KissMeData/017810/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	160313	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10790	-550	5	-4.85	841665750	76811	45.22	11400	11400	10750	14740	7940	11340	10957.66	1.34	-30644	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4113	21.58	1.24	12	0.20	500.00	8672.00	18410	20240614	-41.39	9500	20241112	13.58	18410	-41.39	20240614	9500	13.58	20241112	18410	-41.39	20240614	9500	13.58	20241112	0.37	N	017810	500	190 억	512204	N	N	114	N	N
3	20241205	150316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	-500	5	-4.41	812921790	74152	43.65	11400	11400	10750	14740	7940	11340	10962.91	1.34	-29054	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4132	21.68	1.25	12	0.19	500.00	8672.00	18410	20240614	-41.12	9500	20241112	14.11	18410	-41.12	20240614	9500	14.11	20241112	18410	-41.12	20240614	9500	14.11	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
4	20241205	140314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10820	-520	5	-4.59	666315830	60582	35.66	11400	11400	10790	14740	7940	11340	10998.58	1.34	-22651	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4125	21.64	1.25	12	0.16	500.00	8672.00	18410	20240614	-41.23	9500	20241112	13.89	18410	-41.23	20240614	9500	13.89	20241112	18410	-41.23	20240614	9500	13.89	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
5	20241205	130314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10820	-520	5	-4.59	605436420	54948	32.35	11400	11400	10820	14740	7940	11340	11018.35	1.34	-21238	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4125	21.64	1.25	12	0.14	500.00	8672.00	18410	20240614	-41.23	9500	20241112	13.89	18410	-41.23	20240614	9500	13.89	20241112	18410	-41.23	20240614	9500	13.89	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
6	20241205	120315	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10950	-390	5	-3.44	486756120	44046	25.93	11400	11400	10870	14740	7940	11340	11051.09	1.34	-16665	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4174	21.90	1.26	12	0.12	500.00	8672.00	18410	20240614	-40.52	9500	20241112	15.26	18410	-40.52	20240614	9500	15.26	20241112	18410	-40.52	20240614	9500	15.26	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
7	20241205	110314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10930	-410	5	-3.62	435539250	39380	23.18	11400	11400	10870	14740	7940	11340	11059.91	1.34	-15286	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4167	21.86	1.26	12	0.10	500.00	8672.00	18410	20240614	-40.63	9500	20241112	15.05	18410	-40.63	20240614	9500	15.05	20241112	18410	-40.63	20240614	9500	15.05	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
8	20241205	100313	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10940	-400	5	-3.53	325629200	29306	17.25	11400	11400	10940	14740	7940	11340	11111.35	1.34	-15313	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4170	21.88	1.26	12	0.08	500.00	8672.00	18410	20240614	-40.58	9500	20241112	15.16	18410	-40.58	20240614	9500	15.16	20241112	18410	-40.58	20240614	9500	15.16	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
9	20241205	090314	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11300	-40	5	-0.35	42813840	3775	2.22	11400	11400	11290	14740	7940	11340	11341.41	1.34	-3085	11840	11590	11150	10900	10460	11715	11025	191	3400	500	8390	10	1	38120542	4308	22.60	1.30	12	0.01	500.00	8672.00	18410	20240614	-38.62	9500	20241112	18.95	18410	-38.62	20240614	9500	18.95	20241112	18410	-38.62	20240614	9500	18.95	20241112	0.37	N	017810	500	190 억	512204	N	N	182	N	N
10	20241204	160310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11340	340	2	3.09	1902247220	169624	219.24	10890	11400	10710	14300	7700	11000	11214.39	1.33	17551	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4323	22.68	1.31	12	0.44	500.00	8672.00	18410	20240614	-38.40	9500	20241112	19.37	18410	-38.40	20240614	9500	19.37	20241112	18410	-38.40	20240614	9500	19.37	20241112	0.39	N	017810	500	190 억	507242	N	N	182	N	N
11	20241204	150311	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11260	260	2	2.36	1778891870	158710	205.13	10890	11400	10710	14300	7700	11000	11208.44	1.33	14887	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4292	22.52	1.30	12	0.42	500.00	8672.00	18410	20240614	-38.84	9500	20241112	18.53	18410	-38.84	20240614	9500	18.53	20241112	18410	-38.84	20240614	9500	18.53	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
12	20241204	140310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11280	280	2	2.55	1647798270	147037	190.05	10890	11400	10710	14300	7700	11000	11206.69	1.33	18353	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4300	22.56	1.30	12	0.39	500.00	8672.00	18410	20240614	-38.73	9500	20241112	18.74	18410	-38.73	20240614	9500	18.74	20241112	18410	-38.73	20240614	9500	18.74	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
