KissMeData/015360/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	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	investmentCareful	shortOverheated
2	20241205	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-50	5	-0.10	592829100	11890	78.94	50500	50500	49700	64800	34950	49900	49859.47	9.65	-2535	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.20	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
3	20241205	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	563216900	11295	74.99	50500	50500	49700	64800	34950	49900	49864.27	9.65	-2353	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.19	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
4	20241205	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	0	3	0.00	422776150	8475	56.27	50500	50500	49700	64800	34950	49900	49885.09	9.65	-2369	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
5	20241205	130305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	384538300	7707	51.17	50500	50500	49700	64800	34950	49900	49894.68	9.65	-2267	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.13	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
6	20241205	120305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49850	-50	5	-0.10	238422100	4783	31.76	50500	50500	49700	64800	34950	49900	49847.82	9.65	-2074	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2991	12.66	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.82	32500	20231227	53.38	53500	-6.82	20241029	32650	52.68	20240102	53500	-6.82	20241029	32500	53.38	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
7	20241205	110305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49750	-150	5	-0.30	195652600	3924	26.05	50500	50500	49700	64800	34950	49900	49860.50	9.65	-2011	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2985	12.63	0.58	12	0.07	3939.00	85750.00	53500	20241029	-7.01	32500	20231227	53.08	53500	-7.01	20241029	32650	52.37	20240102	53500	-7.01	20241029	32500	53.08	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
8	20241205	100303	57	100.00	KOSPI	서비스업	N	N	N	N	N	49700	-200	5	-0.40	172670000	3462	22.98	50500	50500	49700	64800	34950	49900	49875.79	9.65	-1832	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2982	12.62	0.58	12	0.06	3939.00	85750.00	53500	20241029	-7.10	32500	20231227	52.92	53500	-7.10	20241029	32650	52.22	20240102	53500	-7.10	20241029	32500	52.92	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
9	20241205	090305	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	0	3	0.00	302400	6	0.04	50500	50500	49900	64800	34950	49900	50400.00	9.65	-1	51166	50532	50066	49432	48966	50850	49750	300	14900	5000	35920	50	1	6000000	2994	12.67	0.58	12	0.00	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.13	N	015360	5000	300 억	579137	N	N	N	N
10	20241204	160301	57	100.00	KOSPI	서비스업	N	N	N	N	N	49900	-600	5	-1.19	754125150	15062	227.49	49600	50700	49600	65600	35400	50500	50068.06	9.68	-2053	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	50	1	6000000	2994	12.67	0.58	12	0.25	3939.00	85750.00	53500	20241029	-6.73	32500	20231227	53.54	53500	-6.73	20241029	32650	52.83	20240102	53500	-6.73	20241029	32500	53.54	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
11	20241204	150302	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-300	5	-0.59	716475500	14308	216.10	49600	50700	49600	65600	35400	50500	50075.17	9.68	-1997	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.24	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
12	20241204	140301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	461455850	9205	139.03	49600	50700	49600	65600	35400	50500	50131.00	9.68	-1633	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.15	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
13	20241204	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-500	5	-0.99	428301250	8542	129.01	49600	50700	49600	65600	35400	50500	50140.63	9.68	-1542	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3000	12.69	0.58	12	0.14	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
14	20241204	120301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-300	5	-0.59	412670750	8230	124.30	49600	50700	49600	65600	35400	50500	50142.25	9.68	-1442	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3012	12.74	0.59	12	0.14	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
15	20241204	110255	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	370597050	7389	111.60	49600	50700	49600	65600	35400	50500	50155.24	9.68	-1424	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.12	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
16	20241204	100256	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-400	5	-0.79	241753850	4824	72.86	49600	50700	49600	65600	35400	50500	50114.81	9.68	431	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3006	12.72	0.58	12	0.08	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
17	20241204	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-200	5	-0.40	14785550	297	4.49	49600	50400	49600	65600	35400	50500	49783.00	9.68	89	51166	50832	50466	50132	49766	51000	50300	300	15100	5000	36360	100	1	6000000	3018	12.77	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.14	N	015360	5000	300 억	580965	N	N	N	N
