KissMeData/136490/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	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	160757	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-30	5	-0.50	144967260	24249	72.92	6010	6030	5940	7810	4210	6010	5978.28	12.68	-474	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1422	10.22	0.33	12	0.10	585.00	18088.00	8290	20240614	-27.86	5750	20241115	4.00	8290	-27.86	20240614	5750	4.00	20241115	8290	-27.86	20240614	5750	4.00	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
3	20241205	150803	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	-50	5	-0.83	143256160	23963	72.06	6010	6030	5940	7810	4210	6010	5978.22	12.68	-440	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1417	10.19	0.33	12	0.10	585.00	18088.00	8290	20240614	-28.11	5750	20241115	3.65	8290	-28.11	20240614	5750	3.65	20241115	8290	-28.11	20240614	5750	3.65	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
4	20241205	140748	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	20	2	0.33	91473410	15289	45.98	6010	6030	5940	7810	4210	6010	5982.96	12.68	-1482	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1434	10.31	0.33	12	0.06	585.00	18088.00	8290	20240614	-27.26	5750	20241115	4.87	8290	-27.26	20240614	5750	4.87	20241115	8290	-27.26	20240614	5750	4.87	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
5	20241205	130758	57	100.00	KOSPI	음식료품	N	N	N	N	N	6020	10	2	0.17	77034420	12887	38.75	6010	6020	5940	7810	4210	6010	5977.68	12.68	-2727	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1432	10.29	0.33	12	0.05	585.00	18088.00	8290	20240614	-27.38	5750	20241115	4.70	8290	-27.38	20240614	5750	4.70	20241115	8290	-27.38	20240614	5750	4.70	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
6	20241205	120759	57	100.00	KOSPI	음식료품	N	N	N	N	N	5990	-20	5	-0.33	67120700	11236	33.79	6010	6010	5940	7810	4210	6010	5973.72	12.68	-1802	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1424	10.24	0.33	12	0.05	585.00	18088.00	8290	20240614	-27.74	5750	20241115	4.17	8290	-27.74	20240614	5750	4.17	20241115	8290	-27.74	20240614	5750	4.17	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
7	20241205	110758	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-30	5	-0.50	42054810	7057	21.22	6010	6010	5940	7810	4210	6010	5959.30	12.68	-1404	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1422	10.22	0.33	12	0.03	585.00	18088.00	8290	20240614	-27.86	5750	20241115	4.00	8290	-27.86	20240614	5750	4.00	20241115	8290	-27.86	20240614	5750	4.00	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
8	20241205	100754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5960	-50	5	-0.83	28312810	4752	14.29	6010	6010	5940	7810	4210	6010	5958.08	12.68	-1705	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1417	10.19	0.33	12	0.02	585.00	18088.00	8290	20240614	-28.11	5750	20241115	3.65	8290	-28.11	20240614	5750	3.65	20241115	8290	-28.11	20240614	5750	3.65	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
9	20241205	090801	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-30	5	-0.50	1493300	249	0.75	6010	6010	5970	7810	4210	6010	5997.19	12.68	-236	6190	6100	6020	5930	5850	6060	5890	119	1800	500	4440	10	1	23779604	1422	10.22	0.33	12	0.00	585.00	18088.00	8290	20240614	-27.86	5750	20241115	4.00	8290	-27.86	20240614	5750	4.00	20241115	8290	-27.86	20240614	5750	4.00	20241115	0.53	N	136490	500	118 억	3014513	N	N	0	N	N
10	20241204	160745	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-120	5	-1.96	199288470	33250	138.29	6030	6110	5940	7960	4300	6130	5993.64	12.68	-533	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1429	10.27	0.33	12	0.14	585.00	18088.00	8290	20240614	-27.50	5750	20241115	4.52	8290	-27.50	20240614	5750	4.52	20241115	8290	-27.50	20240614	5750	4.52	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
11	20241204	150746	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-130	5	-2.12	197413780	32938	137.00	6030	6110	5940	7960	4300	6130	5993.50	12.68	-364	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1427	10.26	0.33	12	0.14	585.00	18088.00	8290	20240614	-27.62	5750	20241115	4.35	8290	-27.62	20240614	5750	4.35	20241115	8290	-27.62	20240614	5750	4.35	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
