KissMeData/001270/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160117	57	100.00	KOSPI	증권	N	N	N	N	N	26000	-450	5	-1.70	90644150	3496	94.67	26750	26750	25700	34350	18550	26450	25927.96	1.42	-1419	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2696	6.07	0.43	12	0.03	4286.00	61056.00	30500	20241107	-14.75	21300	20231208	22.07	30500	-14.75	20241107	21400	21.50	20240104	30500	-14.75	20241107	21300	22.07	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
3	20241205	150117	57	100.00	KOSPI	증권	N	N	N	N	N	25950	-500	5	-1.89	89787150	3463	93.77	26750	26750	25700	34350	18550	26450	25927.56	1.42	-1428	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2691	6.05	0.43	12	0.03	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
4	20241205	140116	57	100.00	KOSPI	증권	N	N	N	N	N	25950	-500	5	-1.89	87302550	3367	91.17	26750	26750	25700	34350	18550	26450	25928.88	1.42	-1401	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2691	6.05	0.43	12	0.03	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
5	20241205	130117	57	100.00	KOSPI	증권	N	N	N	N	N	25900	-550	5	-2.08	23849250	917	24.83	26750	26750	25800	34350	18550	26450	26007.91	1.42	-424	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2686	6.04	0.42	12	0.01	4286.00	61056.00	30500	20241107	-15.08	21300	20231208	21.60	30500	-15.08	20241107	21400	21.03	20240104	30500	-15.08	20241107	21300	21.60	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
6	20241205	120117	57	100.00	KOSPI	증권	N	N	N	N	N	25900	-550	5	-2.08	22864550	879	23.80	26750	26750	25800	34350	18550	26450	26012.00	1.42	-417	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2686	6.04	0.42	12	0.01	4286.00	61056.00	30500	20241107	-15.08	21300	20231208	21.60	30500	-15.08	20241107	21400	21.03	20240104	30500	-15.08	20241107	21300	21.60	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
7	20241205	110116	57	100.00	KOSPI	증권	N	N	N	N	N	25950	-500	5	-1.89	14765200	566	15.33	26750	26750	25950	34350	18550	26450	26086.93	1.42	-394	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2691	6.05	0.43	12	0.01	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
8	20241205	100116	57	100.00	KOSPI	증권	N	N	N	N	N	26150	-300	5	-1.13	6491950	248	6.72	26750	26750	26150	34350	18550	26450	26177.22	1.42	-217	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2712	6.10	0.43	12	0.00	4286.00	61056.00	30500	20241107	-14.26	21300	20231208	22.77	30500	-14.26	20241107	21400	22.20	20240104	30500	-14.26	20241107	21300	22.77	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
9	20241205	090116	57	100.00	KOSPI	증권	N	N	N	N	N	26750	300	2	1.13	107000	4	0.11	26750	26750	26750	34350	18550	26450	26750.00	1.42	3	27150	26800	26450	26100	25750	26975	26275	518	7900	5000	19040	50	1	10369886	2774	6.24	0.44	12	0.00	4286.00	61056.00	30500	20241107	-12.30	21300	20231208	25.59	30500	-12.30	20241107	21400	25.00	20240104	30500	-12.30	20241107	21300	25.59	20231208	0.02	N	001270	5000	518 억	147704	N	N	0	N	N
10	20241204	160115	57	100.00	KOSPI	증권	N	N	N	N	N	26450	50	2	0.19	97226100	3693	227.68	26100	26800	26100	34300	18500	26400	26327.13	1.43	-982	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2743	6.17	0.43	12	0.04	4286.00	61056.00	30500	20241107	-13.28	21300	20231208	24.18	30500	-13.28	20241107	21400	23.60	20240104	30500	-13.28	20241107	21300	24.18	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
11	20241204	150116	57	100.00	KOSPI	증권	N	N	N	N	N	26250	-150	5	-0.57	95481900	3627	223.61	26100	26800	26100	34300	18500	26400	26325.31	1.43	-921	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2722	6.12	0.43	12	0.03	4286.00	61056.00	30500	20241107	-13.93	21300	20231208	23.24	30500	-13.93	20241107	21400	22.66	20240104	30500	-13.93	20241107	21300	23.24	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
12	20241204	140116	57	100.00	KOSPI	증권	N	N	N	N	N	26250	-150	5	-0.57	90848950	3450	212.70	26100	26800	26100	34300	18500	26400	26333.03	1.43	-898	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2722	6.12	0.43	12	0.03	4286.00	61056.00	30500	20241107	-13.93	21300	20231208	23.24	30500	-13.93	20241107	21400	22.66	20240104	30500	-13.93	20241107	21300	23.24	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
