KissMeData/019680/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	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	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	105	2	4.42	136503745	55776	66.67	2380	2515	2365	3085	1665	2375	2447.36	1.85	11465	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2101	-2.75	0.61	12	0.07	-901.00	4090.00	3140	20240103	-21.02	1900	20240806	30.53	3140	-21.02	20240103	1900	30.53	20240806	3140	-21.02	20240103	1900	30.53	20240806	0.08	N	019680	500	423 억	1565671	N	N	1	N	N
3	20241205	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	95	2	4.00	129321355	52873	63.20	2380	2515	2365	3085	1665	2375	2445.89	1.85	10645	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2092	-2.74	0.60	12	0.06	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	3140	-21.34	20240103	1900	30.00	20240806	3140	-21.34	20240103	1900	30.00	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
4	20241205	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2460	85	2	3.58	70317750	29024	34.69	2380	2480	2365	3085	1665	2375	2422.74	1.85	7896	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2084	-2.73	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.66	1900	20240806	29.47	3140	-21.66	20240103	1900	29.47	20240806	3140	-21.66	20240103	1900	29.47	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
5	20241205	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	55	2	2.32	46687580	19359	23.14	2380	2445	2365	3085	1665	2375	2411.67	1.85	6028	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2058	-2.70	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
6	20241205	120323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	55	2	2.32	31384475	13069	15.62	2380	2440	2365	3085	1665	2375	2401.44	1.85	4189	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2058	-2.70	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
7	20241205	110321	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	50	2	2.11	26363930	10995	13.14	2380	2440	2365	3085	1665	2375	2397.81	1.85	3537	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
8	20241205	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	22270400	9299	11.11	2380	2440	2365	3085	1665	2375	2394.92	1.85	2288	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
9	20241205	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	35	2	1.47	6147655	2571	3.07	2380	2435	2380	3085	1665	2375	2391.15	1.85	-844	2458	2416	2378	2336	2298	2437	2357	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1565671	N	N	0	N	N
10	20241204	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2375	-50	5	-2.06	199246015	83666	345.73	2345	2420	2340	3150	1700	2425	2381.45	1.84	11558	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2012	-2.64	0.58	12	0.10	-901.00	4090.00	3140	20240103	-24.36	1900	20240806	25.00	3140	-24.36	20240103	1900	25.00	20240806	3140	-24.36	20240103	1900	25.00	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
11	20241204	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-25	5	-1.03	159546115	66987	276.81	2345	2420	2340	3150	1700	2425	2381.75	1.84	9782	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2033	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
12	20241204	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-30	5	-1.24	152268595	63950	264.26	2345	2420	2340	3150	1700	2425	2381.06	1.84	7666	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2029	-2.66	0.59	12	0.08	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
13	20241204	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	2410	-15	5	-0.62	119751845	50386	208.21	2345	2415	2340	3150	1700	2425	2376.69	1.84	3039	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2041	-2.67	0.59	12	0.06	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	3140	-23.25	20240103	1900	26.84	20240806	3140	-23.25	20240103	1900	26.84	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
14	20241204	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	2395	-30	5	-1.24	101157740	42656	176.26	2345	2410	2340	3150	1700	2425	2371.48	1.84	5229	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2029	-2.66	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.73	1900	20240806	26.05	3140	-23.73	20240103	1900	26.05	20240806	3140	-23.73	20240103	1900	26.05	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
15	20241204	110311	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-35	5	-1.44	84678880	35730	147.64	2345	2410	2340	3150	1700	2425	2369.97	1.84	2443	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2024	-2.65	0.58	12	0.04	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
16	20241204	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	2365	-60	5	-2.47	50353355	21327	88.13	2345	2410	2340	3150	1700	2425	2361.01	1.84	1376	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2003	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.68	1900	20240806	24.47	3140	-24.68	20240103	1900	24.47	20240806	3140	-24.68	20240103	1900	24.47	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
17	20241204	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	-25	5	-1.03	1239875	528	2.18	2345	2410	2345	3150	1700	2425	2348.25	1.84	-194	2461	2442	2421	2402	2381	2452	2412	424	725	500	1740	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1557915	N	N	2	N	N