12	20241204	140745	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-130	5	-2.12	187980860	31362	130.44	6030	6110	5940	7960	4300	6130	5993.91	12.68	301	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1427	10.26	0.33	12	0.13	585.00	18088.00	8290	20240614	-27.62	5750	20241115	4.35	8290	-27.62	20240614	5750	4.35	20241115	8290	-27.62	20240614	5750	4.35	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
13	20241204	130743	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-120	5	-1.96	180674790	30146	125.38	6030	6110	5940	7960	4300	6130	5993.33	12.68	1254	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1429	10.27	0.33	12	0.13	585.00	18088.00	8290	20240614	-27.50	5750	20241115	4.52	8290	-27.50	20240614	5750	4.52	20241115	8290	-27.50	20240614	5750	4.52	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
14	20241204	120739	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-130	5	-2.12	155304080	25928	107.84	6030	6110	5940	7960	4300	6130	5989.82	12.68	1241	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1427	10.26	0.33	12	0.11	585.00	18088.00	8290	20240614	-27.62	5750	20241115	4.35	8290	-27.62	20240614	5750	4.35	20241115	8290	-27.62	20240614	5750	4.35	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
15	20241204	110730	57	100.00	KOSPI	음식료품	N	N	N	N	N	5990	-140	5	-2.28	117172340	19541	81.28	6030	6110	5960	7960	4300	6130	5996.23	12.68	994	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1424	10.24	0.33	12	0.08	585.00	18088.00	8290	20240614	-27.74	5750	20241115	4.17	8290	-27.74	20240614	5750	4.17	20241115	8290	-27.74	20240614	5750	4.17	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
16	20241204	100734	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	-120	5	-1.96	105289950	17558	73.03	6030	6110	5960	7960	4300	6130	5996.69	12.68	2817	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1429	10.27	0.33	12	0.07	585.00	18088.00	8290	20240614	-27.50	5750	20241115	4.52	8290	-27.50	20240614	5750	4.52	20241115	8290	-27.50	20240614	5750	4.52	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
17	20241204	090748	57	100.00	KOSPI	음식료품	N	N	N	N	N	6030	-100	5	-1.63	9810400	1630	6.78	6030	6030	5980	7960	4300	6130	6018.65	12.68	1389	6236	6182	6076	6022	5916	6210	6050	119	1830	500	4530	10	1	23779604	1434	10.31	0.33	12	0.01	585.00	18088.00	8290	20240614	-27.26	5750	20241115	4.87	8290	-27.26	20240614	5750	4.87	20241115	8290	-27.26	20240614	5750	4.87	20241115	0.52	N	136490	500	118 억	3014195	N	N	1	N	N
18	20241203	160817	57	100.00	KOSPI	음식료품	N	N	N	N	N	6130	150	2	2.51	146261490	24043	113.25	5970	6130	5970	7770	4190	5980	6083.33	12.65	3162	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1458	10.48	0.34	12	0.10	585.00	18088.00	8290	20240614	-26.06	5750	20241115	6.61	8290	-26.06	20240614	5750	6.61	20241115	8290	-26.06	20240614	5750	6.61	20241115	0.52	N	136490	500	118 억	3008514	N	N	1	N	N
19	20241203	150846	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	120	2	2.01	133830410	22005	103.65	5970	6130	5970	7770	4190	5980	6081.82	12.65	2046	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1451	10.43	0.34	12	0.09	585.00	18088.00	8290	20240614	-26.42	5750	20241115	6.09	8290	-26.42	20240614	5750	6.09	20241115	8290	-26.42	20240614	5750	6.09	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
20	20241203	140834	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	100	2	1.67	71178490	11710	55.16	5970	6130	5970	7770	4190	5980	6078.44	12.65	-870	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1446	10.39	0.34	12	0.05	585.00	18088.00	8290	20240614	-26.66	5750	20241115	5.74	8290	-26.66	20240614	5750	5.74	20241115	8290	-26.66	20240614	5750	5.74	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
21	20241203	130836	57	100.00	KOSPI	음식료품	N	N	N	N	N	6060	80	2	1.34	66567090	10950	51.58	5970	6130	5970	7770	4190	5980	6079.19	12.65	-256	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1441	10.36	0.34	12	0.05	585.00	18088.00	8290	20240614	-26.90	5750	20241115	5.39	8290	-26.90	20240614	5750	5.39	20241115	8290	-26.90	20240614	5750	5.39	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
22	20241203	120845	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	120	2	2.01	62573180	10294	48.49	5970	6130	5970	7770	4190	5980	6078.61	12.65	73	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1451	10.43	0.34	12	0.04	585.00	18088.00	8290	20240614	-26.42	5750	20241115	6.09	8290	-26.42	20240614	5750	6.09	20241115	8290	-26.42	20240614	5750	6.09	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
