KissMeData/018260/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

17 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	foreignNetBuyingQuantity	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	160316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136100	-400	5	-0.29	18839507000	138080	52.63	136500	137900	135300	177400	95600	136500	136439.33	18.95	-5600	-8231	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105311	15.19	1.22	12	0.18	8962.00	111913.00	174000	20231214	-21.78	133300	20241107	2.10	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.12	N	018260	500	386 억	14665640	N	N	487	N	N
3	20241205	150318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136400	-100	5	-0.07	15948805400	116855	44.54	136500	137900	135300	177400	95600	136500	136483.72	18.95	-5600	-12840	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105543	15.22	1.22	12	0.15	8962.00	111913.00	174000	20231214	-21.61	133300	20241107	2.33	173000	-21.16	20240223	133300	2.33	20241107	174000	-21.61	20231214	133300	2.33	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
4	20241205	140317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	137200	700	2	0.51	12696220400	93006	35.45	136500	137900	135300	177400	95600	136500	136509.69	18.95	-5600	-10960	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106162	15.31	1.23	12	0.12	8962.00	111913.00	174000	20231214	-21.15	133300	20241107	2.93	173000	-20.69	20240223	133300	2.93	20241107	174000	-21.15	20231214	133300	2.93	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
5	20241205	130317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	137000	500	2	0.37	10925164000	80059	30.52	136500	137900	135300	177400	95600	136500	136463.91	18.95	-5600	-9767	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106008	15.29	1.22	12	0.10	8962.00	111913.00	174000	20231214	-21.26	133300	20241107	2.78	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
6	20241205	120317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	137000	500	2	0.37	9472537100	69453	26.47	136500	137900	135300	177400	95600	136500	136387.73	18.95	-5600	-7999	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	106008	15.29	1.22	12	0.09	8962.00	111913.00	174000	20231214	-21.26	133300	20241107	2.78	173000	-20.81	20240223	133300	2.78	20241107	174000	-21.26	20231214	133300	2.78	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
7	20241205	110316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136200	-300	5	-0.22	7371183900	54107	20.62	136500	137900	135300	177400	95600	136500	136233.46	18.95	-5600	-7466	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105389	15.20	1.22	12	0.07	8962.00	111913.00	174000	20231214	-21.72	133300	20241107	2.18	173000	-21.27	20240223	133300	2.18	20241107	174000	-21.72	20231214	133300	2.18	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
8	20241205	100315	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136000	-500	5	-0.37	5186744900	38038	14.50	136500	137900	135300	177400	95600	136500	136356.93	18.95	-5600	-7188	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105234	15.18	1.22	12	0.05	8962.00	111913.00	174000	20231214	-21.84	133300	20241107	2.03	173000	-21.39	20240223	133300	2.03	20241107	174000	-21.84	20231214	133300	2.03	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
9	20241205	090316	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136500	0	3	0.00	1062715700	7785	2.97	136500	137400	136100	177400	95600	136500	136508.12	18.95	-5600	-4000	140033	138266	135933	134166	131833	139150	135050	387	40900	500	106470	100	1	77377800	105621	15.23	1.22	12	0.01	8962.00	111913.00	174000	20231214	-21.55	133300	20241107	2.40	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.12	N	018260	500	386 억	14665640	N	N	265	N	N
10	20241204	160312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136500	-1500	5	-1.09	35526801800	261949	49.11	135600	137700	133600	179400	96600	138000	135624.38	18.91	0	52452	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105621	15.23	1.22	12	0.34	8962.00	111913.00	174000	20231214	-21.55	133300	20241107	2.40	173000	-21.10	20240223	133300	2.40	20241107	174000	-21.55	20231214	133300	2.40	20241107	0.12	N	018260	500	386 억	14630722	N	N	265	N	N
11	20241204	150313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	137300	-700	5	-0.51	31365728000	231512	43.40	135600	137700	133600	179400	96600	138000	135481.83	18.91	0	49518	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	106240	15.32	1.23	12	0.30	8962.00	111913.00	174000	20231214	-21.09	133300	20241107	3.00	173000	-20.64	20240223	133300	3.00	20241107	174000	-21.09	20231214	133300	3.00	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
12	20241204	140312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135300	-2700	5	-1.96	24678312200	182331	34.18	135600	137700	133600	179400	96600	138000	135348.63	18.91	0	45608	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104692	15.10	1.21	12	0.24	8962.00	111913.00	174000	20231214	-22.24	133300	20241107	1.50	173000	-21.79	20240223	133300	1.50	20241107	174000	-22.24	20231214	133300	1.50	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
