KissMeData/030720/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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241205	160349	57	100.00	KOSPI	신저가	N	N	N	N	N	4830	-90	5	-1.83	109102865	22562	150.70	4835	4875	4820	6390	3445	4920	4835.70	4.12	-220	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.48	-3786.00	9186.00	8450	20240116	-42.84	4820	20241205	0.21	8450	-42.84	20240116	4820	0.21	20241205	8450	-42.84	20240116	4820	0.21	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
3	20241205	150352	57	100.00	KOSPI	신저가	N	N	N	N	N	4830	-90	5	-1.83	105093445	21732	145.16	4835	4875	4820	6390	3445	4920	4835.88	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.47	-3786.00	9186.00	8450	20240116	-42.84	4820	20241205	0.21	8450	-42.84	20240116	4820	0.21	20241205	8450	-42.84	20240116	4820	0.21	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
4	20241205	140350	57	100.00	KOSPI	신저가	N	N	N	N	N	4850	-70	5	-1.42	96155045	19887	132.84	4835	4875	4820	6390	3445	4920	4835.07	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	226	-1.28	0.53	12	0.43	-3786.00	9186.00	8450	20240116	-42.60	4820	20241205	0.62	8450	-42.60	20240116	4820	0.62	20241205	8450	-42.60	20240116	4820	0.62	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
5	20241205	130350	57	100.00	KOSPI	신저가	N	N	N	N	N	4845	-75	5	-1.52	90433945	18705	124.94	4835	4875	4820	6390	3445	4920	4834.75	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.40	-3786.00	9186.00	8450	20240116	-42.66	4820	20241205	0.52	8450	-42.66	20240116	4820	0.52	20241205	8450	-42.66	20240116	4820	0.52	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
6	20241205	120352	57	100.00	KOSPI	신저가	N	N	N	N	N	4840	-80	5	-1.63	85252780	17636	117.80	4835	4875	4820	6390	3445	4920	4834.02	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.38	-3786.00	9186.00	8450	20240116	-42.72	4820	20241205	0.41	8450	-42.72	20240116	4820	0.41	20241205	8450	-42.72	20240116	4820	0.41	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
7	20241205	110350	57	100.00	KOSPI	신저가	N	N	N	N	N	4845	-75	5	-1.52	84884950	17560	117.29	4835	4875	4820	6390	3445	4920	4833.99	4.12	-216	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.28	0.53	12	0.38	-3786.00	9186.00	8450	20240116	-42.66	4820	20241205	0.52	8450	-42.66	20240116	4820	0.52	20241205	8450	-42.66	20240116	4820	0.52	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
8	20241205	100348	57	100.00	KOSPI	신저가	N	N	N	N	N	4850	-70	5	-1.42	82177520	17001	113.56	4835	4875	4820	6390	3445	4920	4833.69	4.12	-216	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	226	-1.28	0.53	12	0.37	-3786.00	9186.00	8450	20240116	-42.60	4820	20241205	0.62	8450	-42.60	20240116	4820	0.62	20241205	8450	-42.60	20240116	4820	0.62	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
9	20241205	090350	57	100.00	KOSPI	신저가	N	N	N	N	N	4825	-95	5	-1.93	61136135	12647	84.48	4835	4840	4820	6390	3445	4920	4834.04	4.12	-215	4993	4956	4923	4886	4853	4940	4870	233	1470	5000	3640	5	1	4653805	225	-1.27	0.53	12	0.27	-3786.00	9186.00	8450	20240116	-42.90	4820	20241205	0.10	8450	-42.90	20240116	4820	0.10	20241205	8450	-42.90	20240116	4820	0.10	20241205	0.03	N	030720	5000	232 억	191532	N	N	N	N
10	20241204	160345	57	100.00	KOSPI	신저가	N	N	N	N	N	4920	-50	5	-1.01	73560845	14971	68.64	4960	4960	4890	6460	3480	4970	4913.56	4.11	52	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.32	-3786.00	9186.00	8450	20240116	-41.78	4890	20241204	0.61	8450	-41.78	20240116	4890	0.61	20241204	8450	-41.78	20240116	4890	0.61	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
11	20241204	150346	57	100.00	KOSPI	신저가	N	N	N	N	N	4905	-65	5	-1.31	71381285	14528	66.61	4960	4960	4890	6460	3480	4970	4913.36	4.11	131	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.30	0.53	12	0.31	-3786.00	9186.00	8450	20240116	-41.95	4890	20241204	0.31	8450	-41.95	20240116	4890	0.31	20241204	8450	-41.95	20240116	4890	0.31	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