13	20241204	130310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11390	390	2	3.55	1516498690	135459	175.08	10890	11400	10710	14300	7700	11000	11195.26	1.33	20570	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4342	22.78	1.31	12	0.36	500.00	8672.00	18410	20240614	-38.13	9500	20241112	19.89	18410	-38.13	20240614	9500	19.89	20241112	18410	-38.13	20240614	9500	19.89	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
14	20241204	120310	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11270	270	2	2.45	1267616770	113547	146.76	10890	11400	10710	14300	7700	11000	11163.81	1.33	9756	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4296	22.54	1.30	12	0.30	500.00	8672.00	18410	20240614	-38.78	9500	20241112	18.63	18410	-38.78	20240614	9500	18.63	20241112	18410	-38.78	20240614	9500	18.63	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
15	20241204	110303	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11270	270	2	2.45	976861460	87864	113.56	10890	11330	10710	14300	7700	11000	11117.88	1.33	9677	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4296	22.54	1.30	12	0.23	500.00	8672.00	18410	20240614	-38.78	9500	20241112	18.63	18410	-38.78	20240614	9500	18.63	20241112	18410	-38.78	20240614	9500	18.63	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
16	20241204	100305	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11050	50	2	0.45	592745930	53628	69.31	10890	11320	10710	14300	7700	11000	11052.92	1.33	6624	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4212	22.10	1.27	12	0.14	500.00	8672.00	18410	20240614	-39.98	9500	20241112	16.32	18410	-39.98	20240614	9500	16.32	20241112	18410	-39.98	20240614	9500	16.32	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
17	20241204	090309	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10770	-230	5	-2.09	73869650	6838	8.84	10890	10890	10710	14300	7700	11000	10802.82	1.33	144	11346	11172	10836	10662	10326	11260	10750	191	3300	500	8140	10	1	38120542	4106	21.54	1.24	12	0.02	500.00	8672.00	18410	20240614	-41.50	9500	20241112	13.37	18410	-41.50	20240614	9500	13.37	20241112	18410	-41.50	20240614	9500	13.37	20241112	0.39	N	017810	500	190 억	507242	N	N	112	N	N
18	20241203	160328	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	11000	470	2	4.46	840565490	77278	65.76	10500	11010	10500	13680	7380	10530	10877.00	1.32	4288	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4193	22.00	1.27	12	0.20	500.00	8672.00	18410	20240614	-40.25	9500	20241112	15.79	18410	-40.25	20240614	9500	15.79	20241112	18410	-40.25	20240614	9500	15.79	20241112	0.42	N	017810	500	190 억	503213	N	N	112	N	N
19	20241203	150331	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10950	420	2	3.99	820168540	75423	64.18	10500	11010	10500	13680	7380	10530	10874.25	1.32	4351	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4174	21.90	1.26	12	0.20	500.00	8672.00	18410	20240614	-40.52	9500	20241112	15.26	18410	-40.52	20240614	9500	15.26	20241112	18410	-40.52	20240614	9500	15.26	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
20	20241203	140325	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10970	440	2	4.18	654298800	60326	51.33	10500	11000	10500	13680	7380	10530	10846.05	1.32	8187	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4182	21.94	1.26	12	0.16	500.00	8672.00	18410	20240614	-40.41	9500	20241112	15.47	18410	-40.41	20240614	9500	15.47	20241112	18410	-40.41	20240614	9500	15.47	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
21	20241203	130323	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10840	310	2	2.94	415957450	38575	32.82	10500	10920	10500	13680	7380	10530	10783.08	1.32	5984	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4132	21.68	1.25	12	0.10	500.00	8672.00	18410	20240614	-41.12	9500	20241112	14.11	18410	-41.12	20240614	9500	14.11	20241112	18410	-41.12	20240614	9500	14.11	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
22	20241203	120334	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	370	2	3.51	370132910	34363	29.24	10500	10920	10500	13680	7380	10530	10771.26	1.32	7758	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4155	21.80	1.26	12	0.09	500.00	8672.00	18410	20240614	-40.79	9500	20241112	14.74	18410	-40.79	20240614	9500	14.74	20241112	18410	-40.79	20240614	9500	14.74	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
