KissMeData/049800/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	newHighLowPriceClassCode	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	160459	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1957	-43	5	-2.15	16354996	8281	68.81	2020	2020	1950	2600	1400	2000	1975.00	1.25	-70	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	391	6.46	0.37	12	0.04	303.00	5321.00	3415	20231219	-42.69	1950	20241205	0.36	3195	-38.75	20240417	1950	0.36	20241205	3415	-42.69	20231219	1950	0.36	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
3	20241205	150502	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1959	-41	5	-2.05	14947691	7562	62.84	2020	2020	1950	2600	1400	2000	1976.68	1.25	-85	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	392	6.47	0.37	12	0.04	303.00	5321.00	3415	20231219	-42.64	1950	20241205	0.46	3195	-38.69	20240417	1950	0.46	20241205	3415	-42.64	20231219	1950	0.46	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
4	20241205	140500	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1999	-1	5	-0.05	14242407	7205	59.87	2020	2020	1950	2600	1400	2000	1976.74	1.25	-62	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	400	6.60	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.46	1950	20241205	2.51	3195	-37.43	20240417	1950	2.51	20241205	3415	-41.46	20231219	1950	2.51	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
5	20241205	130500	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	13700422	6934	57.62	2020	2020	1950	2600	1400	2000	1975.83	1.25	-47	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
6	20241205	120501	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1986	-14	5	-0.70	9065770	4597	38.20	2020	2020	1950	2600	1400	2000	1972.11	1.25	115	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	1	1	20000000	397	6.55	0.37	12	0.02	303.00	5321.00	3415	20231219	-41.84	1950	20241205	1.85	3195	-37.84	20240417	1950	1.85	20241205	3415	-41.84	20231219	1950	1.85	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
7	20241205	110459	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	7387472	3746	31.13	2020	2020	1950	2600	1400	2000	1972.10	1.25	190	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
8	20241205	100457	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	0	3	0.00	7097774	3601	29.92	2020	2020	1950	2600	1400	2000	1971.06	1.25	235	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1950	20241205	2.56	3195	-37.40	20240417	1950	2.56	20241205	3415	-41.43	20231219	1950	2.56	20241205	1.17	N	049800	500	100 억	250575	N	N	0	N	N
9	20241205	090501	57	100.00	KOSPI		기계	N	N	N	N	N	2000	0	3	0.00	230570	115	0.96	2020	2020	2000	2600	1400	2000	2004.96	1.25	0	2025	2012	1997	1984	1969	2019	1991	100	600	500	1400	5	1	20000000	400	6.60	0.38	12	0.00	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	250575	N	N	0	N	N
10	20241204	160453	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	23895002	11984	136.09	1990	2010	1982	2585	1393	1990	1993.91	1.26	-928	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.06	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
11	20241204	150453	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	21074818	10573	120.07	1990	2010	1982	2585	1393	1990	1993.27	1.26	-932	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
12	20241204	140452	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	20066619	10068	114.33	1990	2010	1982	2585	1393	1990	1993.11	1.26	-932	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.05	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
13	20241204	130448	57	100.00	KOSPI		기계	N	N	N	N	N	2005	15	2	0.75	16214386	8142	92.46	1990	2010	1982	2585	1393	1990	1991.45	1.26	-1021	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	401	6.62	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.29	1951	20241203	2.77	3195	-37.25	20240417	1951	2.77	20241203	3415	-41.29	20231219	1951	2.77	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
14	20241204	120447	57	100.00	KOSPI		기계	N	N	N	N	N	2000	10	2	0.50	14593741	7335	83.30	1990	2010	1982	2585	1393	1990	1989.60	1.26	-990	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	5	1	20000000	400	6.60	0.38	12	0.04	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
15	20241204	110445	57	100.00	KOSPI		기계	N	N	N	N	N	1998	8	2	0.40	13555650	6816	77.40	1990	2010	1982	2585	1393	1990	1988.80	1.26	-896	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	400	6.59	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.49	1951	20241203	2.41	3195	-37.46	20240417	1951	2.41	20241203	3415	-41.49	20231219	1951	2.41	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
16	20241204	100445	57	100.00	KOSPI		기계	N	N	N	N	N	1998	8	2	0.40	12087898	6081	69.06	1990	2010	1982	2585	1393	1990	1987.81	1.26	-632	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	400	6.59	0.38	12	0.03	303.00	5321.00	3415	20231219	-41.49	1951	20241203	2.41	3195	-37.46	20240417	1951	2.41	20241203	3415	-41.49	20231219	1951	2.41	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
17	20241204	090451	57	100.00	KOSPI		기계	N	N	N	N	N	1990	0	3	0.00	662670	333	3.78	1990	1990	1990	2585	1393	1990	1990.00	1.26	0	2042	2015	1983	1956	1924	2029	1970	100	595	500	1390	1	1	20000000	398	6.57	0.37	12	0.00	303.00	5321.00	3415	20231219	-41.73	1951	20241203	2.00	3195	-37.72	20240417	1951	2.00	20241203	3415	-41.73	20231219	1951	2.00	20241203	1.17	N	049800	500	100 억	251531	N	N	1	N	N
18	20241203	160513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1990	28	2	1.43	16535385	8304	60.31	1951	2010	1951	2550	1374	1962	1991.26	1.26	-18	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	398	6.57	0.37	12	0.04	303.00	5321.00	3415	20231219	-41.73	1951	20241203	2.00	3195	-37.72	20240417	1951	2.00	20241203	3415	-41.73	20231219	1951	2.00	20241203	1.18	N	049800	500	100 억	251564	N	N	1	N	N
