KissMeData/028050/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	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	160344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17640	-130	5	-0.73	8890037350	499821	63.61	17770	18040	17600	23100	12440	17770	17786.57	46.20	-20600	80682	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34574	4.59	1.00	12	0.26	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	1180	N	N
3	20241205	150347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17640	-130	5	-0.73	7616876310	427655	54.42	17770	18040	17600	23100	12440	17770	17810.80	46.20	-20600	70921	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34574	4.59	1.00	12	0.22	3846.00	17721.00	29300	20240730	-39.80	16530	20241114	6.72	29300	-39.80	20240730	16530	6.72	20241114	29300	-39.80	20240730	16530	6.72	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
4	20241205	140345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17740	-30	5	-0.17	5637541590	315758	40.18	17770	18040	17730	23100	12440	17770	17853.99	46.20	-20600	53420	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34770	4.61	1.00	12	0.16	3846.00	17721.00	29300	20240730	-39.45	16530	20241114	7.32	29300	-39.45	20240730	16530	7.32	20241114	29300	-39.45	20240730	16530	7.32	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
5	20241205	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17860	90	2	0.51	4471364510	250297	31.85	17770	18040	17740	23100	12440	17770	17864.24	46.20	-20600	45846	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35006	4.64	1.01	12	0.13	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
6	20241205	120347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17920	150	2	0.84	3635142950	203453	25.89	17770	18040	17740	23100	12440	17770	17867.24	46.20	-20600	37599	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35123	4.66	1.01	12	0.10	3846.00	17721.00	29300	20240730	-38.84	16530	20241114	8.41	29300	-38.84	20240730	16530	8.41	20241114	29300	-38.84	20240730	16530	8.41	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
7	20241205	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17860	90	2	0.51	2416938350	135526	17.25	17770	17990	17740	23100	12440	17770	17833.76	46.20	-20600	24466	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	35006	4.64	1.01	12	0.07	3846.00	17721.00	29300	20240730	-39.04	16530	20241114	8.05	29300	-39.04	20240730	16530	8.05	20241114	29300	-39.04	20240730	16530	8.05	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
8	20241205	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17800	30	2	0.17	1401311360	78471	9.99	17770	17990	17770	23100	12440	17770	17857.70	46.20	-20600	12036	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34888	4.63	1.00	12	0.04	3846.00	17721.00	29300	20240730	-39.25	16530	20241114	7.68	29300	-39.25	20240730	16530	7.68	20241114	29300	-39.25	20240730	16530	7.68	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
9	20241205	090346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17780	10	2	0.06	175127590	9846	1.25	17770	17880	17770	23100	12440	17770	17786.67	46.20	-20600	-1258	18356	18062	17736	17442	17116	17900	17280	9800	5330	5000	12790	10	1	196000000	34849	4.62	1.00	12	0.01	3846.00	17721.00	29300	20240730	-39.32	16530	20241114	7.56	29300	-39.32	20240730	16530	7.56	20241114	29300	-39.32	20240730	16530	7.56	20241114	0.71	N	028050	5000	9800 억	90545168	N	N	905	N	N
10	20241204	160340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17770	-540	5	-2.95	13926207610	784263	132.01	17800	18030	17410	23800	12820	18310	17757.04	46.26	0	42410	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34829	4.62	1.00	12	0.40	3846.00	17721.00	29300	20240730	-39.35	16530	20241114	7.50	29300	-39.35	20240730	16530	7.50	20241114	29300	-39.35	20240730	16530	7.50	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	904	N	N
11	20241204	150342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17850	-460	5	-2.51	11809442780	665484	112.02	17800	18030	17410	23800	12820	18310	17745.64	46.26	0	21212	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34986	4.64	1.01	12	0.34	3846.00	17721.00	29300	20240730	-39.08	16530	20241114	7.99	29300	-39.08	20240730	16530	7.99	20241114	29300	-39.08	20240730	16530	7.99	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
