KissMeData/022100/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	newHighLowPriceClassCode	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	160326	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	19830	-870	5	-4.20	9313259560	462881	96.47	20850	21000	19810	26900	14500	20700	20123.05	6.62	-7000	13705	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	10	1	152034729	30148	32.83	6.55	12	0.30	604.00	3029.00	79600	20231227	-75.09	19810	20241205	0.10	76700	-74.15	20240102	19810	0.10	20241205	79600	-75.09	20231227	19810	0.10	20241205	0.66	N	022100	500	760 억	10070507	N	N	937	N	N
3	20241205	150329	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	19910	-790	5	-3.82	8531532420	423494	88.26	20850	21000	19810	26900	14500	20700	20145.55	6.62	-7000	8262	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	10	1	152034729	30270	32.96	6.57	12	0.28	604.00	3029.00	79600	20231227	-74.99	19810	20241205	0.50	76700	-74.04	20240102	19810	0.50	20241205	79600	-74.99	20231227	19810	0.50	20241205	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
4	20241205	140327	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20150	-550	5	-2.66	5833688500	288187	60.06	20850	21000	20000	26900	14500	20700	20242.69	6.62	-7000	-19631	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	30635	33.36	6.65	12	0.19	604.00	3029.00	79600	20231227	-74.69	20000	20241205	0.75	76700	-73.73	20240102	20000	0.75	20241205	79600	-74.69	20231227	20000	0.75	20241205	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
5	20241205	130327	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20100	-600	5	-2.90	4737466200	233533	48.67	20850	21000	20050	26900	14500	20700	20286.03	6.62	-7000	-16642	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	30559	33.28	6.64	12	0.15	604.00	3029.00	79600	20231227	-74.75	20050	20241205	0.25	76700	-73.79	20240102	20050	0.25	20241205	79600	-74.75	20231227	20050	0.25	20241205	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
6	20241205	120327	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20200	-500	5	-2.42	3303939050	162293	33.82	20850	21000	20150	26900	14500	20700	20357.82	6.62	-7000	-8104	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	30711	33.44	6.67	12	0.11	604.00	3029.00	79600	20231227	-74.62	20150	20241205	0.25	76700	-73.66	20240102	20150	0.25	20241205	79600	-74.62	20231227	20150	0.25	20241205	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
7	20241205	110326	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20150	-550	5	-2.66	2742854350	134593	28.05	20850	21000	20150	26900	14500	20700	20378.83	6.62	-7000	-13711	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	30635	33.36	6.65	12	0.09	604.00	3029.00	79600	20231227	-74.69	20150	20241205	0.00	76700	-73.73	20240102	20150	0.00	20241205	79600	-74.69	20231227	20150	0.00	20241205	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
8	20241205	100325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	20300	-400	5	-1.93	1763933250	86229	17.97	20850	21000	20200	26900	14500	20700	20456.32	6.62	-7000	-12076	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	30863	33.61	6.70	12	0.06	604.00	3029.00	79600	20231227	-74.50	20150	20241204	0.74	76700	-73.53	20240102	20150	0.74	20241204	79600	-74.50	20231227	20150	0.74	20241204	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
9	20241205	090327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	20650	-50	5	-0.24	276448100	13272	2.77	20850	21000	20600	26900	14500	20700	20829.62	6.62	-7000	-3322	21400	21050	20600	20250	19800	21225	20425	760	6200	500	14900	50	1	152034729	31395	34.19	6.82	12	0.01	604.00	3029.00	79600	20231227	-74.06	20150	20241204	2.48	76700	-73.08	20240102	20150	2.48	20241204	79600	-74.06	20231227	20150	2.48	20241204	0.66	N	022100	500	760 억	10070507	N	N	2498	N	N
10	20241204	160322	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20700	-400	5	-1.90	9849368250	477275	152.35	20650	20950	20150	27400	14800	21100	20636.54	6.59	0	66275	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31471	34.27	6.83	12	0.31	604.00	3029.00	79600	20231227	-73.99	20150	20241204	2.73	76700	-73.01	20240102	20150	2.73	20241204	79600	-73.99	20231227	20150	2.73	20241204	0.67	N	022100	500	760 억	10025507	N	N	2458	N	N
11	20241204	150324	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20850	-250	5	-1.18	9029099950	437782	139.74	20650	20950	20150	27400	14800	21100	20624.64	6.59	0	61002	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31699	34.52	6.88	12	0.29	604.00	3029.00	79600	20231227	-73.81	20150	20241204	3.47	76700	-72.82	20240102	20150	3.47	20241204	79600	-73.81	20231227	20150	3.47	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