18	20241203	160337	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	58647050	24200	75.19	2400	2440	2400	3175	1715	2445	2423.43	1.84	-1767	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	2	N	N
19	20241203	150339	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	51162250	21112	65.59	2400	2440	2400	3175	1715	2445	2423.37	1.84	-962	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
20	20241203	140333	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-10	5	-0.41	43160285	17810	55.33	2400	2440	2400	3175	1715	2445	2423.37	1.84	179	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
21	20241203	130332	57	100.00	KOSPI	서비스업	N	N	N	N	N	2435	-10	5	-0.41	30257465	12490	38.80	2400	2440	2400	3175	1715	2445	2422.54	1.84	264	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	3140	-22.45	20240103	1900	28.16	20240806	3140	-22.45	20240103	1900	28.16	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
22	20241203	120343	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	12853070	5313	16.51	2400	2440	2400	3175	1715	2445	2419.17	1.84	33	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
23	20241203	110330	57	100.00	KOSPI	서비스업	N	N	N	N	N	2425	-20	5	-0.82	12187095	5038	15.65	2400	2440	2400	3175	1715	2445	2419.03	1.84	26	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2054	-2.69	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	3140	-22.77	20240103	1900	27.63	20240806	3140	-22.77	20240103	1900	27.63	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
24	20241203	100323	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-15	5	-0.61	8004330	3312	10.29	2400	2440	2400	3175	1715	2445	2416.77	1.84	20	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
25	20241203	090322	57	100.00	KOSPI	서비스업	N	N	N	N	N	2430	-15	5	-0.61	2240635	932	2.90	2400	2440	2400	3175	1715	2445	2404.11	1.84	237	2515	2480	2415	2380	2315	2497	2397	424	730	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	3140	-22.61	20240103	1900	27.89	20240806	3140	-22.61	20240103	1900	27.89	20240806	0.08	N	019680	500	423 억	1559899	N	N	0	N	N
26	20241202	160313	57	100.00	KOSPI	서비스업	N	N	N	N	N	2445	45	2	1.88	76452095	32186	219.86	2400	2450	2350	3120	1680	2400	2375.32	1.84	-6391	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2071	-2.71	0.60	12	0.04	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	3140	-22.13	20240103	1900	28.68	20240806	3140	-22.13	20240103	1900	28.68	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
27	20241202	150336	57	100.00	KOSPI	서비스업	N	N	N	N	N	2400	0	3	0.00	74236700	31271	213.61	2400	2450	2350	3120	1680	2400	2373.98	1.84	-6346	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2033	-2.66	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.57	1900	20240806	26.32	3140	-23.57	20240103	1900	26.32	20240806	3140	-23.57	20240103	1900	26.32	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
28	20241202	140325	57	100.00	KOSPI	서비스업	N	N	N	N	N	2390	-10	5	-0.42	70374120	29670	202.68	2400	2420	2350	3120	1680	2400	2371.89	1.84	-5391	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2024	-2.65	0.58	12	0.04	-901.00	4090.00	3140	20240103	-23.89	1900	20240806	25.79	3140	-23.89	20240103	1900	25.79	20240806	3140	-23.89	20240103	1900	25.79	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
29	20241202	130328	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-40	5	-1.67	66889355	28214	192.73	2400	2415	2350	3120	1680	2400	2370.79	1.84	-5277	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1999	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
30	20241202	120335	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	61832040	26065	178.05	2400	2415	2350	3120	1680	2400	2372.22	1.84	-3872	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1995	-2.61	0.58	12	0.03	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
31	20241202	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	2360	-40	5	-1.67	55334300	23313	159.25	2400	2415	2350	3120	1680	2400	2373.54	1.84	-3470	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1999	-2.62	0.58	12	0.03	-901.00	4090.00	3140	20240103	-24.84	1900	20240806	24.21	3140	-24.84	20240103	1900	24.21	20240806	3140	-24.84	20240103	1900	24.21	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
32	20241202	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	2355	-45	5	-1.88	35517350	14934	102.02	2400	2415	2350	3120	1680	2400	2378.29	1.84	-2298	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	1995	-2.61	0.58	12	0.02	-901.00	4090.00	3140	20240103	-25.00	1900	20240806	23.95	3140	-25.00	20240103	1900	23.95	20240806	3140	-25.00	20240103	1900	23.95	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N
33	20241202	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	2380	-20	5	-0.83	310540	130	0.89	2400	2400	2380	3120	1680	2400	2388.77	1.84	17	2556	2477	2431	2352	2306	2455	2330	424	720	500	1720	5	1	84702850	2016	-2.64	0.58	12	0.00	-901.00	4090.00	3140	20240103	-24.20	1900	20240806	25.26	3140	-24.20	20240103	1900	25.26	20240806	3140	-24.20	20240103	1900	25.26	20240806	0.08	N	019680	500	423 억	1559836	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History