KissMeData/030000/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	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	160347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	-260	5	-1.42	6796958390	375138	84.38	18320	18330	17970	23800	12830	18320	18118.58	21.69	-60230	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20776	11.09	1.32	12	0.33	1628.00	13641.00	20600	20231226	-12.33	16400	20240805	10.12	19570	-7.72	20240510	16400	10.12	20240805	20600	-12.33	20231226	16400	10.12	20240805	0.16	N	030000	200	230 억	24952727	N	N	11280	N	N
3	20241205	150350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18050	-270	5	-1.47	6082146470	335534	75.47	18320	18330	17970	23800	12830	18320	18126.77	21.69	-55567	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20765	11.09	1.32	12	0.29	1628.00	13641.00	20600	20231226	-12.38	16400	20240805	10.06	19570	-7.77	20240510	16400	10.06	20240805	20600	-12.38	20231226	16400	10.06	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
4	20241205	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18040	-280	5	-1.53	4879754440	268890	60.48	18320	18330	17970	23800	12830	18320	18147.77	21.69	-56551	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20753	11.08	1.32	12	0.23	1628.00	13641.00	20600	20231226	-12.43	16400	20240805	10.00	19570	-7.82	20240510	16400	10.00	20240805	20600	-12.43	20231226	16400	10.00	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
5	20241205	130348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-250	5	-1.36	3619296480	199010	44.76	18320	18330	18050	23800	12830	18320	18186.51	21.69	-44110	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20788	11.10	1.32	12	0.17	1628.00	13641.00	20600	20231226	-12.28	16400	20240805	10.18	19570	-7.66	20240510	16400	10.18	20240805	20600	-12.28	20231226	16400	10.18	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
6	20241205	120349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-150	5	-0.82	2302643870	126302	28.41	18320	18330	18150	23800	12830	18320	18231.25	21.69	-12679	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20903	11.16	1.33	12	0.11	1628.00	13641.00	20600	20231226	-11.80	16400	20240805	10.79	19570	-7.15	20240510	16400	10.79	20240805	20600	-11.80	20231226	16400	10.79	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
7	20241205	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-80	5	-0.44	1375839350	75392	16.96	18320	18330	18180	23800	12830	18320	18249.14	21.69	-3462	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	20984	11.20	1.34	12	0.07	1628.00	13641.00	20600	20231226	-11.46	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20600	-11.46	20231226	16400	11.22	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
8	20241205	100346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-50	5	-0.27	954283600	52305	11.77	18320	18330	18180	23800	12830	18320	18244.60	21.69	-4482	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	21018	11.22	1.34	12	0.05	1628.00	13641.00	20600	20231226	-11.31	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20600	-11.31	20231226	16400	11.40	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
9	20241205	090348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18270	-50	5	-0.27	146581580	8013	1.80	18320	18320	18250	23800	12830	18320	18292.97	21.69	-4672	18746	18532	18346	18132	17946	18640	18240	230	5480	200	14280	10	1	115041225	21018	11.22	1.34	12	0.01	1628.00	13641.00	20600	20231226	-11.31	16400	20240805	11.40	19570	-6.64	20240510	16400	11.40	20240805	20600	-11.31	20231226	16400	11.40	20240805	0.16	N	030000	200	230 억	24952727	N	N	2049	N	N
10	20241204	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18320	-160	5	-0.87	8167143350	444446	121.94	18270	18560	18160	24000	12940	18480	18376.07	21.57	154581	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21076	11.25	1.34	12	0.39	1628.00	13641.00	20600	20231226	-11.07	16400	20240805	11.71	19570	-6.39	20240510	16400	11.71	20240805	20600	-11.07	20231226	16400	11.71	20240805	0.16	N	030000	200	230 억	24818479	N	N	2049	N	N
11	20241204	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-150	5	-0.81	6857912910	372997	102.34	18270	18560	18160	24000	12940	18480	18385.97	21.57	123574	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21087	11.26	1.34	12	0.32	1628.00	13641.00	20600	20231226	-11.02	16400	20240805	11.77	19570	-6.34	20240510	16400	11.77	20240805	20600	-11.02	20231226	16400	11.77	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
