KissMeData/017800/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	160313	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52400	-900	5	-1.69	7407902600	141597	47.72	52300	53700	51500	69200	37400	53300	52316.76	27.96	-18647	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20484	6.52	1.45	12	0.36	8032.00	36191.00	55700	20241127	-5.92	37550	20240530	39.55	55700	-5.92	20241127	37550	39.55	20240530	55700	-5.92	20241127	37550	39.55	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	227	N	N
3	20241205	150316	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52400	-900	5	-1.69	7123955600	136175	45.90	52300	53700	51500	69200	37400	53300	52314.67	27.96	-17699	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20484	6.52	1.45	12	0.35	8032.00	36191.00	55700	20241127	-5.92	37550	20240530	39.55	55700	-5.92	20241127	37550	39.55	20240530	55700	-5.92	20241127	37550	39.55	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
4	20241205	140314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52500	-800	5	-1.50	5703124000	109050	36.75	52300	53700	51500	69200	37400	53300	52298.20	27.96	-13858	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20524	6.54	1.45	12	0.28	8032.00	36191.00	55700	20241127	-5.75	37550	20240530	39.81	55700	-5.75	20241127	37550	39.81	20240530	55700	-5.75	20241127	37550	39.81	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
5	20241205	130314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	4764704300	91142	30.72	52300	53700	51500	69200	37400	53300	52277.76	27.96	-8629	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.23	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
6	20241205	120314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	3933920000	75197	25.34	52300	53700	51500	69200	37400	53300	52314.79	27.96	-4695	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.19	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
7	20241205	110314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52000	-1300	5	-2.44	3253423300	62152	20.95	52300	53700	51500	69200	37400	53300	52346.16	27.96	-343	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20328	6.47	1.44	12	0.16	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
8	20241205	100312	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51800	-1500	5	-2.81	2131810400	40588	13.68	52300	53700	51600	69200	37400	53300	52523.07	27.96	2877	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20250	6.45	1.43	12	0.10	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
9	20241205	090314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52500	-800	5	-1.50	149078600	2844	0.96	52300	52700	52200	69200	37400	53300	52417.08	27.96	449	56033	54666	52533	51166	49033	55350	51850	2122	15900	5000	40500	100	1	39092385	20524	6.54	1.45	12	0.01	8032.00	36191.00	55700	20241127	-5.75	37550	20240530	39.81	55700	-5.75	20241127	37550	39.81	20240530	55700	-5.75	20241127	37550	39.81	20240530	0.40	N	017800	5000	2122 억	10929745	N	N	332	N	N
10	20241204	160310	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	53300	1800	2	3.50	15579056500	295417	332.18	51400	53900	50400	66900	36100	51500	52733.65	28.19	-9080	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20836	6.64	1.47	12	0.76	8032.00	36191.00	55700	20241127	-4.31	37550	20240530	41.94	55700	-4.31	20241127	37550	41.94	20240530	55700	-4.31	20241127	37550	41.94	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	332	N	N
11	20241204	150311	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	53400	1900	2	3.69	13389225100	254571	286.25	51400	53800	50400	66900	36100	51500	52595.25	28.19	2839	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20875	6.65	1.48	12	0.65	8032.00	36191.00	55700	20241127	-4.13	37550	20240530	42.21	55700	-4.13	20241127	37550	42.21	20240530	55700	-4.13	20241127	37550	42.21	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
12	20241204	140310	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52600	1100	2	2.14	11102898100	211496	237.81	51400	53800	50400	66900	36100	51500	52496.96	28.19	3502	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20563	6.55	1.45	12	0.54	8032.00	36191.00	55700	20241127	-5.57	37550	20240530	40.08	55700	-5.57	20241127	37550	40.08	20240530	55700	-5.57	20241127	37550	40.08	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
