KissMeData/027740/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	160344	57	100.00	KOSPI	음식료품	N	N	N	N	N	833	-10	5	-1.19	80566303	96664	50.90	852	852	829	1095	591	843	833.47	0.26	-11991	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	529	-34.71	1.14	12	0.15	-24.00	732.00	1440	20240612	-42.15	821	20241115	1.46	1440	-42.15	20240612	821	1.46	20241115	1440	-42.15	20240612	821	1.46	20241115	0.26	N	027740	500	317 억	162166	N	N	1	N	N
3	20241205	150347	57	100.00	KOSPI	음식료품	N	N	N	N	N	837	-6	5	-0.71	74230234	89069	46.90	852	852	829	1095	591	843	833.40	0.26	-10725	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	532	-34.88	1.14	12	0.14	-24.00	732.00	1440	20240612	-41.88	821	20241115	1.95	1440	-41.88	20240612	821	1.95	20241115	1440	-41.88	20240612	821	1.95	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
4	20241205	140345	57	100.00	KOSPI	음식료품	N	N	N	N	N	832	-11	5	-1.30	72765577	87312	45.98	852	852	829	1095	591	843	833.40	0.26	-10854	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	528	-34.67	1.14	12	0.14	-24.00	732.00	1440	20240612	-42.22	821	20241115	1.34	1440	-42.22	20240612	821	1.34	20241115	1440	-42.22	20240612	821	1.34	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
5	20241205	130345	57	100.00	KOSPI	음식료품	N	N	N	N	N	837	-6	5	-0.71	64546014	77467	40.79	852	852	829	1095	591	843	833.21	0.26	-6424	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	532	-34.88	1.14	12	0.12	-24.00	732.00	1440	20240612	-41.88	821	20241115	1.95	1440	-41.88	20240612	821	1.95	20241115	1440	-41.88	20240612	821	1.95	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
6	20241205	120346	57	100.00	KOSPI	음식료품	N	N	N	N	N	832	-11	5	-1.30	39971648	47893	25.22	852	852	829	1095	591	843	834.60	0.26	-6577	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	528	-34.67	1.14	12	0.08	-24.00	732.00	1440	20240612	-42.22	821	20241115	1.34	1440	-42.22	20240612	821	1.34	20241115	1440	-42.22	20240612	821	1.34	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
7	20241205	110344	57	100.00	KOSPI	음식료품	N	N	N	N	N	830	-13	5	-1.54	34745720	41607	21.91	852	852	829	1095	591	843	835.09	0.26	-7062	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	527	-34.58	1.13	12	0.07	-24.00	732.00	1440	20240612	-42.36	821	20241115	1.10	1440	-42.36	20240612	821	1.10	20241115	1440	-42.36	20240612	821	1.10	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
8	20241205	100343	57	100.00	KOSPI	음식료품	N	N	N	N	N	832	-11	5	-1.30	18205373	21731	11.44	852	852	832	1095	591	843	837.76	0.26	-5968	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	528	-34.67	1.14	12	0.03	-24.00	732.00	1440	20240612	-42.22	821	20241115	1.34	1440	-42.22	20240612	821	1.34	20241115	1440	-42.22	20240612	821	1.34	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
9	20241205	090345	57	100.00	KOSPI	음식료품	N	N	N	N	N	850	7	2	0.83	245354	290	0.15	852	852	841	1095	591	843	846.05	0.26	43	875	859	849	833	823	854	828	318	252	500	620	1	1	63511228	540	-35.42	1.16	12	0.00	-24.00	732.00	1440	20240612	-40.97	821	20241115	3.53	1440	-40.97	20240612	821	3.53	20241115	1440	-40.97	20240612	821	3.53	20241115	0.26	N	027740	500	317 억	162166	N	N	0	N	N
10	20241204	160339	57	100.00	KOSPI	음식료품	N	N	N	N	N	843	-23	5	-2.66	160977276	189852	333.05	854	865	839	1125	607	866	847.91	0.27	-9220	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	535	-35.12	1.15	12	0.30	-24.00	732.00	1440	20240612	-41.46	821	20241115	2.68	1440	-41.46	20240612	821	2.68	20241115	1440	-41.46	20240612	821	2.68	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
11	20241204	150341	57	100.00	KOSPI	음식료품	N	N	N	N	N	847	-19	5	-2.19	152197585	179465	314.83	854	865	839	1125	607	866	848.06	0.27	-3429	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	538	-35.29	1.16	12	0.28	-24.00	732.00	1440	20240612	-41.18	821	20241115	3.17	1440	-41.18	20240612	821	3.17	20241115	1440	-41.18	20240612	821	3.17	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
12	20241204	140339	57	100.00	KOSPI	음식료품	N	N	N	N	N	846	-20	5	-2.31	146253673	172427	302.48	854	865	839	1125	607	866	848.21	0.27	-890	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	537	-35.25	1.16	12	0.27	-24.00	732.00	1440	20240612	-41.25	821	20241115	3.05	1440	-41.25	20240612	821	3.05	20241115	1440	-41.25	20240612	821	3.05	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
