KissMeData/000070/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67300	-400	5	-0.59	458314400	6784	50.14	67400	68300	67200	88000	47400	67700	67558.14	8.43	-971	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5764	3.46	0.30	12	0.08	19436.00	225809.00	87900	20240923	-23.44	63000	20240129	6.83	87900	-23.44	20240923	63000	6.83	20240129	87900	-23.44	20240923	63000	6.83	20240129	0.36	N	000070	5000	428 억	722237	N	N	3	N	N
3	20241205	150101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67200	-500	5	-0.74	417927800	6184	45.71	67400	68300	67200	88000	47400	67700	67582.12	8.43	-546	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5755	3.46	0.30	12	0.07	19436.00	225809.00	87900	20240923	-23.55	63000	20240129	6.67	87900	-23.55	20240923	63000	6.67	20240129	87900	-23.55	20240923	63000	6.67	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
4	20241205	140101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67400	-300	5	-0.44	321664000	4758	35.17	67400	68300	67400	88000	47400	67700	67604.88	8.43	-208	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5772	3.47	0.30	12	0.06	19436.00	225809.00	87900	20240923	-23.32	63000	20240129	6.98	87900	-23.32	20240923	63000	6.98	20240129	87900	-23.32	20240923	63000	6.98	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
5	20241205	130102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67700	0	3	0.00	247603500	3661	27.06	67400	68300	67400	88000	47400	67700	67632.75	8.43	221	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5798	3.48	0.30	12	0.04	19436.00	225809.00	87900	20240923	-22.98	63000	20240129	7.46	87900	-22.98	20240923	63000	7.46	20240129	87900	-22.98	20240923	63000	7.46	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
6	20241205	120102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67900	200	2	0.30	202103100	2989	22.09	67400	68300	67400	88000	47400	67700	67615.62	8.43	-30	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5815	3.49	0.30	12	0.03	19436.00	225809.00	87900	20240923	-22.75	63000	20240129	7.78	87900	-22.75	20240923	63000	7.78	20240129	87900	-22.75	20240923	63000	7.78	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
7	20241205	110101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67700	0	3	0.00	153232900	2268	16.76	67400	68300	67400	88000	47400	67700	67563.01	8.43	-386	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5798	3.48	0.30	12	0.03	19436.00	225809.00	87900	20240923	-22.98	63000	20240129	7.46	87900	-22.98	20240923	63000	7.46	20240129	87900	-22.98	20240923	63000	7.46	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
8	20241205	100101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67500	-200	5	-0.30	96932000	1435	10.61	67400	68300	67400	88000	47400	67700	67548.43	8.43	-453	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5781	3.47	0.30	12	0.02	19436.00	225809.00	87900	20240923	-23.21	63000	20240129	7.14	87900	-23.21	20240923	63000	7.14	20240129	87900	-23.21	20240923	63000	7.14	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
9	20241205	090101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68300	600	2	0.89	15035000	222	1.64	67400	68300	67400	88000	47400	67700	67725.23	8.43	155	68966	68332	67766	67132	66566	68050	66850	428	20300	5000	50090	100	1	8564271	5849	3.51	0.30	12	0.00	19436.00	225809.00	87900	20240923	-22.30	63000	20240129	8.41	87900	-22.30	20240923	63000	8.41	20240129	87900	-22.30	20240923	63000	8.41	20240129	0.36	N	000070	5000	428 억	722237	N	N	37	N	N
10	20241204	160101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67700	-700	5	-1.02	913327200	13529	189.14	67900	68400	67200	88900	47900	68400	67508.83	8.45	-2705	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5798	3.48	0.30	12	0.16	19436.00	225809.00	87900	20240923	-22.98	63000	20240129	7.46	87900	-22.98	20240923	63000	7.46	20240129	87900	-22.98	20240923	63000	7.46	20240129	0.36	N	000070	5000	428 억	723856	N	N	37	N	N
11	20241204	150102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67300	-1100	5	-1.61	863781400	12795	178.88	67900	68400	67200	88900	47900	68400	67509.29	8.45	-2666	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5764	3.46	0.30	12	0.15	19436.00	225809.00	87900	20240923	-23.44	63000	20240129	6.83	87900	-23.44	20240923	63000	6.83	20240129	87900	-23.44	20240923	63000	6.83	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
12	20241204	140101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67300	-1100	5	-1.61	759208700	11242	157.16	67900	68400	67200	88900	47900	68400	67533.24	8.45	-2623	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5764	3.46	0.30	12	0.13	19436.00	225809.00	87900	20240923	-23.44	63000	20240129	6.83	87900	-23.44	20240923	63000	6.83	20240129	87900	-23.44	20240923	63000	6.83	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