13	20241204	130310	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	53400	1900	2	3.69	8900996800	170084	191.25	51400	53700	50400	66900	36100	51500	52332.95	28.19	5305	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20875	6.65	1.48	12	0.44	8032.00	36191.00	55700	20241127	-4.13	37550	20240530	42.21	55700	-4.13	20241127	37550	42.21	20240530	55700	-4.13	20241127	37550	42.21	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
14	20241204	120310	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	53000	1500	2	2.91	7324374400	140561	158.05	51400	53400	50400	66900	36100	51500	52108.16	28.19	7940	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20719	6.60	1.46	12	0.36	8032.00	36191.00	55700	20241127	-4.85	37550	20240530	41.15	55700	-4.85	20241127	37550	41.15	20240530	55700	-4.85	20241127	37550	41.15	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
15	20241204	110303	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52200	700	2	1.36	5095638700	98388	110.63	51400	52700	50400	66900	36100	51500	51791.26	28.19	-3327	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20406	6.50	1.44	12	0.25	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
16	20241204	100304	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51800	300	2	0.58	4185624600	80861	90.92	51400	52700	50400	66900	36100	51500	51763.21	28.19	-3	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	20250	6.45	1.43	12	0.21	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
17	20241204	090309	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	50900	-600	5	-1.17	875411200	17153	19.29	51400	51500	50400	66900	36100	51500	51035.46	28.19	684	53166	52332	51566	50732	49966	51950	50350	2122	15400	5000	39140	100	1	39092385	19898	6.34	1.41	12	0.04	8032.00	36191.00	55700	20241127	-8.62	37550	20240530	35.55	55700	-8.62	20241127	37550	35.55	20240530	55700	-8.62	20241127	37550	35.55	20240530	0.41	N	017800	5000	2122 억	11019778	N	N	2592	N	N
18	20241203	160328	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51500	-400	5	-0.77	4567138800	88856	59.08	52400	52400	50800	67400	36400	51900	51399.10	28.20	5114	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.23	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	2592	N	N
19	20241203	150331	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51200	-700	5	-1.35	3817826500	74268	49.38	52400	52400	50800	67400	36400	51900	51405.97	28.20	8089	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20015	6.37	1.41	12	0.19	8032.00	36191.00	55700	20241127	-8.08	37550	20240530	36.35	55700	-8.08	20241127	37550	36.35	20240530	55700	-8.08	20241127	37550	36.35	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
20	20241203	140325	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51500	-400	5	-0.77	3321303400	64597	42.95	52400	52400	50800	67400	36400	51900	51415.63	28.20	6302	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.17	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
21	20241203	130323	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51300	-600	5	-1.16	2789775100	54254	36.07	52400	52400	50800	67400	36400	51900	51420.49	28.20	5786	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20054	6.39	1.42	12	0.14	8032.00	36191.00	55700	20241127	-7.90	37550	20240530	36.62	55700	-7.90	20241127	37550	36.62	20240530	55700	-7.90	20241127	37550	36.62	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
22	20241203	120334	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51400	-500	5	-0.96	2580079700	50177	33.36	52400	52400	50800	67400	36400	51900	51419.42	28.20	5269	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20093	6.40	1.42	12	0.13	8032.00	36191.00	55700	20241127	-7.72	37550	20240530	36.88	55700	-7.72	20241127	37550	36.88	20240530	55700	-7.72	20241127	37550	36.88	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
23	20241203	110321	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51400	-500	5	-0.96	2298551900	44698	29.72	52400	52400	50800	67400	36400	51900	51423.87	28.20	4069	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20093	6.40	1.42	12	0.11	8032.00	36191.00	55700	20241127	-7.72	37550	20240530	36.88	55700	-7.72	20241127	37550	36.88	20240530	55700	-7.72	20241127	37550	36.88	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