23	20241203	110825	57	100.00	KOSPI	음식료품	N	N	N	N	N	6100	120	2	2.01	48722940	8021	37.78	5970	6130	5970	7770	4190	5980	6074.42	12.65	1124	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1451	10.43	0.34	12	0.03	585.00	18088.00	8290	20240614	-26.42	5750	20241115	6.09	8290	-26.42	20240614	5750	6.09	20241115	8290	-26.42	20240614	5750	6.09	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
24	20241203	100814	57	100.00	KOSPI	음식료품	N	N	N	N	N	6080	100	2	1.67	21146700	3488	16.43	5970	6080	5970	7770	4190	5980	6062.70	12.65	257	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1446	10.39	0.34	12	0.01	585.00	18088.00	8290	20240614	-26.66	5750	20241115	5.74	8290	-26.66	20240614	5750	5.74	20241115	8290	-26.66	20240614	5750	5.74	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
25	20241203	090806	57	100.00	KOSPI	음식료품	N	N	N	N	N	6010	30	2	0.50	4430370	736	3.47	5970	6030	5970	7770	4190	5980	6019.52	12.65	236	6146	6062	6006	5922	5866	6035	5895	119	1790	500	4420	10	1	23779604	1429	10.27	0.33	12	0.00	585.00	18088.00	8290	20240614	-27.50	5750	20241115	4.52	8290	-27.50	20240614	5750	4.52	20241115	8290	-27.50	20240614	5750	4.52	20241115	0.52	N	136490	500	118 억	3008514	N	N	0	N	N
26	20241202	160754	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-60	5	-0.99	127104020	21230	94.00	6030	6090	5950	7850	4230	6040	5987.00	12.68	-6073	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1422	10.22	0.33	12	0.09	585.00	18088.00	8290	20240614	-27.86	5750	20241115	4.00	8290	-27.86	20240614	5750	4.00	20241115	8290	-27.86	20240614	5750	4.00	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
27	20241202	150858	57	100.00	KOSPI	음식료품	N	N	N	N	N	5970	-70	5	-1.16	112729160	18826	83.35	6030	6090	5950	7850	4230	6040	5987.95	12.68	-5919	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1420	10.21	0.33	12	0.08	585.00	18088.00	8290	20240614	-27.99	5750	20241115	3.83	8290	-27.99	20240614	5750	3.83	20241115	8290	-27.99	20240614	5750	3.83	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
28	20241202	140814	57	100.00	KOSPI	음식료품	N	N	N	N	N	5990	-50	5	-0.83	94850340	15833	70.10	6030	6090	5950	7850	4230	6040	5990.67	12.68	-4665	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1424	10.24	0.33	12	0.07	585.00	18088.00	8290	20240614	-27.74	5750	20241115	4.17	8290	-27.74	20240614	5750	4.17	20241115	8290	-27.74	20240614	5750	4.17	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
29	20241202	130808	57	100.00	KOSPI	음식료품	N	N	N	N	N	5970	-70	5	-1.16	68510190	11429	50.60	6030	6090	5950	7850	4230	6040	5994.42	12.68	-4582	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1420	10.21	0.33	12	0.05	585.00	18088.00	8290	20240614	-27.99	5750	20241115	3.83	8290	-27.99	20240614	5750	3.83	20241115	8290	-27.99	20240614	5750	3.83	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
30	20241202	120825	57	100.00	KOSPI	음식료품	N	N	N	N	N	5980	-60	5	-0.99	63133410	10528	46.61	6030	6090	5950	7850	4230	6040	5996.71	12.68	-4029	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1422	10.22	0.33	12	0.04	585.00	18088.00	8290	20240614	-27.86	5750	20241115	4.00	8290	-27.86	20240614	5750	4.00	20241115	8290	-27.86	20240614	5750	4.00	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
31	20241202	110741	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-40	5	-0.66	35251040	5886	26.06	6030	6090	5950	7850	4230	6040	5988.96	12.68	-1873	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1427	10.26	0.33	12	0.02	585.00	18088.00	8290	20240614	-27.62	5750	20241115	4.35	8290	-27.62	20240614	5750	4.35	20241115	8290	-27.62	20240614	5750	4.35	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
32	20241202	100747	57	100.00	KOSPI	음식료품	N	N	N	N	N	6000	-40	5	-0.66	18553380	3097	13.71	6030	6090	5950	7850	4230	6040	5990.76	12.68	-1018	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1427	10.26	0.33	12	0.01	585.00	18088.00	8290	20240614	-27.62	5750	20241115	4.35	8290	-27.62	20240614	5750	4.35	20241115	8290	-27.62	20240614	5750	4.35	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N
33	20241202	090744	57	100.00	KOSPI	음식료품	N	N	N	N	N	6050	10	2	0.17	217110	36	0.16	6030	6050	6020	7850	4230	6040	6030.83	12.68	16	6226	6132	6086	5992	5946	6110	5970	119	1810	500	4460	10	1	23779604	1439	10.34	0.33	12	0.00	585.00	18088.00	8290	20240614	-27.02	5750	20241115	5.22	8290	-27.02	20240614	5750	5.22	20241115	8290	-27.02	20240614	5750	5.22	20241115	0.53	N	136490	500	118 억	3015317	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History