18	20241203	160318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	333480300	6606	98.92	50300	50800	50100	65200	35200	50200	50481.43	9.66	1356	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
19	20241203	150321	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	301012700	5965	89.32	50300	50800	50100	65200	35200	50200	50463.15	9.66	1305	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.10	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
20	20241203	140315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	256115300	5076	76.01	50300	50800	50100	65200	35200	50200	50456.13	9.66	742	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
21	20241203	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	240386600	4765	71.35	50300	50800	50100	65200	35200	50200	50448.39	9.66	699	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
22	20241203	120324	57	100.00	KOSPI	서비스업	N	N	N	N	N	50500	300	2	0.60	219346600	4350	65.14	50300	50800	50100	65200	35200	50200	50424.51	9.66	708	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3030	12.82	0.59	12	0.07	3939.00	85750.00	53500	20241029	-5.61	32500	20231227	55.38	53500	-5.61	20241029	32650	54.67	20240102	53500	-5.61	20241029	32500	55.38	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
23	20241203	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	400	2	0.80	152475400	3026	45.31	50300	50800	50100	65200	35200	50200	50388.43	9.66	526	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3036	12.85	0.59	12	0.05	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
24	20241203	100306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	0	3	0.00	61882100	1233	18.46	50300	50700	50100	65200	35200	50200	50188.24	9.66	313	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
25	20241203	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	0	3	0.00	603400	12	0.18	50300	50700	50200	65200	35200	50200	50283.33	9.66	-3	51366	50782	50316	49732	49266	50550	49500	300	15000	5000	36140	100	1	6000000	3012	12.74	0.59	12	0.00	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.14	N	015360	5000	300 억	579539	N	N	N	N
26	20241202	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	334337800	6674	40.88	50900	50900	49850	65700	35500	50600	50095.56	9.72	-2799	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.11	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
27	20241202	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	307102300	6132	37.56	50900	50900	49850	65700	35500	50600	50081.91	9.72	-2500	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.10	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
28	20241202	140308	57	100.00	KOSPI	서비스업	N	N	N	N	N	50000	-600	5	-1.19	289977100	5790	35.46	50900	50900	49850	65700	35500	50600	50082.40	9.72	-2288	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3000	12.69	0.58	12	0.10	3939.00	85750.00	53500	20241029	-6.54	32500	20231227	53.85	53500	-6.54	20241029	32650	53.14	20240102	53500	-6.54	20241029	32500	53.85	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
29	20241202	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	49950	-650	5	-1.28	196220800	3914	23.97	50900	50900	49950	65700	35500	50600	50133.06	9.72	-1830	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	50	1	6000000	2997	12.68	0.58	12	0.07	3939.00	85750.00	53500	20241029	-6.64	32500	20231227	53.69	53500	-6.64	20241029	32650	52.99	20240102	53500	-6.64	20241029	32500	53.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
30	20241202	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	50300	-300	5	-0.59	105935300	2109	12.92	50900	50900	50000	65700	35500	50600	50230.11	9.72	-1214	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3018	12.77	0.59	12	0.04	3939.00	85750.00	53500	20241029	-5.98	32500	20231227	54.77	53500	-5.98	20241029	32650	54.06	20240102	53500	-5.98	20241029	32500	54.77	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
31	20241202	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	50200	-400	5	-0.79	88778100	1767	10.82	50900	50900	50000	65700	35500	50600	50242.28	9.72	-1013	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3012	12.74	0.59	12	0.03	3939.00	85750.00	53500	20241029	-6.17	32500	20231227	54.46	53500	-6.17	20241029	32650	53.75	20240102	53500	-6.17	20241029	32500	54.46	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
32	20241202	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	50100	-500	5	-0.99	43317800	860	5.27	50900	50900	50100	65700	35500	50600	50369.53	9.72	-600	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3006	12.72	0.58	12	0.01	3939.00	85750.00	53500	20241029	-6.36	32500	20231227	54.15	53500	-6.36	20241029	32650	53.45	20240102	53500	-6.36	20241029	32500	54.15	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N
33	20241202	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	50600	0	3	0.00	1271900	25	0.15	50900	50900	50600	65700	35500	50600	50876.00	9.72	-2	51933	51266	50633	49966	49333	50950	49650	300	15100	5000	36430	100	1	6000000	3036	12.85	0.59	12	0.00	3939.00	85750.00	53500	20241029	-5.42	32500	20231227	55.69	53500	-5.42	20241029	32650	54.98	20240102	53500	-5.42	20241029	32500	55.69	20231227	0.11	N	015360	5000	300 억	582908	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History