KissMeData/001290/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	430	-10	5	-2.27	40759524	93815	224.98	437	443	426	572	308	440	434.47	0.20	-2056	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	466	86.00	0.20	12	0.09	5.00	2193.00	887	20231227	-51.52	416	20241115	3.37	850	-49.41	20240221	416	3.37	20241115	887	-51.52	20231227	416	3.37	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
3	20241205	150117	57	100.00	KOSPI	증권	N	N	N	N	N	440	0	3	0.00	28456321	65336	156.68	437	443	426	572	308	440	435.54	0.20	-2564	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	477	88.00	0.20	12	0.06	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
4	20241205	140116	57	100.00	KOSPI	증권	N	N	N	N	N	437	-3	5	-0.68	27617772	63429	152.11	437	443	426	572	308	440	435.41	0.20	-2183	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	473	87.40	0.20	12	0.06	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
5	20241205	130117	57	100.00	KOSPI	증권	N	N	N	N	N	440	0	3	0.00	24656368	56670	135.90	437	443	426	572	308	440	435.09	0.20	-2228	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	477	88.00	0.20	12	0.05	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
6	20241205	120117	57	100.00	KOSPI	증권	N	N	N	N	N	434	-6	5	-1.36	22283663	51247	122.89	437	443	426	572	308	440	434.83	0.20	604	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	470	86.80	0.20	12	0.05	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
7	20241205	110116	57	100.00	KOSPI	증권	N	N	N	N	N	435	-5	5	-1.14	9308273	21618	51.84	437	441	426	572	308	440	430.58	0.20	674	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	471	87.00	0.20	12	0.02	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
8	20241205	100116	57	100.00	KOSPI	증권	N	N	N	N	N	435	-5	5	-1.14	2221629	5071	12.16	437	441	434	572	308	440	438.10	0.20	-113	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	471	87.00	0.20	12	0.00	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
9	20241205	090117	57	100.00	KOSPI	증권	N	N	N	N	N	437	-3	5	-0.68	176985	405	0.97	437	437	437	572	308	440	437.00	0.20	-59	446	442	436	432	426	445	435	1096	132	1000	290	1	1	108337120	473	87.40	0.20	12	0.00	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.08	N	001290	1000	1096 억	219825	N	N	0	N	N
10	20241204	160115	57	100.00	KOSPI	증권	N	N	N	N	N	440	3	2	0.69	18144212	41700	88.73	434	440	430	568	306	437	435.11	0.20	-1336	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	477	88.00	0.20	12	0.04	5.00	2193.00	887	20231227	-50.39	416	20241115	5.77	850	-48.24	20240221	416	5.77	20241115	887	-50.39	20231227	416	5.77	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
11	20241204	150117	57	100.00	KOSPI	증권	N	N	N	N	N	439	2	2	0.46	17716196	40727	86.66	434	440	430	568	306	437	435.00	0.20	-1323	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.04	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
12	20241204	140116	57	100.00	KOSPI	증권	N	N	N	N	N	430	-7	5	-1.60	11752288	27060	57.58	434	440	430	568	306	437	434.30	0.20	-756	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	466	86.00	0.20	12	0.02	5.00	2193.00	887	20231227	-51.52	416	20241115	3.37	850	-49.41	20240221	416	3.37	20241115	887	-51.52	20231227	416	3.37	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
13	20241204	130116	57	100.00	KOSPI	증권	N	N	N	N	N	431	-6	5	-1.37	11399413	26243	55.84	434	440	430	568	306	437	434.38	0.20	-756	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	467	86.20	0.20	12	0.02	5.00	2193.00	887	20231227	-51.41	416	20241115	3.61	850	-49.29	20240221	416	3.61	20241115	887	-51.41	20231227	416	3.61	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
14	20241204	120116	57	100.00	KOSPI	증권	N	N	N	N	N	431	-6	5	-1.37	9600093	22077	46.98	434	440	431	568	306	437	434.85	0.20	-745	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	467	86.20	0.20	12	0.02	5.00	2193.00	887	20231227	-51.41	416	20241115	3.61	850	-49.29	20240221	416	3.61	20241115	887	-51.41	20231227	416	3.61	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
15	20241204	110115	57	100.00	KOSPI	증권	N	N	N	N	N	434	-3	5	-0.69	7159335	16437	34.98	434	440	433	568	306	437	435.56	0.20	-535	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	470	86.80	0.20	12	0.02	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
16	20241204	100116	57	100.00	KOSPI	증권	N	N	N	N	N	433	-4	5	-0.92	1436697	3309	7.04	434	437	433	568	306	437	434.18	0.20	-117	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	469	86.60	0.20	12	0.00	5.00	2193.00	887	20231227	-51.18	416	20241115	4.09	850	-49.06	20240221	416	4.09	20241115	887	-51.18	20231227	416	4.09	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
17	20241204	090117	57	100.00	KOSPI	증권	N	N	N	N	N	434	-3	5	-0.69	142788	329	0.70	434	436	434	568	306	437	434.01	0.20	-46	445	440	438	433	431	443	436	1096	131	1000	290	1	1	108337120	470	86.80	0.20	12	0.00	5.00	2193.00	887	20231227	-51.07	416	20241115	4.33	850	-48.94	20240221	416	4.33	20241115	887	-51.07	20231227	416	4.33	20241115	0.07	N	001290	1000	1096 억	221161	N	N	5	N	N