13	20241204	130313	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135900	-2100	5	-1.52	22704919500	167792	31.46	135600	137700	133600	179400	96600	138000	135315.50	18.91	0	44695	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105156	15.16	1.21	12	0.22	8962.00	111913.00	174000	20231214	-21.90	133300	20241107	1.95	173000	-21.45	20240223	133300	1.95	20241107	174000	-21.90	20231214	133300	1.95	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
14	20241204	120312	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136100	-1900	5	-1.38	20897431500	154489	28.96	135600	137700	133600	179400	96600	138000	135267.68	18.91	0	43066	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105311	15.19	1.22	12	0.20	8962.00	111913.00	174000	20231214	-21.78	133300	20241107	2.10	173000	-21.33	20240223	133300	2.10	20241107	174000	-21.78	20231214	133300	2.10	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
15	20241204	110306	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135600	-2400	5	-1.74	18556624000	137229	25.73	135600	137700	133600	179400	96600	138000	135223.31	18.91	0	40653	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104924	15.13	1.21	12	0.18	8962.00	111913.00	174000	20231214	-22.07	133300	20241107	1.73	173000	-21.62	20240223	133300	1.73	20241107	174000	-22.07	20231214	133300	1.73	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
16	20241204	100307	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	136700	-1300	5	-0.94	15588666900	115356	21.63	135600	137700	133600	179400	96600	138000	135134.72	18.91	0	34466	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	105775	15.25	1.22	12	0.15	8962.00	111913.00	174000	20231214	-21.44	133300	20241107	2.55	173000	-20.98	20240223	133300	2.55	20241107	174000	-21.44	20231214	133300	2.55	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
17	20241204	090311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	135000	-3000	5	-2.17	6408283500	47610	8.93	135600	135600	133600	179400	96600	138000	134597.88	18.91	0	16907	156400	147200	142000	132800	127600	144600	130200	387	41400	500	107640	100	1	77377800	104460	15.06	1.21	12	0.06	8962.00	111913.00	174000	20231214	-22.41	133300	20241107	1.28	173000	-21.97	20240223	133300	1.28	20241107	174000	-22.41	20231214	133300	1.28	20241107	0.12	N	018260	500	386 억	14630722	N	N	111	N	N
18	20241203	160331	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138000	-10600	5	-7.13	74655601900	531298	470.13	150500	151200	136800	193100	104100	148600	140517.79	18.92	0	-53984	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	106781	15.40	1.23	12	0.69	8962.00	111913.00	174000	20231214	-20.69	133300	20241107	3.53	173000	-20.23	20240223	133300	3.53	20241107	174000	-20.69	20231214	133300	3.53	20241107	0.12	N	018260	500	386 억	14639168	N	N	111	N	N
19	20241203	150333	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138000	-10600	5	-7.13	66963667900	475621	420.87	150500	151200	136800	193100	104100	148600	140792.08	18.92	0	-50425	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	106781	15.40	1.23	12	0.61	8962.00	111913.00	174000	20231214	-20.69	133300	20241107	3.53	173000	-20.23	20240223	133300	3.53	20241107	174000	-20.69	20231214	133300	3.53	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
20	20241203	140328	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	138400	-10200	5	-6.86	56104602900	397189	351.46	150500	151200	136800	193100	104100	148600	141254.17	18.92	0	-47352	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	107091	15.44	1.24	12	0.51	8962.00	111913.00	174000	20231214	-20.46	133300	20241107	3.83	173000	-20.00	20240223	133300	3.83	20241107	174000	-20.46	20231214	133300	3.83	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
21	20241203	130325	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	140700	-7900	5	-5.32	27883112200	193635	171.34	150500	151200	140400	193100	104100	148600	143998.31	18.92	0	-12387	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	108871	15.70	1.26	12	0.25	8962.00	111913.00	174000	20231214	-19.14	133300	20241107	5.55	173000	-18.67	20240223	133300	5.55	20241107	174000	-19.14	20231214	133300	5.55	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
22	20241203	120336	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	141300	-7300	5	-4.91	21795356900	150464	133.14	150500	151200	140400	193100	104100	148600	144854.30	18.92	0	-14763	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	109335	15.77	1.26	12	0.19	8962.00	111913.00	174000	20231214	-18.79	133300	20241107	6.00	173000	-18.32	20240223	133300	6.00	20241107	174000	-18.79	20231214	133300	6.00	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