12	20241204	140322	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20650	-450	5	-2.13	7709862150	374207	119.45	20650	20950	20150	27400	14800	21100	20603.19	6.59	0	36049	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31395	34.19	6.82	12	0.25	604.00	3029.00	79600	20231227	-74.06	20150	20241204	2.48	76700	-73.08	20240102	20150	2.48	20241204	79600	-74.06	20231227	20150	2.48	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
13	20241204	130323	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20900	-200	5	-0.95	6764695350	328575	104.88	20650	20950	20150	27400	14800	21100	20587.96	6.59	0	30155	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31775	34.60	6.90	12	0.22	604.00	3029.00	79600	20231227	-73.74	20150	20241204	3.72	76700	-72.75	20240102	20150	3.72	20241204	79600	-73.74	20231227	20150	3.72	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
14	20241204	120321	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20650	-450	5	-2.13	5954469100	289500	92.41	20650	20950	20150	27400	14800	21100	20568.10	6.59	0	20450	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31395	34.19	6.82	12	0.19	604.00	3029.00	79600	20231227	-74.06	20150	20241204	2.48	76700	-73.08	20240102	20150	2.48	20241204	79600	-74.06	20231227	20150	2.48	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
15	20241204	110315	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20600	-500	5	-2.37	5091651400	247510	79.01	20650	20950	20150	27400	14800	21100	20571.48	6.59	0	8440	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31319	34.11	6.80	12	0.16	604.00	3029.00	79600	20231227	-74.12	20150	20241204	2.23	76700	-73.14	20240102	20150	2.23	20241204	79600	-74.12	20231227	20150	2.23	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
16	20241204	100316	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20700	-400	5	-1.90	4112934500	200093	63.87	20650	20950	20150	27400	14800	21100	20555.09	6.59	0	11457	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31471	34.27	6.83	12	0.13	604.00	3029.00	79600	20231227	-73.99	20150	20241204	2.73	76700	-73.01	20240102	20150	2.73	20241204	79600	-73.99	20231227	20150	2.73	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
17	20241204	090321	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	Y	20700	-400	5	-1.90	620837650	30134	9.62	20650	20750	20450	27400	14800	21100	20602.40	6.59	0	8283	21633	21366	21133	20866	20633	21500	21000	760	6300	500	15190	50	1	152034729	31471	34.27	6.83	12	0.02	604.00	3029.00	79600	20231227	-73.99	20450	20241204	1.22	76700	-73.01	20240102	20450	1.22	20241204	79600	-73.99	20231227	20450	1.22	20241204	0.67	N	022100	500	760 억	10025507	N	N	6861	N	N
18	20241203	160342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21100	300	2	1.44	6432550550	305038	77.66	21000	21400	20900	27000	14600	20800	21087.67	6.56	0	52783	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32079	34.93	6.97	12	0.20	604.00	3029.00	79600	20231227	-73.49	20450	20241115	3.18	76700	-72.49	20240102	20450	3.18	20241115	79600	-73.49	20231227	20450	3.18	20241115	0.67	N	022100	500	760 억	9978031	N	N	6861	N	N
19	20241203	150345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21050	250	2	1.20	5473471900	259531	66.08	21000	21400	20900	27000	14600	20800	21089.87	6.56	0	46367	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32003	34.85	6.95	12	0.17	604.00	3029.00	79600	20231227	-73.56	20450	20241115	2.93	76700	-72.56	20240102	20450	2.93	20241115	79600	-73.56	20231227	20450	2.93	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
20	20241203	140338	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21050	250	2	1.20	4857942900	230355	58.65	21000	21400	20900	27000	14600	20800	21088.96	6.56	0	40920	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32003	34.85	6.95	12	0.15	604.00	3029.00	79600	20231227	-73.56	20450	20241115	2.93	76700	-72.56	20240102	20450	2.93	20241115	79600	-73.56	20231227	20450	2.93	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
21	20241203	130337	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21100	300	2	1.44	4440523850	210570	53.61	21000	21400	20900	27000	14600	20800	21088.13	6.56	0	35674	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32079	34.93	6.97	12	0.14	604.00	3029.00	79600	20231227	-73.49	20450	20241115	3.18	76700	-72.49	20240102	20450	3.18	20241115	79600	-73.49	20231227	20450	3.18	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
22	20241203	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21100	300	2	1.44	3877547700	183953	46.83	21000	21400	20900	27000	14600	20800	21079.03	6.56	0	26362	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32079	34.93	6.97	12	0.12	604.00	3029.00	79600	20231227	-73.49	20450	20241115	3.18	76700	-72.49	20240102	20450	3.18	20241115	79600	-73.49	20231227	20450	3.18	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