13	20241204	130116	57	100.00	KOSPI	증권	N	N	N	N	N	26350	-50	5	-0.19	18542000	705	43.46	26100	26800	26100	34300	18500	26400	26300.71	1.43	-177	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2732	6.15	0.43	12	0.01	4286.00	61056.00	30500	20241107	-13.61	21300	20231208	23.71	30500	-13.61	20241107	21400	23.13	20240104	30500	-13.61	20241107	21300	23.71	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
14	20241204	120116	57	100.00	KOSPI	증권	N	N	N	N	N	26300	-100	5	-0.38	17493250	665	41.00	26100	26800	26100	34300	18500	26400	26305.64	1.43	-170	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2727	6.14	0.43	12	0.01	4286.00	61056.00	30500	20241107	-13.77	21300	20231208	23.47	30500	-13.77	20241107	21400	22.90	20240104	30500	-13.77	20241107	21300	23.47	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
15	20241204	110114	57	100.00	KOSPI	증권	N	N	N	N	N	26300	-100	5	-0.38	14502250	551	33.97	26100	26800	26100	34300	18500	26400	26319.87	1.43	-143	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2727	6.14	0.43	12	0.01	4286.00	61056.00	30500	20241107	-13.77	21300	20231208	23.47	30500	-13.77	20241107	21400	22.90	20240104	30500	-13.77	20241107	21300	23.47	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
16	20241204	100116	57	100.00	KOSPI	증권	N	N	N	N	N	26500	100	2	0.38	10922900	415	25.59	26100	26800	26100	34300	18500	26400	26320.24	1.43	-23	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2748	6.18	0.43	12	0.00	4286.00	61056.00	30500	20241107	-13.11	21300	20231208	24.41	30500	-13.11	20241107	21400	23.83	20240104	30500	-13.11	20241107	21300	24.41	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
17	20241204	090117	57	100.00	KOSPI	증권	N	N	N	N	N	26350	-50	5	-0.19	5272950	202	12.45	26100	26350	26100	34300	18500	26400	26103.71	1.43	-28	27000	26700	26200	25900	25400	26850	26050	518	7900	5000	19000	50	1	10369886	2732	6.15	0.43	12	0.00	4286.00	61056.00	30500	20241107	-13.61	21300	20231208	23.71	30500	-13.61	20241107	21400	23.13	20240104	30500	-13.61	20241107	21300	23.71	20231208	0.02	N	001270	5000	518 억	148543	N	N	1	N	N
18	20241203	160117	57	100.00	KOSPI	증권	N	N	N	N	N	26400	600	2	2.33	41937800	1622	39.56	25950	26500	25700	33500	18100	25800	25855.61	1.43	-123	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2738	6.16	0.43	12	0.02	4286.00	61056.00	30500	20241107	-13.44	21300	20231208	23.94	30500	-13.44	20241107	21400	23.36	20240104	30500	-13.44	20241107	21300	23.94	20231208	0.02	N	001270	5000	518 억	148693	N	N	1	N	N
19	20241203	150117	57	100.00	KOSPI	증권	N	N	N	N	N	25950	150	2	0.58	38775300	1501	36.61	25950	26000	25700	33500	18100	25800	25832.98	1.43	-71	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2691	6.05	0.43	12	0.01	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
20	20241203	140117	57	100.00	KOSPI	증권	N	N	N	N	N	25950	150	2	0.58	37711250	1460	35.61	25950	25950	25700	33500	18100	25800	25829.62	1.43	-67	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2691	6.05	0.43	12	0.01	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
21	20241203	130117	57	100.00	KOSPI	증권	N	N	N	N	N	25850	50	2	0.19	31672150	1227	29.93	25950	25950	25700	33500	18100	25800	25812.67	1.43	-141	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2681	6.03	0.42	12	0.01	4286.00	61056.00	30500	20241107	-15.25	21300	20231208	21.36	30500	-15.25	20241107	21400	20.79	20240104	30500	-15.25	20241107	21300	21.36	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
22	20241203	120119	57	100.00	KOSPI	증권	N	N	N	N	N	25800	0	3	0.00	8568850	332	8.10	25950	25950	25700	33500	18100	25800	25809.79	1.43	-19	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2675	6.02	0.42	12	0.00	4286.00	61056.00	30500	20241107	-15.41	21300	20231208	21.13	30500	-15.41	20241107	21400	20.56	20240104	30500	-15.41	20241107	21300	21.13	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
23	20241203	110117	57	100.00	KOSPI	증권	N	N	N	N	N	25800	0	3	0.00	7769050	301	7.34	25950	25950	25700	33500	18100	25800	25810.80	1.43	-25	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2675	6.02	0.42	12	0.00	4286.00	61056.00	30500	20241107	-15.41	21300	20231208	21.13	30500	-15.41	20241107	21400	20.56	20240104	30500	-15.41	20241107	21300	21.13	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