12	20241204	140344	57	100.00	KOSPI	신저가	N	N	N	N	N	4900	-70	5	-1.41	65799275	13389	61.39	4960	4960	4890	6460	3480	4970	4914.43	4.11	143	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.29	0.53	12	0.29	-3786.00	9186.00	8450	20240116	-42.01	4890	20241204	0.20	8450	-42.01	20240116	4890	0.20	20241204	8450	-42.01	20240116	4890	0.20	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
13	20241204	130344	57	100.00	KOSPI	신저가	N	N	N	N	N	4920	-50	5	-1.01	54326235	11051	50.67	4960	4960	4890	6460	3480	4970	4915.96	4.11	11	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.24	-3786.00	9186.00	8450	20240116	-41.78	4890	20241204	0.61	8450	-41.78	20240116	4890	0.61	20241204	8450	-41.78	20240116	4890	0.61	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
14	20241204	120343	57	100.00	KOSPI	신저가	N	N	N	N	N	4905	-65	5	-1.31	53677865	10919	50.06	4960	4960	4890	6460	3480	4970	4916.01	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	228	-1.30	0.53	12	0.23	-3786.00	9186.00	8450	20240116	-41.95	4890	20241204	0.31	8450	-41.95	20240116	4890	0.31	20241204	8450	-41.95	20240116	4890	0.31	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
15	20241204	110337	57	100.00	KOSPI	신저가	N	N	N	N	N	4910	-60	5	-1.21	45094740	9170	42.04	4960	4960	4890	6460	3480	4970	4917.64	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.53	12	0.20	-3786.00	9186.00	8450	20240116	-41.89	4890	20241204	0.41	8450	-41.89	20240116	4890	0.41	20241204	8450	-41.89	20240116	4890	0.41	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
16	20241204	100338	57	100.00	KOSPI	신저가	N	N	N	N	N	4915	-55	5	-1.11	36327400	7386	33.87	4960	4960	4890	6460	3480	4970	4918.41	4.11	15	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	229	-1.30	0.54	12	0.16	-3786.00	9186.00	8450	20240116	-41.83	4890	20241204	0.51	8450	-41.83	20240116	4890	0.51	20241204	8450	-41.83	20240116	4890	0.51	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
17	20241204	090343	57	100.00	KOSPI	신저가	N	N	N	N	N	4935	-35	5	-0.70	2909745	587	2.69	4960	4960	4935	6460	3480	4970	4956.98	4.11	-96	5026	4997	4971	4942	4916	4985	4930	233	1490	5000	3670	5	1	4653805	230	-1.30	0.54	12	0.01	-3786.00	9186.00	8450	20240116	-41.60	4935	20241204	0.00	8450	-41.60	20240116	4935	0.00	20241204	8450	-41.60	20240116	4935	0.00	20241204	0.04	N	030720	5000	232 억	191471	N	N	N	N
18	20241203	160404	57	100.00	KOSPI	신저가	N	N	N	N	N	4970	-30	5	-0.60	107259695	21610	145.32	5000	5000	4945	6500	3500	5000	4963.35	4.12	-261	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.46	-3786.00	9186.00	8450	20240116	-41.18	4945	20241203	0.51	8450	-41.18	20240116	4945	0.51	20241203	8450	-41.18	20240116	4945	0.51	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
19	20241203	150410	57	100.00	KOSPI	신저가	N	N	N	N	N	4975	-25	5	-0.50	95043795	19151	128.78	5000	5000	4945	6500	3500	5000	4962.86	4.12	-253	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	232	-1.31	0.54	12	0.41	-3786.00	9186.00	8450	20240116	-41.12	4945	20241203	0.61	8450	-41.12	20240116	4945	0.61	20241203	8450	-41.12	20240116	4945	0.61	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
20	20241203	140402	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	81988570	16523	111.11	5000	5000	4945	6500	3500	5000	4962.09	4.12	-250	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.36	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
21	20241203	130359	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	66408945	13383	89.99	5000	5000	4945	6500	3500	5000	4962.19	4.12	-229	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.29	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
22	20241203	120415	57	100.00	KOSPI	신저가	N	N	N	N	N	4955	-45	5	-0.90	52568920	10593	71.23	5000	5000	4945	6500	3500	5000	4962.61	4.12	-203	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.23	-3786.00	9186.00	8450	20240116	-41.36	4945	20241203	0.20	8450	-41.36	20240116	4945	0.20	20241203	8450	-41.36	20240116	4945	0.20	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