23	20241203	110335	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21100	300	2	1.44	3402034050	161410	41.09	21000	21400	20900	27000	14600	20800	21076.99	6.56	0	22302	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32079	34.93	6.97	12	0.11	604.00	3029.00	79600	20231227	-73.49	20450	20241115	3.18	76700	-72.49	20240102	20450	3.18	20241115	79600	-73.49	20231227	20450	3.18	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
24	20241203	100328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	20950	150	2	0.72	2401599800	114142	29.06	21000	21400	20900	27000	14600	20800	21040.48	6.56	0	7117	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	31851	34.69	6.92	12	0.08	604.00	3029.00	79600	20231227	-73.68	20450	20241115	2.44	76700	-72.69	20240102	20450	2.44	20241115	79600	-73.68	20231227	20450	2.44	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
25	20241203	090328	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21200	400	2	1.92	337100150	15961	4.06	21000	21400	21000	27000	14600	20800	21120.50	6.56	0	5329	22233	21516	21133	20416	20033	21325	20225	760	6200	500	14970	50	1	152034729	32231	35.10	7.00	12	0.01	604.00	3029.00	79600	20231227	-73.37	20450	20241115	3.67	76700	-72.36	20240102	20450	3.67	20241115	79600	-73.37	20231227	20450	3.67	20241115	0.67	N	022100	500	760 억	9978031	N	N	3709	N	N
26	20241202	160318	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	20800	-200	5	-0.95	8197119500	386842	83.06	21250	21850	20750	27300	14700	21000	21190.90	6.54	0	27341	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	31623	34.44	6.87	12	0.25	604.00	3029.00	79600	20231227	-73.87	20450	20241115	1.71	76700	-72.88	20240102	20450	1.71	20241115	79600	-73.87	20231227	20450	1.71	20241115	0.68	N	022100	500	760 억	9949619	N	N	3703	N	N
27	20241202	150342	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	20900	-100	5	-0.48	7083874800	333405	71.59	21250	21850	20850	27300	14700	21000	21247.85	6.54	0	24817	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	31775	34.60	6.90	12	0.22	604.00	3029.00	79600	20231227	-73.74	20450	20241115	2.20	76700	-72.75	20240102	20450	2.20	20241115	79600	-73.74	20231227	20450	2.20	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
28	20241202	140330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21100	100	2	0.48	6115434650	287272	61.68	21250	21850	20850	27300	14700	21000	21289.04	6.54	0	28262	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	32079	34.93	6.97	12	0.19	604.00	3029.00	79600	20231227	-73.49	20450	20241115	3.18	76700	-72.49	20240102	20450	3.18	20241115	79600	-73.49	20231227	20450	3.18	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
29	20241202	130333	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21000	0	3	0.00	5190562450	243464	52.28	21250	21850	20850	27300	14700	21000	21321.05	6.54	0	21193	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	31927	34.77	6.93	12	0.16	604.00	3029.00	79600	20231227	-73.62	20450	20241115	2.69	76700	-72.62	20240102	20450	2.69	20241115	79600	-73.62	20231227	20450	2.69	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
30	20241202	120340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21200	200	2	0.95	3940731550	183937	39.49	21250	21850	21050	27300	14700	21000	21426.85	6.54	0	44227	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	32231	35.10	7.00	12	0.12	604.00	3029.00	79600	20231227	-73.37	20450	20241115	3.67	76700	-72.36	20240102	20450	3.67	20241115	79600	-73.37	20231227	20450	3.67	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
31	20241202	110324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21400	400	2	1.90	3613276750	168554	36.19	21250	21850	21050	27300	14700	21000	21439.71	6.54	0	44551	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	32535	35.43	7.07	12	0.11	604.00	3029.00	79600	20231227	-73.12	20450	20241115	4.65	76700	-72.10	20240102	20450	4.65	20241115	79600	-73.12	20231227	20450	4.65	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
32	20241202	100319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21250	250	2	1.19	2607391350	121109	26.00	21250	21850	21050	27300	14700	21000	21534.03	6.54	0	33849	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	32307	35.18	7.02	12	0.08	604.00	3029.00	79600	20231227	-73.30	20450	20241115	3.91	76700	-72.29	20240102	20450	3.91	20241115	79600	-73.30	20231227	20450	3.91	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N
33	20241202	090321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	21650	650	2	3.10	513675950	23916	5.14	21250	21750	21250	27300	14700	21000	21500.83	6.54	0	10116	22933	21966	21483	20516	20033	21725	20275	760	6300	500	15120	50	1	152034729	32916	35.84	7.15	12	0.02	604.00	3029.00	79600	20231227	-72.80	20450	20241115	5.87	76700	-71.77	20240102	20450	5.87	20241115	79600	-72.80	20231227	20450	5.87	20241115	0.68	N	022100	500	760 억	9949619	N	N	5987	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History