18	20241203	160117	57	100.00	KOSPI	증권	N	N	N	N	N	437	-2	5	-0.46	20653576	46994	226.70	436	443	436	570	308	439	439.50	0.20	-693	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	473	87.40	0.20	12	0.04	5.00	2193.00	887	20231227	-50.73	416	20241115	5.05	850	-48.59	20240221	416	5.05	20241115	887	-50.73	20231227	416	5.05	20241115	0.07	N	001290	1000	1096 억	221854	N	N	5	N	N
19	20241203	150117	57	100.00	KOSPI	증권	N	N	N	N	N	439	0	3	0.00	19763083	44958	216.87	436	443	436	570	308	439	439.59	0.20	-617	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.04	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
20	20241203	140117	57	100.00	KOSPI	증권	N	N	N	N	N	438	-1	5	-0.23	17354935	39483	190.46	436	443	436	570	308	439	439.55	0.20	-606	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.04	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
21	20241203	130118	57	100.00	KOSPI	증권	N	N	N	N	N	439	0	3	0.00	14108731	32087	154.79	436	443	436	570	308	439	439.70	0.20	-591	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	476	87.80	0.20	12	0.03	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
22	20241203	120119	57	100.00	KOSPI	증권	N	N	N	N	N	438	-1	5	-0.23	12730444	28950	139.65	436	443	436	570	308	439	439.74	0.20	-584	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.03	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
23	20241203	110117	57	100.00	KOSPI	증권	N	N	N	N	N	438	-1	5	-0.23	12190265	27719	133.71	436	443	436	570	308	439	439.78	0.20	-584	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	475	87.60	0.20	12	0.03	5.00	2193.00	887	20231227	-50.62	416	20241115	5.29	850	-48.47	20240221	416	5.29	20241115	887	-50.62	20231227	416	5.29	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
24	20241203	100116	57	100.00	KOSPI	증권	N	N	N	N	N	442	3	2	0.68	3824823	8714	42.04	436	443	436	570	308	439	438.93	0.20	-185	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	479	88.40	0.20	12	0.01	5.00	2193.00	887	20231227	-50.17	416	20241115	6.25	850	-48.00	20240221	416	6.25	20241115	887	-50.17	20231227	416	6.25	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
25	20241203	090116	57	100.00	KOSPI	증권	N	N	N	N	N	436	-3	5	-0.68	342696	786	3.79	436	436	436	570	308	439	436.00	0.20	-117	446	442	436	432	426	444	434	1096	131	1000	290	1	1	108337120	472	87.20	0.20	12	0.00	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.07	N	001290	1000	1096 억	221854	N	N	0	N	N
26	20241202	160115	57	100.00	KOSPI	증권	N	N	N	N	N	439	3	2	0.69	8963863	20627	17.36	433	440	430	566	306	436	434.57	0.21	-552	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	476	87.80	0.20	12	0.02	5.00	2193.00	887	20231227	-50.51	416	20241115	5.53	850	-48.35	20240221	416	5.53	20241115	887	-50.51	20231227	416	5.53	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
27	20241202	150116	57	100.00	KOSPI	증권	N	N	N	N	N	436	0	3	0.00	8217600	18924	15.93	433	440	430	566	306	436	434.24	0.21	-552	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	472	87.20	0.20	12	0.02	5.00	2193.00	887	20231227	-50.85	416	20241115	4.81	850	-48.71	20240221	416	4.81	20241115	887	-50.85	20231227	416	4.81	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
28	20241202	140116	57	100.00	KOSPI	증권	N	N	N	N	N	435	-1	5	-0.23	7859831	18106	15.24	433	440	430	566	306	436	434.10	0.21	-552	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	471	87.00	0.20	12	0.02	5.00	2193.00	887	20231227	-50.96	416	20241115	4.57	850	-48.82	20240221	416	4.57	20241115	887	-50.96	20231227	416	4.57	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
29	20241202	130119	57	100.00	KOSPI	증권	N	N	N	N	N	433	-3	5	-0.69	3897911	9011	7.58	433	440	430	566	306	436	432.57	0.21	-511	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	469	86.60	0.20	12	0.01	5.00	2193.00	887	20231227	-51.18	416	20241115	4.09	850	-49.06	20240221	416	4.09	20241115	887	-51.18	20231227	416	4.09	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
30	20241202	120119	57	100.00	KOSPI	증권	N	N	N	N	N	432	-4	5	-0.92	3120227	7220	6.08	433	440	430	566	306	436	432.16	0.21	-511	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	468	86.40	0.20	12	0.01	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
31	20241202	110115	57	100.00	KOSPI	증권	N	N	N	N	N	432	-4	5	-0.92	2924300	6767	5.70	433	440	430	566	306	436	432.14	0.21	-552	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	468	86.40	0.20	12	0.01	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
32	20241202	100116	57	100.00	KOSPI	증권	N	N	N	N	N	432	-4	5	-0.92	2878924	6662	5.61	433	440	430	566	306	436	432.14	0.21	-549	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	468	86.40	0.20	12	0.01	5.00	2193.00	887	20231227	-51.30	416	20241115	3.85	850	-49.18	20240221	416	3.85	20241115	887	-51.30	20231227	416	3.85	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N
33	20241202	090116	57	100.00	KOSPI	증권	N	N	N	N	N	430	-6	5	-1.38	934285	2171	1.83	433	433	430	566	306	436	430.35	0.21	0	460	448	441	429	422	444	425	1096	130	1000	290	1	1	108337120	466	86.00	0.20	12	0.00	5.00	2193.00	887	20231227	-51.52	416	20241115	3.37	850	-49.41	20240221	416	3.37	20241115	887	-51.52	20231227	416	3.37	20241115	0.07	N	001290	1000	1096 억	222406	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History