13	20241204	130339	57	100.00	KOSPI	음식료품	N	N	N	N	N	847	-19	5	-2.19	134982808	159109	279.12	854	865	839	1125	607	866	848.37	0.27	2687	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	538	-35.29	1.16	12	0.25	-24.00	732.00	1440	20240612	-41.18	821	20241115	3.17	1440	-41.18	20240612	821	3.17	20241115	1440	-41.18	20240612	821	3.17	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
14	20241204	120338	57	100.00	KOSPI	음식료품	N	N	N	N	N	843	-23	5	-2.66	128799008	151778	266.26	854	865	839	1125	607	866	848.60	0.27	2212	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	535	-35.12	1.15	12	0.24	-24.00	732.00	1440	20240612	-41.46	821	20241115	2.68	1440	-41.46	20240612	821	2.68	20241115	1440	-41.46	20240612	821	2.68	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
15	20241204	110332	57	100.00	KOSPI	음식료품	N	N	N	N	N	849	-17	5	-1.96	103378991	121809	213.69	854	865	839	1125	607	866	848.70	0.27	7813	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	539	-35.38	1.16	12	0.19	-24.00	732.00	1440	20240612	-41.04	821	20241115	3.41	1440	-41.04	20240612	821	3.41	20241115	1440	-41.04	20240612	821	3.41	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
16	20241204	100333	57	100.00	KOSPI	음식료품	N	N	N	N	N	851	-15	5	-1.73	60263096	70709	124.04	854	865	842	1125	607	866	852.27	0.27	5871	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	540	-35.46	1.16	12	0.11	-24.00	732.00	1440	20240612	-40.90	821	20241115	3.65	1440	-40.90	20240612	821	3.65	20241115	1440	-40.90	20240612	821	3.65	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
17	20241204	090338	57	100.00	KOSPI	음식료품	N	N	N	N	N	856	-10	5	-1.15	12488534	14561	25.54	854	865	854	1125	607	866	857.67	0.27	-2830	878	872	867	861	856	875	864	318	259	500	640	1	1	63511228	544	-35.67	1.17	12	0.02	-24.00	732.00	1440	20240612	-40.56	821	20241115	4.26	1440	-40.56	20240612	821	4.26	20241115	1440	-40.56	20240612	821	4.26	20241115	0.26	N	027740	500	317 억	171054	N	N	2	N	N
18	20241203	160358	57	100.00	KOSPI	음식료품	N	N	N	N	N	866	1	2	0.12	49396695	57004	91.16	865	873	862	1124	606	865	866.55	0.27	-651	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	550	-36.08	1.18	12	0.09	-24.00	732.00	1440	20240612	-39.86	821	20241115	5.48	1440	-39.86	20240612	821	5.48	20241115	1440	-39.86	20240612	821	5.48	20241115	0.27	N	027740	500	317 억	171705	N	N	2	N	N
19	20241203	150404	57	100.00	KOSPI	음식료품	N	N	N	N	N	866	1	2	0.12	47212200	54480	87.12	865	873	862	1124	606	865	866.60	0.27	-574	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	550	-36.08	1.18	12	0.09	-24.00	732.00	1440	20240612	-39.86	821	20241115	5.48	1440	-39.86	20240612	821	5.48	20241115	1440	-39.86	20240612	821	5.48	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
20	20241203	140356	57	100.00	KOSPI	음식료품	N	N	N	N	N	867	2	2	0.23	40949336	47240	75.54	865	873	864	1124	606	865	866.84	0.27	-453	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	551	-36.12	1.18	12	0.07	-24.00	732.00	1440	20240612	-39.79	821	20241115	5.60	1440	-39.79	20240612	821	5.60	20241115	1440	-39.79	20240612	821	5.60	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
21	20241203	130354	57	100.00	KOSPI	음식료품	N	N	N	N	N	868	3	2	0.35	32916117	37961	60.71	865	873	865	1124	606	865	867.10	0.27	-548	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	551	-36.17	1.19	12	0.06	-24.00	732.00	1440	20240612	-39.72	821	20241115	5.72	1440	-39.72	20240612	821	5.72	20241115	1440	-39.72	20240612	821	5.72	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
22	20241203	120409	57	100.00	KOSPI	음식료품	N	N	N	N	N	869	4	2	0.46	26148566	30171	48.25	865	873	865	1124	606	865	866.68	0.27	-1500	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	552	-36.21	1.19	12	0.05	-24.00	732.00	1440	20240612	-39.65	821	20241115	5.85	1440	-39.65	20240612	821	5.85	20241115	1440	-39.65	20240612	821	5.85	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