23	20241203	110324	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	144600	-4000	5	-2.69	13536435600	92444	81.80	150500	151200	143300	193100	104100	148600	146428.49	18.92	0	-9670	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	111888	16.13	1.29	12	0.12	8962.00	111913.00	174000	20231214	-16.90	133300	20241107	8.48	173000	-16.42	20240223	133300	8.48	20241107	174000	-16.90	20231214	133300	8.48	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
24	20241203	100318	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	147800	-800	5	-0.54	5388617700	36200	32.03	150500	151200	147600	193100	104100	148600	148856.84	18.92	0	-1254	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	114364	16.49	1.32	12	0.05	8962.00	111913.00	174000	20231214	-15.06	133300	20241107	10.88	173000	-14.57	20240223	133300	10.88	20241107	174000	-15.06	20231214	133300	10.88	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
25	20241203	090317	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	150100	1500	2	1.01	575737600	3826	3.39	150500	151200	149200	193100	104100	148600	150480.29	18.92	0	371	151600	150100	148500	147000	145400	149300	146200	387	44500	500	115900	100	1	77377800	116144	16.75	1.34	12	0.00	8962.00	111913.00	174000	20231214	-13.74	133300	20241107	12.60	173000	-13.24	20240223	133300	12.60	20241107	174000	-13.74	20231214	133300	12.60	20241107	0.12	N	018260	500	386 억	14639168	N	N	393	N	N
26	20241202	160308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148600	1900	2	1.30	16824871800	112954	74.02	149100	150000	146900	190700	102700	146700	148953.54	18.91	0	-1459	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	114983	16.58	1.33	12	0.15	8962.00	111913.00	174000	20231214	-14.60	133300	20241107	11.48	173000	-14.10	20240223	133300	11.48	20241107	174000	-14.60	20231214	133300	11.48	20241107	0.12	N	018260	500	386 억	14629275	N	N	393	N	N
27	20241202	150329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149300	2600	2	1.77	13733513100	92218	60.43	149100	150000	146900	190700	102700	146700	148924.43	18.91	0	1983	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115525	16.66	1.33	12	0.12	8962.00	111913.00	174000	20231214	-14.20	133300	20241107	12.00	173000	-13.70	20240223	133300	12.00	20241107	174000	-14.20	20231214	133300	12.00	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
28	20241202	140319	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149900	3200	2	2.18	11720376200	78745	51.60	149100	149900	146900	190700	102700	146700	148839.62	18.91	0	4449	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115989	16.73	1.34	12	0.10	8962.00	111913.00	174000	20231214	-13.85	133300	20241107	12.45	173000	-13.35	20240223	133300	12.45	20241107	174000	-13.85	20231214	133300	12.45	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
29	20241202	130323	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149100	2400	2	1.64	9570509700	64342	42.16	149100	149900	146900	190700	102700	146700	148744.36	18.91	0	5666	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115370	16.64	1.33	12	0.08	8962.00	111913.00	174000	20231214	-14.31	133300	20241107	11.85	173000	-13.82	20240223	133300	11.85	20241107	174000	-14.31	20231214	133300	11.85	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
30	20241202	120329	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	149200	2500	2	1.70	7995464700	53787	35.25	149100	149900	146900	190700	102700	146700	148650.50	18.91	0	6592	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115448	16.65	1.33	12	0.07	8962.00	111913.00	174000	20231214	-14.25	133300	20241107	11.93	173000	-13.76	20240223	133300	11.93	20241107	174000	-14.25	20231214	133300	11.93	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
31	20241202	110314	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148700	2000	2	1.36	6132362600	41305	27.07	149100	149800	146900	190700	102700	146700	148465.38	18.91	0	3059	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115061	16.59	1.33	12	0.05	8962.00	111913.00	174000	20231214	-14.54	133300	20241107	11.55	173000	-14.05	20240223	133300	11.55	20241107	174000	-14.54	20231214	133300	11.55	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
32	20241202	100308	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148200	1500	2	1.02	4019351000	27083	17.75	149100	149800	146900	190700	102700	146700	148408.63	18.91	0	364	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	114674	16.54	1.32	12	0.04	8962.00	111913.00	174000	20231214	-14.83	133300	20241107	11.18	173000	-14.34	20240223	133300	11.18	20241107	174000	-14.83	20231214	133300	11.18	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N
33	20241202	090311	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	148800	2100	2	1.43	515710600	3467	2.27	149100	149100	147800	190700	102700	146700	148748.37	18.91	0	694	151366	149032	147566	145232	143766	148300	144500	387	44000	500	114420	100	1	77377800	115138	16.60	1.33	12	0.00	8962.00	111913.00	174000	20231214	-14.48	133300	20241107	11.63	173000	-13.99	20240223	133300	11.63	20241107	174000	-14.48	20231214	133300	11.63	20241107	0.12	N	018260	500	386 억	14629275	N	N	449	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History