24	20241203	100315	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51500	-400	5	-0.77	1687982900	32869	21.85	52400	52400	50800	67400	36400	51900	51354.59	28.20	2299	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20133	6.41	1.42	12	0.08	8032.00	36191.00	55700	20241127	-7.54	37550	20240530	37.15	55700	-7.54	20241127	37550	37.15	20240530	55700	-7.54	20241127	37550	37.15	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
25	20241203	090314	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51700	-200	5	-0.39	187059600	3599	2.39	52400	52400	51300	67400	36400	51900	51975.77	28.20	23	55566	53732	52766	50932	49966	53250	50450	2122	15500	5000	39440	100	1	39092385	20211	6.44	1.43	12	0.01	8032.00	36191.00	55700	20241127	-7.18	37550	20240530	37.68	55700	-7.18	20241127	37550	37.68	20240530	55700	-7.18	20241127	37550	37.68	20240530	0.42	N	017800	5000	2122 억	11022735	N	N	56	N	N
26	20241202	160306	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51900	-1500	5	-2.81	7853689500	149856	118.58	54200	54600	51800	69400	37400	53400	52408.76	28.18	-1829	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20289	6.46	1.43	12	0.38	8032.00	36191.00	55700	20241127	-6.82	37550	20240530	38.22	55700	-6.82	20241127	37550	38.22	20240530	55700	-6.82	20241127	37550	38.22	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	56	N	N
27	20241202	150327	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52100	-1300	5	-2.43	7361458700	140378	111.08	54200	54600	51800	69400	37400	53400	52440.22	28.18	-3323	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20367	6.49	1.44	12	0.36	8032.00	36191.00	55700	20241127	-6.46	37550	20240530	38.75	55700	-6.46	20241127	37550	38.75	20240530	55700	-6.46	20241127	37550	38.75	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
28	20241202	140317	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52200	-1200	5	-2.25	6538182900	124594	98.59	54200	54600	51800	69400	37400	53400	52475.87	28.18	-2982	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20406	6.50	1.44	12	0.32	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
29	20241202	130321	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52000	-1400	5	-2.62	5758367700	109672	86.78	54200	54600	51800	69400	37400	53400	52505.32	28.18	-3717	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20328	6.47	1.44	12	0.28	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
30	20241202	120326	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	51800	-1600	5	-3.00	5168132200	98312	77.80	54200	54600	51800	69400	37400	53400	52568.64	28.18	-4912	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20250	6.45	1.43	12	0.25	8032.00	36191.00	55700	20241127	-7.00	37550	20240530	37.95	55700	-7.00	20241127	37550	37.95	20240530	55700	-7.00	20241127	37550	37.95	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
31	20241202	110311	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52000	-1400	5	-2.62	4384559600	83225	65.86	54200	54600	51800	69400	37400	53400	52683.16	28.18	-1053	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20328	6.47	1.44	12	0.21	8032.00	36191.00	55700	20241127	-6.64	37550	20240530	38.48	55700	-6.64	20241127	37550	38.48	20240530	55700	-6.64	20241127	37550	38.48	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
32	20241202	100306	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	52200	-1200	5	-2.25	3272579300	61889	48.97	54200	54600	51900	69400	37400	53400	52878.16	28.18	-3066	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	20406	6.50	1.44	12	0.16	8032.00	36191.00	55700	20241127	-6.28	37550	20240530	39.01	55700	-6.28	20241127	37550	39.01	20240530	55700	-6.28	20241127	37550	39.01	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N
33	20241202	090308	55	40.00	KOSPI200	기계	N	N	N	Y	40	N	54000	600	2	1.12	297543100	5491	4.35	54200	54600	53700	69400	37400	53400	54188.13	28.18	-315	55200	54300	53400	52500	51600	54750	52950	2122	16000	5000	40580	100	1	39092385	21110	6.72	1.49	12	0.01	8032.00	36191.00	55700	20241127	-3.05	37550	20240530	43.81	55700	-3.05	20241127	37550	43.81	20240530	55700	-3.05	20241127	37550	43.81	20240530	0.42	N	017800	5000	2122 억	11015065	N	N	86	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History