23	20241203	110400	57	100.00	KOSPI	신저가	N	N	N	N	N	4960	-40	5	-0.80	44793360	9024	60.68	5000	5000	4945	6500	3500	5000	4963.80	4.12	-182	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.19	-3786.00	9186.00	8450	20240116	-41.30	4945	20241203	0.30	8450	-41.30	20240116	4945	0.30	20241203	8450	-41.30	20240116	4945	0.30	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
24	20241203	100352	57	100.00	KOSPI	신저가	N	N	N	N	N	4965	-35	5	-0.70	27982900	5634	37.89	5000	5000	4945	6500	3500	5000	4966.79	4.12	-126	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	231	-1.31	0.54	12	0.12	-3786.00	9186.00	8450	20240116	-41.24	4945	20241203	0.40	8450	-41.24	20240116	4945	0.40	20241203	8450	-41.24	20240116	4945	0.40	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
25	20241203	090353	57	100.00	KOSPI	신저가	N	N	N	N	N	4990	-10	5	-0.20	4380975	878	5.90	5000	5000	4950	6500	3500	5000	4989.72	4.12	-98	5066	5032	5006	4972	4946	5020	4960	233	1500	5000	3700	5	1	4653805	232	-1.32	0.54	12	0.02	-3786.00	9186.00	8450	20240116	-40.95	4950	20241203	0.81	8450	-40.95	20240116	4950	0.81	20241203	8450	-40.95	20240116	4950	0.81	20241203	0.04	N	030720	5000	232 억	191724	N	N	N	N
26	20241202	160341	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	73112245	14584	156.05	5030	5040	4980	6530	3530	5030	5013.18	4.14	-916	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
27	20241202	150405	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	72807245	14523	155.39	5030	5040	4980	6530	3530	5030	5013.24	4.14	-889	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
28	20241202	140352	57	100.00	KOSPI	신저가	N	N	N	N	N	5000	-30	5	-0.60	71170425	14195	151.88	5030	5040	4980	6530	3530	5030	5013.77	4.14	-889	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	233	-1.32	0.54	12	0.31	-3786.00	9186.00	8450	20240116	-40.83	4980	20241202	0.40	8450	-40.83	20240116	4980	0.40	20241202	8450	-40.83	20240116	4980	0.40	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
29	20241202	130356	57	100.00	KOSPI	신저가	N	N	N	N	N	5030	0	3	0.00	54546885	10868	116.29	5030	5040	4980	6530	3530	5030	5019.04	4.14	-955	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.23	-3786.00	9186.00	8450	20240116	-40.47	4980	20241202	1.00	8450	-40.47	20240116	4980	1.00	20241202	8450	-40.47	20240116	4980	1.00	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
30	20241202	120408	57	100.00	KOSPI	신저가	N	N	N	N	N	4995	-35	5	-0.70	48750645	9708	103.87	5030	5040	4980	6530	3530	5030	5021.70	4.14	-955	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	5	1	4653805	232	-1.32	0.54	12	0.21	-3786.00	9186.00	8450	20240116	-40.89	4980	20241202	0.30	8450	-40.89	20240116	4980	0.30	20241202	8450	-40.89	20240116	4980	0.30	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
31	20241202	110346	57	100.00	KOSPI	신저가	N	N	N	N	N	4990	-40	5	-0.80	17687830	3517	37.63	5030	5040	4990	6530	3530	5030	5029.24	4.14	-697	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	5	1	4653805	232	-1.32	0.54	12	0.08	-3786.00	9186.00	8450	20240116	-40.95	4990	20241202	0.00	8450	-40.95	20240116	4990	0.00	20241202	8450	-40.95	20240116	4990	0.00	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
32	20241202	100343	57	100.00	KOSPI	신저가	N	N	N	N	N	5030	0	3	0.00	16288190	3237	34.64	5030	5040	5000	6530	3530	5030	5031.88	4.14	-497	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.07	-3786.00	9186.00	8450	20240116	-40.47	5000	20241202	0.60	8450	-40.47	20240116	5000	0.60	20241202	8450	-40.47	20240116	5000	0.60	20241202	0.04	N	030720	5000	232 억	192474	N	N	N	N
33	20241202	090344	57	100.00	KOSPI		N	N	N	N	N	5030	0	3	0.00	4874070	969	10.37	5030	5030	5030	6530	3530	5030	5030.00	4.14	-68	5183	5106	5063	4986	4943	5085	4965	233	1500	5000	3720	10	1	4653805	234	-1.33	0.55	12	0.02	-3786.00	9186.00	8450	20240116	-40.47	5000	20241127	0.60	8450	-40.47	20240116	5000	0.60	20241127	8450	-40.47	20240116	5000	0.60	20241127	0.04	N	030720	5000	232 억	192474	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History