23	20241203	110321	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10900	370	2	3.51	277446790	25837	21.98	10500	10910	10500	13680	7380	10530	10738.35	1.32	7595	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4155	21.80	1.26	12	0.07	500.00	8672.00	18410	20240614	-40.79	9500	20241112	14.74	18410	-40.79	20240614	9500	14.74	20241112	18410	-40.79	20240614	9500	14.74	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
24	20241203	100316	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10680	150	2	1.42	98393260	9256	7.88	10500	10700	10500	13680	7380	10530	10630.21	1.32	2431	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4071	21.36	1.23	12	0.02	500.00	8672.00	18410	20240614	-41.99	9500	20241112	12.42	18410	-41.99	20240614	9500	12.42	20241112	18410	-41.99	20240614	9500	12.42	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
25	20241203	090315	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10640	110	2	1.04	17877180	1689	1.44	10500	10650	10500	13680	7380	10530	10584.48	1.32	1008	11016	10772	10606	10362	10196	10690	10280	191	3150	500	7790	10	1	38120542	4056	21.28	1.23	12	0.00	500.00	8672.00	18410	20240614	-42.21	9500	20241112	12.00	18410	-42.21	20240614	9500	12.00	20241112	18410	-42.21	20240614	9500	12.00	20241112	0.42	N	017810	500	190 억	503213	N	N	34	N	N
26	20241202	160306	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10530	-320	5	-2.95	1230266090	116530	170.86	10850	10850	10440	14100	7600	10850	10557.45	1.26	21908	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4014	21.06	1.21	12	0.31	500.00	8672.00	18410	20240614	-42.80	9500	20241112	10.84	18410	-42.80	20240614	9500	10.84	20241112	18410	-42.80	20240614	9500	10.84	20241112	0.41	N	017810	500	190 억	480412	N	N	34	N	N
27	20241202	150327	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10550	-300	5	-2.76	1163593140	110205	161.58	10850	10850	10440	14100	7600	10850	10558.35	1.26	21481	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4022	21.10	1.22	12	0.29	500.00	8672.00	18410	20240614	-42.69	9500	20241112	11.05	18410	-42.69	20240614	9500	11.05	20241112	18410	-42.69	20240614	9500	11.05	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
28	20241202	140317	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10510	-340	5	-3.13	1055430000	99947	146.54	10850	10850	10440	14100	7600	10850	10559.80	1.26	18755	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4006	21.02	1.21	12	0.26	500.00	8672.00	18410	20240614	-42.91	9500	20241112	10.63	18410	-42.91	20240614	9500	10.63	20241112	18410	-42.91	20240614	9500	10.63	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
29	20241202	130321	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10450	-400	5	-3.69	911634310	86262	126.48	10850	10850	10440	14100	7600	10850	10568.09	1.26	16532	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	3984	20.90	1.21	12	0.23	500.00	8672.00	18410	20240614	-43.24	9500	20241112	10.00	18410	-43.24	20240614	9500	10.00	20241112	18410	-43.24	20240614	9500	10.00	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
30	20241202	120326	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10500	-350	5	-3.23	736525290	69541	101.96	10850	10850	10470	14100	7600	10850	10591.11	1.26	10275	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4003	21.00	1.21	12	0.18	500.00	8672.00	18410	20240614	-42.97	9500	20241112	10.53	18410	-42.97	20240614	9500	10.53	20241112	18410	-42.97	20240614	9500	10.53	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
31	20241202	110312	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10580	-270	5	-2.49	478342760	45000	65.98	10850	10850	10500	14100	7600	10850	10629.67	1.26	4222	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4033	21.16	1.22	12	0.12	500.00	8672.00	18410	20240614	-42.53	9500	20241112	11.37	18410	-42.53	20240614	9500	11.37	20241112	18410	-42.53	20240614	9500	11.37	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
32	20241202	100306	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10600	-250	5	-2.30	352513920	33113	48.55	10850	10850	10500	14100	7600	10850	10645.58	1.26	1988	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4041	21.20	1.22	12	0.09	500.00	8672.00	18410	20240614	-42.42	9500	20241112	11.58	18410	-42.42	20240614	9500	11.58	20241112	18410	-42.42	20240614	9500	11.58	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N
33	20241202	090308	55	60.00	KOSPI	음식료품	N	N	N	Y	60	N	10800	-50	5	-0.46	24338060	2249	3.30	10850	10850	10730	14100	7600	10850	10821.29	1.26	733	11356	11102	10936	10682	10516	11020	10600	191	3250	500	8020	10	1	38120542	4117	21.60	1.25	12	0.01	500.00	8672.00	18410	20240614	-41.34	9500	20241112	13.68	18410	-41.34	20240614	9500	13.68	20241112	18410	-41.34	20240614	9500	13.68	20241112	0.41	N	017810	500	190 억	480412	N	N	119	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History