12	20241204	140342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	-220	5	-1.19	4874585040	264827	72.66	18270	18560	18160	24000	12940	18480	18406.68	21.57	70100	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21007	11.22	1.34	12	0.23	1628.00	13641.00	20600	20231226	-11.36	16400	20240805	11.34	19570	-6.69	20240510	16400	11.34	20240805	20600	-11.36	20231226	16400	11.34	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
13	20241204	130343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	-90	5	-0.49	4203942370	228193	62.61	18270	18560	18160	24000	12940	18480	18422.75	21.57	82006	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21156	11.30	1.35	12	0.20	1628.00	13641.00	20600	20231226	-10.73	16400	20240805	12.13	19570	-6.03	20240510	16400	12.13	20240805	20600	-10.73	20231226	16400	12.13	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
14	20241204	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18430	-50	5	-0.27	3912611960	212366	58.27	18270	18560	18160	24000	12940	18480	18423.91	21.57	85398	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21202	11.32	1.35	12	0.18	1628.00	13641.00	20600	20231226	-10.53	16400	20240805	12.38	19570	-5.83	20240510	16400	12.38	20240805	20600	-10.53	20231226	16400	12.38	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
15	20241204	110335	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18470	-10	5	-0.05	3549457970	192702	52.87	18270	18560	18160	24000	12940	18480	18419.41	21.57	77928	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21248	11.35	1.35	12	0.17	1628.00	13641.00	20600	20231226	-10.34	16400	20240805	12.62	19570	-5.62	20240510	16400	12.62	20240805	20600	-10.34	20231226	16400	12.62	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
16	20241204	100336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	50	2	0.27	2524124960	137208	37.65	18270	18560	18160	24000	12940	18480	18396.34	21.57	72364	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	21317	11.38	1.36	12	0.12	1628.00	13641.00	20600	20231226	-10.05	16400	20240805	12.99	19570	-5.31	20240510	16400	12.99	20240805	20600	-10.05	20231226	16400	12.99	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
17	20241204	090341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18240	-240	5	-1.30	575031740	31518	8.65	18270	18300	18160	24000	12940	18480	18244.55	21.57	-5262	18653	18566	18413	18326	18173	18610	18370	230	5520	200	14410	10	1	115041225	20984	11.20	1.34	12	0.03	1628.00	13641.00	20600	20231226	-11.46	16400	20240805	11.22	19570	-6.80	20240510	16400	11.22	20240805	20600	-11.46	20231226	16400	11.22	20240805	0.16	N	030000	200	230 억	24818479	N	N	9561	N	N
18	20241203	160402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	280	2	1.54	6704831440	363961	284.80	18310	18500	18260	23650	12740	18200	18421.83	21.44	161910	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21260	11.35	1.35	12	0.32	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.16	N	030000	200	230 억	24668986	N	N	9561	N	N
19	20241203	150408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18490	290	2	1.59	6072097510	329727	258.01	18310	18500	18260	23650	12740	18200	18415.53	21.44	147721	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21271	11.36	1.36	12	0.29	1628.00	13641.00	20600	20231226	-10.24	16400	20240805	12.74	19570	-5.52	20240510	16400	12.74	20240805	20600	-10.24	20231226	16400	12.74	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
20	20241203	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18480	280	2	1.54	5323569170	289226	226.32	18310	18490	18260	23650	12740	18200	18406.26	21.44	130236	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21260	11.35	1.35	12	0.25	1628.00	13641.00	20600	20231226	-10.29	16400	20240805	12.68	19570	-5.57	20240510	16400	12.68	20240805	20600	-10.29	20231226	16400	12.68	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
21	20241203	130357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	210	2	1.15	4512825050	245296	191.94	18310	18460	18260	23650	12740	18200	18397.47	21.44	109091	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21179	11.31	1.35	12	0.21	1628.00	13641.00	20600	20231226	-10.63	16400	20240805	12.26	19570	-5.93	20240510	16400	12.26	20240805	20600	-10.63	20231226	16400	12.26	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
22	20241203	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	240	2	1.32	3995956730	217255	170.00	18310	18460	18260	23650	12740	18200	18392.93	21.44	112377	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21214	11.33	1.35	12	0.19	1628.00	13641.00	20600	20231226	-10.49	16400	20240805	12.44	19570	-5.77	20240510	16400	12.44	20240805	20600	-10.49	20231226	16400	12.44	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
