KissMeData/015020/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160303	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1001	149	2	17.49	16073191622	15847128	558.78	867	1100	867	1107	597	852	1014.75	0.22	7882	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	429	-14.72	0.97	12	36.98	-68.00	1027.00	1100	20241205	-9.00	541	20241118	85.03	1100	-9.00	20241205	541	85.03	20241118	1100	-9.00	20241205	541	85.03	20241118	N	015020	500	214 억	96272	N	N	0	N	N
3	20241205	150306	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1040	188	2	22.07	15530168977	15306713	539.73	867	1100	867	1107	597	852	1015.07	0.22	-10494	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	446	-15.29	1.01	12	35.72	-68.00	1027.00	1100	20241205	-5.45	541	20241118	92.24	1100	-5.45	20241205	541	92.24	20241118	1100	-5.45	20241205	541	92.24	20241118	N	015020	500	214 억	96272	N	N	0	N	N
4	20241205	140304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1025	173	2	20.31	14528629360	14334708	505.45	867	1100	867	1107	597	852	1014.03	0.22	-31329	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	439	-15.07	1.00	12	33.45	-68.00	1027.00	1100	20241205	-6.82	541	20241118	89.46	1100	-6.82	20241205	541	89.46	20241118	1100	-6.82	20241205	541	89.46	20241118	N	015020	500	214 억	96272	N	N	0	N	N
5	20241205	130304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	1041	189	2	22.18	13065024883	12958949	456.94	867	1100	867	1107	597	852	1008.72	0.22	-27649	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	446	-15.31	1.01	12	30.24	-68.00	1027.00	1100	20241205	-5.36	541	20241118	92.42	1100	-5.36	20241205	541	92.42	20241118	1100	-5.36	20241205	541	92.42	20241118	N	015020	500	214 억	96272	N	N	0	N	N
6	20241205	120304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	991	139	2	16.31	11360742042	11305741	398.65	867	1100	867	1107	597	852	1005.47	0.22	-31139	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	425	-14.57	0.96	12	26.38	-68.00	1027.00	1100	20241205	-9.91	541	20241118	83.18	1100	-9.91	20241205	541	83.18	20241118	1100	-9.91	20241205	541	83.18	20241118	N	015020	500	214 억	96272	N	N	0	N	N
7	20241205	110304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	971	119	2	13.97	10436275238	10368814	365.61	867	1100	867	1107	597	852	1007.17	0.22	-23437	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	416	-14.28	0.95	12	24.20	-68.00	1027.00	1100	20241205	-11.73	541	20241118	79.48	1100	-11.73	20241205	541	79.48	20241118	1100	-11.73	20241205	541	79.48	20241118	N	015020	500	214 억	96272	N	N	0	N	N
8	20241205	100302	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	989	137	2	16.08	8986283583	8909188	314.14	867	1100	867	1107	597	852	1009.44	0.22	39342	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	424	-14.54	0.96	12	20.79	-68.00	1027.00	1100	20241205	-10.09	541	20241118	82.81	1100	-10.09	20241205	541	82.81	20241118	1100	-10.09	20241205	541	82.81	20241118	N	015020	500	214 억	96272	N	N	0	N	N
9	20241205	090304	57	100.00	KOSPI	신고가	서비스업	N	N	N	N	N	978	126	2	14.79	1645314450	1751203	61.75	867	1010	867	1107	597	852	941.82	0.22	39334	886	869	835	818	784	877	826	214	255	500	610	1	1	42851600	419	-14.38	0.95	12	4.09	-68.00	1027.00	1010	20241205	-3.17	541	20241118	80.78	1010	-3.17	20241205	541	80.78	20241118	1010	-3.17	20241205	541	80.78	20241118	N	015020	500	214 억	96272	N	N	0	N	N
10	20241204	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2412860670	2835710	1566.15	850	852	801	852	460	656	850.88	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.62	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
11	20241204	150301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2412709866	2835533	1566.05	850	852	801	852	460	656	850.88	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.62	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
12	20241204	140300	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2404971150	2826450	1561.03	850	852	801	852	460	656	850.88	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.60	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
13	20241204	130301	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2402343582	2823366	1559.33	850	852	801	852	460	656	850.88	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.59	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
14	20241204	120300	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2394934590	2814670	1554.53	850	852	801	852	460	656	850.88	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.57	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
15	20241204	110254	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2379988806	2797128	1544.84	850	852	801	852	460	656	850.87	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.53	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
16	20241204	100256	57	100.00	KOSPI		서비스업	N	N	N	N	N	852	196	1	29.88	2243906514	2637407	1456.62	850	852	801	852	460	656	850.80	0.42	-85833	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	365	-12.53	0.83	12	6.15	-68.00	1027.00	1003	20240411	-15.05	541	20241118	57.49	1003	-15.05	20240411	541	57.49	20241118	1003	-15.05	20240411	541	57.49	20241118	N	015020	500	214 억	182087	N	N	3	N	N
17	20241204	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	848	192	2	29.27	513692638	604362	333.79	850	850	848	852	460	656	849.98	0.42	-31094	673	664	647	638	621	669	643	214	196	500	470	1	1	42851600	363	-12.47	0.83	12	1.41	-68.00	1027.00	1003	20240411	-15.45	541	20241118	56.75	1003	-15.45	20240411	541	56.75	20241118	1003	-15.45	20240411	541	56.75	20241118	N	015020	500	214 억	182087	Y	N	3	N	N
