	978	1396	1374.58	1.42	45018	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2794	13.75	0.66	12	0.19	101.00	2105.00	1942	20231222	-28.48	1000	20240805	38.90	1875	-25.92	20240104	1000	38.90	20240805	1942	-28.48	20231222	1000	38.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
14	20241204	120246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1378	-18	5	-1.29	496168632	361132	239.81	1375	1395	1363	1814	978	1396	1373.93	1.42	23838	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2772	13.64	0.65	12	0.18	101.00	2105.00	1942	20231222	-29.04	1000	20240805	37.80	1875	-26.51	20240104	1000	37.80	20240805	1942	-29.04	20231222	1000	37.80	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
15	20241204	110241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1375	-21	5	-1.50	406091736	295459	196.20	1375	1395	1363	1814	978	1396	1374.44	1.42	29055	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2766	13.61	0.65	12	0.15	101.00	2105.00	1942	20231222	-29.20	1000	20240805	37.50	1875	-26.67	20240104	1000	37.50	20240805	1942	-29.20	20231222	1000	37.50	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
16	20241204	100242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1379	-17	5	-1.22	299953565	218166	144.87	1375	1395	1363	1814	978	1396	1374.89	1.42	49825	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2774	13.65	0.66	12	0.11	101.00	2105.00	1942	20231222	-28.99	1000	20240805	37.90	1875	-26.45	20240104	1000	37.90	20240805	1942	-28.99	20231222	1000	37.90	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
17	20241204	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1380	-16	5	-1.15	35828083	26039	17.29	1375	1395	1372	1814	978	1396	1375.94	1.42	-4616	1422	1409	1401	1388	1380	1405	1384	1006	418	500	1030	1	1	201173933	2776	13.66	0.66	12	0.01	101.00	2105.00	1942	20231222	-28.94	1000	20240805	38.00	1875	-26.40	20240104	1000	38.00	20240805	1942	-28.94	20231222	1000	38.00	20240805	1.68	N	012030	500	1005 억	2856844	N	N	5	N	N
18	20241203	160300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1396	-4	5	-0.29	210664135	150398	56.25	1414	1414	1393	1820	980	1400	1400.72	1.43	-30274	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2808	13.82	0.66	12	0.07	101.00	2105.00	1942	20231222	-28.12	1000	20240805	39.60	1875	-25.55	20240104	1000	39.60	20240805	1942	-28.12	20231222	1000	39.60	20240805	1.68	N	012030	500	1005 억	2886346	N	N	5	N	N
19	20241203	150304	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1400	0	3	0.00	171516938	122332	45.75	1414	1414	1393	1820	980	1400	1402.06	1.43	-26395	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2816	13.86	0.67	12	0.06	101.00	2105.00	1942	20231222	-27.91	1000	20240805	40.00	1875	-25.33	20240104	1000	40.00	20240805	1942	-27.91	20231222	1000	40.00	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
20	20241203	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1395	-5	5	-0.36	164623681	117409	43.91	1414	1414	1393	1820	980	1400	1402.14	1.43	-25679	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2806	13.81	0.66	12	0.06	101.00	2105.00	1942	20231222	-28.17	1000	20240805	39.50	1875	-25.60	20240104	1000	39.50	20240805	1942	-28.17	20231222	1000	39.50	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
21	20241203	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1399	-1	5	-0.07	139801670	99650	37.27	1414	1414	1393	1820	980	1400	1402.93	1.43	-23404	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2814	13.85	0.66	12	0.05	101.00	2105.00	1942	20231222	-27.96	1000	20240805	39.90	1875	-25.39	20240104	1000	39.90	20240805	1942	-27.96	20231222	1000	39.90	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
22	20241203	120308	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1401	1	2	0.07	125455238	89413	33.44	1414	1414	1393	1820	980	1400	1403.10	1.43	-17020	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2818	13.87	0.67	12	0.04	101.00	2105.00	1942	20231222	-27.86	1000	20240805	40.10	1875	-25.28	20240104	1000	40.10	20240805	1942	-27.86	20231222	1000	40.10	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
23	20241203	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1398	-2	5	-0.14	70068391	49893	18.66	1414	1414	1393	1820	980	1400	1404.37	1.43	-12928	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2812	13.84	0.66	12	0.02	101.00	2105.00	1942	20231222	-28.01	1000	20240805	39.80	1875	-25.44	20240104	1000	39.80	20240805	1942	-28.01	20231222	1000	39.80	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