19	20241203	150529	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1991	29	2	1.48	12097609	6075	44.12	1951	2010	1951	2550	1374	1962	1991.38	1.26	-3	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	398	6.57	0.37	12	0.03	303.00	5321.00	3415	20231219	-41.70	1951	20241203	2.05	3195	-37.68	20240417	1951	2.05	20241203	3415	-41.70	20231219	1951	2.05	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
20	20241203	140517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	38	2	1.94	5955925	3003	21.81	1951	2010	1951	2550	1374	1962	1983.33	1.26	-21	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	400	6.60	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
21	20241203	130515	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2005	43	2	2.19	5709360	2880	20.92	1951	2005	1951	2550	1374	1962	1982.42	1.26	-23	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.29	1951	20241203	2.77	3195	-37.25	20240417	1951	2.77	20241203	3415	-41.29	20231219	1951	2.77	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
22	20241203	120532	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2000	38	2	1.94	5455245	2753	19.99	1951	2000	1951	2550	1374	1962	1981.56	1.26	-20	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	5	1	20000000	400	6.60	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.43	1951	20241203	2.51	3195	-37.40	20240417	1951	2.51	20241203	3415	-41.43	20231219	1951	2.51	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
23	20241203	110514	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1987	25	2	1.27	3980866	2015	14.63	1951	1991	1951	2550	1374	1962	1975.62	1.26	-13	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	397	6.56	0.37	12	0.01	303.00	5321.00	3415	20231219	-41.82	1951	20241203	1.85	3195	-37.81	20240417	1951	1.85	20241203	3415	-41.82	20231219	1951	1.85	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
24	20241203	100505	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1972	10	2	0.51	1675743	853	6.20	1951	1981	1951	2550	1374	1962	1964.53	1.26	-2	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	394	6.51	0.37	12	0.00	303.00	5321.00	3415	20231219	-42.25	1951	20241203	1.08	3195	-38.28	20240417	1951	1.08	20241203	3415	-42.25	20231219	1951	1.08	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
25	20241203	090504	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1951	-11	5	-0.56	273140	140	1.02	1951	1951	1951	2550	1374	1962	1951.00	1.26	0	2060	2010	1985	1935	1910	1998	1923	100	588	500	1370	1	1	20000000	390	6.44	0.37	12	0.00	303.00	5321.00	3415	20231219	-42.87	1951	20241203	0.00	3195	-38.94	20240417	1951	0.00	20241203	3415	-42.87	20231219	1951	0.00	20241203	1.18	N	049800	500	100 억	251564	N	N	0	N	N
26	20241202	160452	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1962	-35	5	-1.75	27210023	13769	121.47	1997	2035	1960	2595	1398	1997	1976.18	1.26	-182	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	392	6.48	0.37	12	0.07	303.00	5321.00	3415	20231219	-42.55	1960	20241202	0.10	3195	-38.59	20240417	1960	0.10	20241202	3415	-42.55	20231219	1960	0.10	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
27	20241202	150528	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1972	-25	5	-1.25	24244314	12258	108.14	1997	2035	1960	2595	1398	1997	1977.84	1.26	53	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	394	6.51	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.25	1960	20241202	0.61	3195	-38.28	20240417	1960	0.61	20241202	3415	-42.25	20231219	1960	0.61	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
28	20241202	140505	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1968	-29	5	-1.45	23877679	12072	106.50	1997	2035	1960	2595	1398	1997	1977.94	1.26	83	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	394	6.50	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.37	1960	20241202	0.41	3195	-38.40	20240417	1960	0.41	20241202	3415	-42.37	20231219	1960	0.41	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
29	20241202	130502	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1965	-32	5	-1.60	23146736	11700	103.22	1997	2035	1960	2595	1398	1997	1978.35	1.26	89	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	393	6.49	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.46	1960	20241202	0.26	3195	-38.50	20240417	1960	0.26	20241202	3415	-42.46	20231219	1960	0.26	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
30	20241202	120520	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1960	-37	5	-1.85	22238856	11238	99.14	1997	2035	1960	2595	1398	1997	1978.90	1.26	89	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	392	6.47	0.37	12	0.06	303.00	5321.00	3415	20231219	-42.61	1960	20241202	0.00	3195	-38.65	20240417	1960	0.00	20241202	3415	-42.61	20231219	1960	0.00	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
31	20241202	110449	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1983	-14	5	-0.70	12789112	6433	56.75	1997	2035	1975	2595	1398	1997	1988.05	1.26	-604	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	397	6.54	0.37	12	0.03	303.00	5321.00	3415	20231219	-41.93	1975	20241202	0.41	3195	-37.93	20240417	1975	0.41	20241202	3415	-41.93	20231219	1975	0.41	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
32	20241202	100452	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1998	1	2	0.05	7667187	3843	33.90	1997	2035	1975	2595	1398	1997	1995.10	1.26	-531	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	1	1	20000000	400	6.59	0.38	12	0.02	303.00	5321.00	3415	20231219	-41.49	1975	20241202	1.16	3195	-37.46	20240417	1975	1.16	20241202	3415	-41.49	20231219	1975	1.16	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N
33	20241202	090450	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2005	8	2	0.40	2568371	1293	11.41	1997	2005	1975	2595	1398	1997	1986.37	1.26	0	2069	2033	2004	1968	1939	2018	1953	100	598	500	1390	5	1	20000000	401	6.62	0.38	12	0.01	303.00	5321.00	3415	20231219	-41.29	1975	20241202	1.52	3195	-37.25	20240417	1975	1.52	20241202	3415	-41.29	20231219	1975	1.52	20241202	1.19	N	049800	500	100 억	251761	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History