18	20241203	160317	57	100.00	KOSPI		서비스업	N	N	N	N	N	656	24	2	3.80	116767758	181062	352.56	630	656	630	821	443	632	643.93	0.32	40558	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	281	-9.65	0.64	12	0.42	-68.00	1027.00	1003	20240411	-34.60	541	20241118	21.26	1003	-34.60	20240411	541	21.26	20241118	1003	-34.60	20240411	541	21.26	20241118	N	015020	500	214 억	138930	N	N	3	N	N
19	20241203	150320	57	100.00	KOSPI		서비스업	N	N	N	N	N	645	13	2	2.06	79169911	123385	240.25	630	652	630	821	443	632	641.65	0.32	29828	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	276	-9.49	0.63	12	0.29	-68.00	1027.00	1003	20240411	-35.69	541	20241118	19.22	1003	-35.69	20240411	541	19.22	20241118	1003	-35.69	20240411	541	19.22	20241118	N	015020	500	214 억	138930	N	N	0	N	N
20	20241203	140315	57	100.00	KOSPI		서비스업	N	N	N	N	N	648	16	2	2.53	48216241	75627	147.26	630	648	630	821	443	632	637.55	0.32	8621	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	278	-9.53	0.63	12	0.18	-68.00	1027.00	1003	20240411	-35.39	541	20241118	19.78	1003	-35.39	20240411	541	19.78	20241118	1003	-35.39	20240411	541	19.78	20241118	N	015020	500	214 억	138930	N	N	0	N	N
21	20241203	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	4	2	0.63	25426986	40081	78.04	630	639	630	821	443	632	634.39	0.32	-768	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.09	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	N	015020	500	214 억	138930	N	N	0	N	N
22	20241203	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	633	1	2	0.16	18751668	29529	57.50	630	639	630	821	443	632	635.03	0.32	-879	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	271	-9.31	0.62	12	0.07	-68.00	1027.00	1003	20240411	-36.89	541	20241118	17.01	1003	-36.89	20240411	541	17.01	20241118	1003	-36.89	20240411	541	17.01	20241118	N	015020	500	214 억	138930	N	N	0	N	N
23	20241203	110311	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	4	2	0.63	13765855	21666	42.19	630	639	630	821	443	632	635.37	0.32	-879	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.05	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	N	015020	500	214 억	138930	N	N	0	N	N
24	20241203	100305	57	100.00	KOSPI		서비스업	N	N	N	N	N	635	3	2	0.47	4858978	7646	14.89	630	639	630	821	443	632	635.49	0.32	-608	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	272	-9.34	0.62	12	0.02	-68.00	1027.00	1003	20240411	-36.69	541	20241118	17.38	1003	-36.69	20240411	541	17.38	20241118	1003	-36.69	20240411	541	17.38	20241118	N	015020	500	214 억	138930	N	N	0	N	N
25	20241203	090305	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	7	2	1.11	183339	291	0.57	630	639	630	821	443	632	630.03	0.32	-43	661	646	638	623	615	642	619	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.00	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	N	015020	500	214 억	138930	N	N	0	N	N
26	20241202	160257	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	32687990	51357	81.63	633	653	630	822	444	633	636.49	0.34	198	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.12	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	N	015020	500	214 억	147648	N	N	0	N	N
27	20241202	150317	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	31967106	50217	79.82	633	653	630	822	444	633	636.58	0.34	771	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.12	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	N	015020	500	214 억	147648	N	N	0	N	N
28	20241202	140307	57	100.00	KOSPI		서비스업	N	N	N	N	N	636	3	2	0.47	29316294	46036	73.17	633	653	630	822	444	633	636.81	0.34	-133	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	273	-9.35	0.62	12	0.11	-68.00	1027.00	1003	20240411	-36.59	541	20241118	17.56	1003	-36.59	20240411	541	17.56	20241118	1003	-36.59	20240411	541	17.56	20241118	N	015020	500	214 억	147648	N	N	0	N	N
29	20241202	130312	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	6	2	0.95	20894565	32730	52.02	633	653	630	822	444	633	638.39	0.34	-84	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.08	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	N	015020	500	214 억	147648	N	N	0	N	N
30	20241202	120314	57	100.00	KOSPI		서비스업	N	N	N	N	N	639	6	2	0.95	18991364	29733	47.26	633	653	630	822	444	633	638.73	0.34	-60	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	274	-9.40	0.62	12	0.07	-68.00	1027.00	1003	20240411	-36.29	541	20241118	18.11	1003	-36.29	20240411	541	18.11	20241118	1003	-36.29	20240411	541	18.11	20241118	N	015020	500	214 억	147648	N	N	0	N	N
31	20241202	110300	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	15378730	24019	38.18	633	653	630	822	444	633	640.27	0.34	-60	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.06	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	N	015020	500	214 억	147648	N	N	0	N	N
32	20241202	100257	57	100.00	KOSPI		서비스업	N	N	N	N	N	642	9	2	1.42	12535389	19534	31.05	633	653	630	822	444	633	641.72	0.34	-46	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	275	-9.44	0.63	12	0.05	-68.00	1027.00	1003	20240411	-35.99	541	20241118	18.67	1003	-35.99	20240411	541	18.67	20241118	1003	-35.99	20240411	541	18.67	20241118	N	015020	500	214 억	147648	N	N	0	N	N
33	20241202	090259	57	100.00	KOSPI		서비스업	N	N	N	N	N	632	-1	5	-0.16	75244	119	0.19	633	634	632	822	444	633	632.30	0.34	33	649	640	633	624	617	637	621	214	189	500	450	1	1	42851600	271	-9.29	0.62	12	0.00	-68.00	1027.00	1003	20240411	-36.99	541	20241118	16.82	1003	-36.99	20240411	541	16.82	20241118	1003	-36.99	20240411	541	16.82	20241118	N	015020	500	214 억	147648	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History