24	20241203	100249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1413	13	2	0.93	47030195	33453	12.51	1414	1414	1393	1820	980	1400	1405.86	1.43	-13667	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2843	13.99	0.67	12	0.02	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
25	20241203	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1413	13	2	0.93	164013	116	0.04	1414	1414	1408	1820	980	1400	1413.91	1.43	-12	1468	1433	1414	1379	1360	1424	1370	1006	420	500	1030	1	1	201173933	2843	13.99	0.67	12	0.00	101.00	2105.00	1942	20231222	-27.24	1000	20240805	41.30	1875	-24.64	20240104	1000	41.30	20240805	1942	-27.24	20231222	1000	41.30	20240805	1.68	N	012030	500	1005 억	2886346	N	N	0	N	N
26	20241202	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1400	-35	5	-2.44	378362904	267150	85.94	1434	1449	1395	1865	1005	1435	1416.30	1.49	-137801	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2816	13.86	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.91	1000	20240805	40.00	1875	-25.33	20240104	1000	40.00	20240805	1942	-27.91	20231222	1000	40.00	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
27	20241202	150302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1407	-28	5	-1.95	359214145	253479	81.54	1434	1449	1398	1865	1005	1435	1417.14	1.49	-130748	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2831	13.93	0.67	12	0.13	101.00	2105.00	1942	20231222	-27.55	1000	20240805	40.70	1875	-24.96	20240104	1000	40.70	20240805	1942	-27.55	20231222	1000	40.70	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
28	20241202	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1415	-20	5	-1.39	309520588	218226	70.20	1434	1449	1398	1865	1005	1435	1418.35	1.49	-117673	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2847	14.01	0.67	12	0.11	101.00	2105.00	1942	20231222	-27.14	1000	20240805	41.50	1875	-24.53	20240104	1000	41.50	20240805	1942	-27.14	20231222	1000	41.50	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
29	20241202	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1402	-33	5	-2.30	276730376	194988	62.73	1434	1449	1398	1865	1005	1435	1419.22	1.49	-111920	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2820	13.88	0.67	12	0.10	101.00	2105.00	1942	20231222	-27.81	1000	20240805	40.20	1875	-25.23	20240104	1000	40.20	20240805	1942	-27.81	20231222	1000	40.20	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
30	20241202	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1406	-29	5	-2.02	218425387	153414	49.35	1434	1449	1402	1865	1005	1435	1423.76	1.49	-75345	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2829	13.92	0.67	12	0.08	101.00	2105.00	1942	20231222	-27.60	1000	20240805	40.60	1875	-25.01	20240104	1000	40.60	20240805	1942	-27.60	20231222	1000	40.60	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
31	20241202	110246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1425	-10	5	-0.70	175209696	122822	39.51	1434	1449	1410	1865	1005	1435	1426.53	1.49	-51287	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2867	14.11	0.68	12	0.06	101.00	2105.00	1942	20231222	-26.62	1000	20240805	42.50	1875	-24.00	20240104	1000	42.50	20240805	1942	-26.62	20231222	1000	42.50	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
32	20241202	100244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1430	-5	5	-0.35	91916414	64322	20.69	1434	1449	1418	1865	1005	1435	1429.00	1.49	-24027	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2877	14.16	0.68	12	0.03	101.00	2105.00	1942	20231222	-26.36	1000	20240805	43.00	1875	-23.73	20240104	1000	43.00	20240805	1942	-26.36	20231222	1000	43.00	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N
33	20241202	090245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1449	14	2	0.98	3756529	2613	0.84	1434	1449	1430	1865	1005	1435	1437.63	1.49	-16	1529	1482	1451	1404	1373	1466	1388	1006	430	500	1060	1	1	201173933	2915	14.35	0.69	12	0.00	101.00	2105.00	1942	20231222	-25.39	1000	20240805	44.90	1875	-22.72	20240104	1000	44.90	20240805	1942	-25.39	20231222	1000	44.90	20240805	1.69	N	012030	500	1005 억	2993712	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History