12	20241204	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17650	-660	5	-3.60	9155922200	516203	86.89	17800	18030	17410	23800	12820	18310	17737.06	46.26	0	-56304	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34594	4.59	1.00	12	0.26	3846.00	17721.00	29300	20240730	-39.76	16530	20241114	6.78	29300	-39.76	20240730	16530	6.78	20241114	29300	-39.76	20240730	16530	6.78	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
13	20241204	130340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17680	-630	5	-3.44	8046961650	453401	76.32	17800	18030	17410	23800	12820	18310	17748.00	46.26	0	-57976	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34653	4.60	1.00	12	0.23	3846.00	17721.00	29300	20240730	-39.66	16530	20241114	6.96	29300	-39.66	20240730	16530	6.96	20241114	29300	-39.66	20240730	16530	6.96	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
14	20241204	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17710	-600	5	-3.28	7422909510	418118	70.38	17800	18030	17410	23800	12820	18310	17753.14	46.26	0	-63467	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34712	4.60	1.00	12	0.21	3846.00	17721.00	29300	20240730	-39.56	16530	20241114	7.14	29300	-39.56	20240730	16530	7.14	20241114	29300	-39.56	20240730	16530	7.14	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
15	20241204	110333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17670	-640	5	-3.50	6075712860	341707	57.52	17800	18030	17410	23800	12820	18310	17780.47	46.26	0	-56586	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34633	4.59	1.00	12	0.17	3846.00	17721.00	29300	20240730	-39.69	16530	20241114	6.90	29300	-39.69	20240730	16530	6.90	20241114	29300	-39.69	20240730	16530	6.90	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
16	20241204	100333	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17850	-460	5	-2.51	4921050930	276595	46.56	17800	18030	17410	23800	12820	18310	17791.54	46.26	0	-31446	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34986	4.64	1.01	12	0.14	3846.00	17721.00	29300	20240730	-39.08	16530	20241114	7.99	29300	-39.08	20240730	16530	7.99	20241114	29300	-39.08	20240730	16530	7.99	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
17	20241204	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17820	-490	5	-2.68	1931480130	109275	18.39	17800	17830	17410	23800	12820	18310	17675.40	46.26	0	-7912	18636	18472	18236	18072	17836	18555	18155	9800	5490	5000	13180	10	1	196000000	34927	4.63	1.01	12	0.06	3846.00	17721.00	29300	20240730	-39.18	16530	20241114	7.80	29300	-39.18	20240730	16530	7.80	20241114	29300	-39.18	20240730	16530	7.80	20241114	0.71	N	028050	5000	9800 억	90678743	N	N	968	N	N
18	20241203	160359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	390	2	2.18	10840377260	592580	97.08	18090	18400	18000	23250	12550	17920	18293.62	46.21	0	117808	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35888	4.76	1.03	12	0.30	3846.00	17721.00	29300	20240730	-37.51	16530	20241114	10.77	29300	-37.51	20240730	16530	10.77	20241114	29300	-37.51	20240730	16530	10.77	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	968	N	N
19	20241203	150405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	400	2	2.23	8876744050	485383	79.52	18090	18400	18000	23250	12550	17920	18288.27	46.21	0	94918	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.25	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
20	20241203	140357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	400	2	2.23	7159301290	391787	64.19	18090	18400	18000	23250	12550	17920	18273.62	46.21	0	75467	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.20	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
21	20241203	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	360	2	2.01	6190011570	338839	55.51	18090	18400	18000	23250	12550	17920	18268.49	46.21	0	67724	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35829	4.75	1.03	12	0.17	3846.00	17721.00	29300	20240730	-37.61	16530	20241114	10.59	29300	-37.61	20240730	16530	10.59	20241114	29300	-37.61	20240730	16530	10.59	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
22	20241203	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	380	2	2.12	5156073810	282304	46.25	18090	18400	18000	23250	12550	17920	18264.49	46.21	0	64962	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35868	4.76	1.03	12	0.14	3846.00	17721.00	29300	20240730	-37.54	16530	20241114	10.71	29300	-37.54	20240730	16530	10.71	20241114	29300	-37.54	20240730	16530	10.71	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