23	20241203	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18450	250	2	1.37	3270272180	177921	139.22	18310	18450	18260	23650	12740	18200	18380.47	21.44	95151	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21225	11.33	1.35	12	0.15	1628.00	13641.00	20600	20231226	-10.44	16400	20240805	12.50	19570	-5.72	20240510	16400	12.50	20240805	20600	-10.44	20231226	16400	12.50	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
24	20241203	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	200	2	1.10	2094221130	114100	89.28	18310	18410	18260	23650	12740	18200	18354.26	21.44	60229	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21168	11.30	1.35	12	0.10	1628.00	13641.00	20600	20231226	-10.68	16400	20240805	12.20	19570	-5.98	20240510	16400	12.20	20240805	20600	-10.68	20231226	16400	12.20	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
25	20241203	090350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	90	2	0.49	92456650	5051	3.95	18310	18320	18260	23650	12740	18200	18304.62	21.44	2358	18400	18300	18200	18100	18000	18250	18050	230	5450	200	14190	10	1	115041225	21041	11.23	1.34	12	0.00	1628.00	13641.00	20600	20231226	-11.21	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20600	-11.21	20231226	16400	11.52	20240805	0.16	N	030000	200	230 억	24668986	N	N	763	N	N
26	20241202	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	30	2	0.17	2304242140	126487	78.19	18270	18300	18100	23600	12720	18170	18217.23	21.45	4673	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20938	11.18	1.33	12	0.11	1628.00	13641.00	20600	20231226	-11.65	16400	20240805	10.98	19570	-7.00	20240510	16400	10.98	20240805	20600	-11.65	20231226	16400	10.98	20240805	0.16	N	030000	200	230 억	24677408	N	N	763	N	N
27	20241202	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	120	2	0.66	1882086710	103309	63.86	18270	18300	18100	23600	12720	18170	18218.03	21.45	-387	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	21041	11.23	1.34	12	0.09	1628.00	13641.00	20600	20231226	-11.21	16400	20240805	11.52	19570	-6.54	20240510	16400	11.52	20240805	20600	-11.21	20231226	16400	11.52	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
28	20241202	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	80	2	0.44	1409999570	77478	47.89	18270	18290	18100	23600	12720	18170	18198.71	21.45	482	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20995	11.21	1.34	12	0.07	1628.00	13641.00	20600	20231226	-11.41	16400	20240805	11.28	19570	-6.75	20240510	16400	11.28	20240805	20600	-11.41	20231226	16400	11.28	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
29	20241202	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	20	2	0.11	1016970720	55918	34.57	18270	18290	18100	23600	12720	18170	18186.82	21.45	-550	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.05	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
30	20241202	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18180	10	2	0.06	766114880	42123	26.04	18270	18290	18100	23600	12720	18170	18187.57	21.45	-1134	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20914	11.17	1.33	12	0.04	1628.00	13641.00	20600	20231226	-11.75	16400	20240805	10.85	19570	-7.10	20240510	16400	10.85	20240805	20600	-11.75	20231226	16400	10.85	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
31	20241202	110344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	585482460	32183	19.89	18270	18290	18100	23600	12720	18170	18192.29	21.45	-1035	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20891	11.15	1.33	12	0.03	1628.00	13641.00	20600	20231226	-11.84	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20600	-11.84	20231226	16400	10.73	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
32	20241202	100341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18160	-10	5	-0.06	426886130	23446	14.49	18270	18290	18100	23600	12720	18170	18207.21	21.45	-1884	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20891	11.15	1.33	12	0.02	1628.00	13641.00	20600	20231226	-11.84	16400	20240805	10.73	19570	-7.20	20240510	16400	10.73	20240805	20600	-11.84	20231226	16400	10.73	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N
33	20241202	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18190	20	2	0.11	119988380	6573	4.06	18270	18290	18190	23600	12720	18170	18254.74	21.45	1793	18356	18262	18136	18042	17916	18200	17980	230	5430	200	14170	10	1	115041225	20926	11.17	1.33	12	0.01	1628.00	13641.00	20600	20231226	-11.70	16400	20240805	10.91	19570	-7.05	20240510	16400	10.91	20240805	20600	-11.70	20231226	16400	10.91	20240805	0.16	N	030000	200	230 억	24677408	N	N	726	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History