24	20241203	100115	57	100.00	KOSPI	증권	N	N	N	N	N	25850	50	2	0.19	5572700	216	5.27	25950	25950	25700	33500	18100	25800	25799.54	1.43	2	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2681	6.03	0.42	12	0.00	4286.00	61056.00	30500	20241107	-15.25	21300	20231208	21.36	30500	-15.25	20241107	21400	20.79	20240104	30500	-15.25	20241107	21300	21.36	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
25	20241203	090116	57	100.00	KOSPI	증권	N	N	N	N	N	25950	150	2	0.58	77850	3	0.07	25950	25950	25950	33500	18100	25800	25950.00	1.43	3	26733	26266	25883	25416	25033	26075	25225	518	7700	5000	18570	50	1	10369886	2691	6.05	0.43	12	0.00	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	148693	N	N	0	N	N
26	20241202	160115	57	100.00	KOSPI	증권	N	N	N	N	N	25800	-350	5	-1.34	105930450	4100	88.82	26350	26350	25500	33950	18350	26150	25836.70	1.43	838	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2675	6.02	0.42	12	0.04	4286.00	61056.00	30500	20241107	-15.41	21300	20231208	21.13	30500	-15.41	20241107	21400	20.56	20240104	30500	-15.41	20241107	21300	21.13	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
27	20241202	150116	57	100.00	KOSPI	증권	N	N	N	N	N	25800	-350	5	-1.34	105698350	4091	88.63	26350	26350	25500	33950	18350	26150	25836.80	1.43	838	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2675	6.02	0.42	12	0.04	4286.00	61056.00	30500	20241107	-15.41	21300	20231208	21.13	30500	-15.41	20241107	21400	20.56	20240104	30500	-15.41	20241107	21300	21.13	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
28	20241202	140115	57	100.00	KOSPI	증권	N	N	N	N	N	25900	-250	5	-0.96	104361350	4039	87.50	26350	26350	25500	33950	18350	26150	25838.41	1.43	881	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2686	6.04	0.42	12	0.04	4286.00	61056.00	30500	20241107	-15.08	21300	20231208	21.60	30500	-15.08	20241107	21400	21.03	20240104	30500	-15.08	20241107	21300	21.60	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
29	20241202	130118	57	100.00	KOSPI	증권	N	N	N	N	N	25750	-400	5	-1.53	95359750	3689	79.92	26350	26350	25500	33950	18350	26150	25849.76	1.43	822	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2670	6.01	0.42	12	0.04	4286.00	61056.00	30500	20241107	-15.57	21300	20231208	20.89	30500	-15.57	20241107	21400	20.33	20240104	30500	-15.57	20241107	21300	20.89	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
30	20241202	120119	57	100.00	KOSPI	증권	N	N	N	N	N	25750	-400	5	-1.53	88594150	3426	74.22	26350	26350	25500	33950	18350	26150	25859.35	1.43	729	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2670	6.01	0.42	12	0.03	4286.00	61056.00	30500	20241107	-15.57	21300	20231208	20.89	30500	-15.57	20241107	21400	20.33	20240104	30500	-15.57	20241107	21300	20.89	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
31	20241202	110114	57	100.00	KOSPI	증권	N	N	N	N	N	26000	-150	5	-0.57	38892250	1498	32.45	26350	26350	25750	33950	18350	26150	25962.78	1.43	326	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2696	6.07	0.43	12	0.01	4286.00	61056.00	30500	20241107	-14.75	21300	20231208	22.07	30500	-14.75	20241107	21400	21.50	20240104	30500	-14.75	20241107	21300	22.07	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
32	20241202	100116	57	100.00	KOSPI	증권	N	N	N	N	N	25950	-200	5	-0.76	28416500	1095	23.72	26350	26350	25750	33950	18350	26150	25951.14	1.43	366	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2691	6.05	0.43	12	0.01	4286.00	61056.00	30500	20241107	-14.92	21300	20231208	21.83	30500	-14.92	20241107	21400	21.26	20240104	30500	-14.92	20241107	21300	21.83	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N
33	20241202	090116	57	100.00	KOSPI	증권	N	N	N	N	N	26350	200	2	0.76	52700	2	0.04	26350	26350	26350	33950	18350	26150	26350.00	1.43	2	26850	26500	26300	25950	25750	26400	25850	518	7800	5000	18820	50	1	10369886	2732	6.15	0.43	12	0.00	4286.00	61056.00	30500	20241107	-13.61	21300	20231208	23.71	30500	-13.61	20241107	21400	23.13	20240104	30500	-13.61	20241107	21300	23.71	20231208	0.02	N	001270	5000	518 억	148713	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History