23	20241203	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	400	2	2.23	4269152210	233952	38.33	18090	18400	18000	23250	12550	17920	18248.25	46.21	0	61665	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35907	4.76	1.03	12	0.12	3846.00	17721.00	29300	20240730	-37.47	16530	20241114	10.83	29300	-37.47	20240730	16530	10.83	20241114	29300	-37.47	20240730	16530	10.83	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
24	20241203	100347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	330	2	1.84	2592983920	142470	23.34	18090	18300	18000	23250	12550	17920	18200.58	46.21	0	35863	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35770	4.75	1.03	12	0.07	3846.00	17721.00	29300	20240730	-37.71	16530	20241114	10.41	29300	-37.71	20240730	16530	10.41	20241114	29300	-37.71	20240730	16530	10.41	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
25	20241203	090347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18230	310	2	1.73	436195250	24066	3.94	18090	18230	18000	23250	12550	17920	18126.57	46.21	0	11972	18653	18286	18073	17706	17493	18180	17600	9800	5330	5000	12900	10	1	196000000	35731	4.74	1.03	12	0.01	3846.00	17721.00	29300	20240730	-37.78	16530	20241114	10.28	29300	-37.78	20240730	16530	10.28	20241114	29300	-37.78	20240730	16530	10.28	20241114	0.74	N	028050	5000	9800 억	90564217	N	N	837	N	N
26	20241202	160336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17920	-30	5	-0.17	10978048460	607541	86.85	18130	18440	17860	23300	12570	17950	18069.81	46.22	0	-13800	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35123	4.66	1.01	12	0.31	3846.00	17721.00	29300	20240730	-38.84	16530	20241114	8.41	29300	-38.84	20240730	16530	8.41	20241114	29300	-38.84	20240730	16530	8.41	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	837	N	N
27	20241202	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18010	60	2	0.33	8874421010	490370	70.10	18130	18440	17860	23300	12570	17950	18097.40	46.22	0	-5418	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35300	4.68	1.02	12	0.25	3846.00	17721.00	29300	20240730	-38.53	16530	20241114	8.95	29300	-38.53	20240730	16530	8.95	20241114	29300	-38.53	20240730	16530	8.95	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
28	20241202	140347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18000	50	2	0.28	7502180480	414242	59.22	18130	18440	17860	23300	12570	17950	18110.62	46.22	0	492	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.21	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
29	20241202	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17870	-80	5	-0.45	6429214850	354644	50.70	18130	18440	17860	23300	12570	17950	18128.64	46.22	0	-3148	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35025	4.65	1.01	12	0.18	3846.00	17721.00	29300	20240730	-39.01	16530	20241114	8.11	29300	-39.01	20240730	16530	8.11	20241114	29300	-39.01	20240730	16530	8.11	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
30	20241202	120403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18000	50	2	0.28	5353989000	294617	42.12	18130	18440	17890	23300	12570	17950	18172.71	46.22	0	9892	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.15	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
31	20241202	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17960	10	2	0.06	4911258650	269999	38.60	18130	18440	17890	23300	12570	17950	18189.91	46.22	0	5160	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35202	4.67	1.01	12	0.14	3846.00	17721.00	29300	20240730	-38.70	16530	20241114	8.65	29300	-38.70	20240730	16530	8.65	20241114	29300	-38.70	20240730	16530	8.65	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
32	20241202	100338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18000	50	2	0.28	4033415520	221113	31.61	18130	18440	17920	23300	12570	17950	18241.42	46.22	0	16502	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35280	4.68	1.02	12	0.11	3846.00	17721.00	29300	20240730	-38.57	16530	20241114	8.89	29300	-38.57	20240730	16530	8.89	20241114	29300	-38.57	20240730	16530	8.89	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N
33	20241202	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	350	2	1.95	798900320	43890	6.27	18130	18390	18020	23300	12570	17950	18202.33	46.22	0	17731	18756	18352	17976	17572	17196	18165	17385	9800	5350	5000	12920	10	1	196000000	35868	4.76	1.03	12	0.02	3846.00	17721.00	29300	20240730	-37.54	16530	20241114	10.71	29300	-37.54	20240730	16530	10.71	20241114	29300	-37.54	20240730	16530	10.71	20241114	0.74	N	028050	5000	9800 억	90590181	N	N	842	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History