23	20241203	110354	57	100.00	KOSPI	음식료품	N	N	N	N	N	868	3	2	0.35	17414139	20093	32.13	865	873	865	1124	606	865	866.68	0.27	-1501	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	551	-36.17	1.19	12	0.03	-24.00	732.00	1440	20240612	-39.72	821	20241115	5.72	1440	-39.72	20240612	821	5.72	20241115	1440	-39.72	20240612	821	5.72	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
24	20241203	100346	57	100.00	KOSPI	음식료품	N	N	N	N	N	868	3	2	0.35	2622177	3028	4.84	865	873	865	1124	606	865	865.98	0.27	-433	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	551	-36.17	1.19	12	0.00	-24.00	732.00	1440	20240612	-39.72	821	20241115	5.72	1440	-39.72	20240612	821	5.72	20241115	1440	-39.72	20240612	821	5.72	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
25	20241203	090346	57	100.00	KOSPI	음식료품	N	N	N	N	N	866	1	2	0.12	31157	36	0.06	865	873	865	1124	606	865	865.47	0.27	-4	881	872	867	858	853	870	856	318	259	500	640	1	1	63511228	550	-36.08	1.18	12	0.00	-24.00	732.00	1440	20240612	-39.86	821	20241115	5.48	1440	-39.86	20240612	821	5.48	20241115	1440	-39.86	20240612	821	5.48	20241115	0.27	N	027740	500	317 억	171705	N	N	0	N	N
26	20241202	160336	57	100.00	KOSPI	음식료품	N	N	N	N	N	865	-9	5	-1.03	54079712	62248	75.72	872	876	862	1136	612	874	868.78	0.28	-4556	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	549	-36.04	1.18	12	0.10	-24.00	732.00	1440	20240612	-39.93	821	20241115	5.36	1440	-39.93	20240612	821	5.36	20241115	1440	-39.93	20240612	821	5.36	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
27	20241202	150359	57	100.00	KOSPI	음식료품	N	N	N	N	N	869	-5	5	-0.57	53681920	61789	75.16	872	876	862	1136	612	874	868.79	0.28	-4549	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	552	-36.21	1.19	12	0.10	-24.00	732.00	1440	20240612	-39.65	821	20241115	5.85	1440	-39.65	20240612	821	5.85	20241115	1440	-39.65	20240612	821	5.85	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
28	20241202	140347	57	100.00	KOSPI	음식료품	N	N	N	N	N	868	-6	5	-0.69	49366688	56817	69.11	872	876	862	1136	612	874	868.87	0.28	-4498	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	551	-36.17	1.19	12	0.09	-24.00	732.00	1440	20240612	-39.72	821	20241115	5.72	1440	-39.72	20240612	821	5.72	20241115	1440	-39.72	20240612	821	5.72	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
29	20241202	130350	57	100.00	KOSPI	음식료품	N	N	N	N	N	864	-10	5	-1.14	44697786	51417	62.55	872	876	862	1136	612	874	869.32	0.28	-5412	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	549	-36.00	1.18	12	0.08	-24.00	732.00	1440	20240612	-40.00	821	20241115	5.24	1440	-40.00	20240612	821	5.24	20241115	1440	-40.00	20240612	821	5.24	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
30	20241202	120402	57	100.00	KOSPI	음식료품	N	N	N	N	N	867	-7	5	-0.80	37515304	43123	52.46	872	876	862	1136	612	874	869.96	0.28	-5414	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	551	-36.12	1.18	12	0.07	-24.00	732.00	1440	20240612	-39.79	821	20241115	5.60	1440	-39.79	20240612	821	5.60	20241115	1440	-39.79	20240612	821	5.60	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
31	20241202	110340	57	100.00	KOSPI	음식료품	N	N	N	N	N	869	-5	5	-0.57	35249465	40512	49.28	872	876	862	1136	612	874	870.10	0.28	-6297	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	552	-36.21	1.19	12	0.06	-24.00	732.00	1440	20240612	-39.65	821	20241115	5.85	1440	-39.65	20240612	821	5.85	20241115	1440	-39.65	20240612	821	5.85	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
32	20241202	100337	57	100.00	KOSPI	음식료품	N	N	N	N	N	871	-3	5	-0.34	29330595	33739	41.04	872	874	862	1136	612	874	869.34	0.28	-5220	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	553	-36.29	1.19	12	0.05	-24.00	732.00	1440	20240612	-39.51	821	20241115	6.09	1440	-39.51	20240612	821	6.09	20241115	1440	-39.51	20240612	821	6.09	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N
33	20241202	090338	57	100.00	KOSPI	음식료품	N	N	N	N	N	871	-3	5	-0.34	3929788	4509	5.48	872	872	870	1136	612	874	871.54	0.28	-1378	890	882	878	870	866	880	868	318	262	500	640	1	1	63511228	553	-36.29	1.19	12	0.01	-24.00	732.00	1440	20240612	-39.51	821	20241115	6.09	1440	-39.51	20240612	821	6.09	20241115	1440	-39.51	20240612	821	6.09	20241115	0.26	N	027740	500	317 억	175936	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History