13	20241204	130101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67500	-900	5	-1.32	715163100	10589	148.04	67900	68400	67200	88900	47900	68400	67538.30	8.45	-2455	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5781	3.47	0.30	12	0.12	19436.00	225809.00	87900	20240923	-23.21	63000	20240129	7.14	87900	-23.21	20240923	63000	7.14	20240129	87900	-23.21	20240923	63000	7.14	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
14	20241204	120101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67400	-1000	5	-1.46	575818100	8520	119.11	67900	68400	67200	88900	47900	68400	67584.28	8.45	-2530	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5772	3.47	0.30	12	0.10	19436.00	225809.00	87900	20240923	-23.32	63000	20240129	6.98	87900	-23.32	20240923	63000	6.98	20240129	87900	-23.32	20240923	63000	6.98	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
15	20241204	110101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68000	-400	5	-0.58	392489800	5809	81.21	67900	68400	67200	88900	47900	68400	67565.81	8.45	-1918	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5824	3.50	0.30	12	0.07	19436.00	225809.00	87900	20240923	-22.64	63000	20240129	7.94	87900	-22.64	20240923	63000	7.94	20240129	87900	-22.64	20240923	63000	7.94	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
16	20241204	100102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67400	-1000	5	-1.46	181203300	2677	37.42	67900	68400	67200	88900	47900	68400	67688.94	8.45	-866	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5772	3.47	0.30	12	0.03	19436.00	225809.00	87900	20240923	-23.32	63000	20240129	6.98	87900	-23.32	20240923	63000	6.98	20240129	87900	-23.32	20240923	63000	6.98	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
17	20241204	090102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67500	-900	5	-1.32	9527300	141	1.97	67900	67900	67400	88900	47900	68400	67569.50	8.45	-38	69133	68766	68233	67866	67333	68950	68050	428	20500	5000	50610	100	1	8564271	5781	3.47	0.30	12	0.00	19436.00	225809.00	87900	20240923	-23.21	63000	20240129	7.14	87900	-23.21	20240923	63000	7.14	20240129	87900	-23.21	20240923	63000	7.14	20240129	0.36	N	000070	5000	428 억	723856	N	N	33	N	N
18	20241203	160101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68400	700	2	1.03	488289200	7153	70.12	67700	68600	67700	88000	47400	67700	68263.53	8.42	751	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5858	3.52	0.30	12	0.08	19436.00	225809.00	87900	20240923	-22.18	63000	20240129	8.57	87900	-22.18	20240923	63000	8.57	20240129	87900	-22.18	20240923	63000	8.57	20240129	0.36	N	000070	5000	428 억	720739	N	N	33	N	N
19	20241203	150101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68600	900	2	1.33	470299300	6890	67.54	67700	68600	67700	88000	47400	67700	68258.24	8.42	708	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5875	3.53	0.30	12	0.08	19436.00	225809.00	87900	20240923	-21.96	63000	20240129	8.89	87900	-21.96	20240923	63000	8.89	20240129	87900	-21.96	20240923	63000	8.89	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
20	20241203	140101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68200	500	2	0.74	400248300	5867	57.51	67700	68600	67700	88000	47400	67700	68220.27	8.42	126	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5841	3.51	0.30	12	0.07	19436.00	225809.00	87900	20240923	-22.41	63000	20240129	8.25	87900	-22.41	20240923	63000	8.25	20240129	87900	-22.41	20240923	63000	8.25	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
21	20241203	130101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68400	700	2	1.03	364267000	5340	52.35	67700	68600	67700	88000	47400	67700	68214.79	8.42	119	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5858	3.52	0.30	12	0.06	19436.00	225809.00	87900	20240923	-22.18	63000	20240129	8.57	87900	-22.18	20240923	63000	8.57	20240129	87900	-22.18	20240923	63000	8.57	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
22	20241203	120101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68200	500	2	0.74	242724200	3556	34.86	67700	68600	67700	88000	47400	67700	68257.65	8.42	-219	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5841	3.51	0.30	12	0.04	19436.00	225809.00	87900	20240923	-22.41	63000	20240129	8.25	87900	-22.41	20240923	63000	8.25	20240129	87900	-22.41	20240923	63000	8.25	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
23	20241203	110102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68400	700	2	1.03	149113100	2187	21.44	67700	68600	67700	88000	47400	67700	68181.57	8.42	-427	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5858	3.52	0.30	12	0.03	19436.00	225809.00	87900	20240923	-22.18	63000	20240129	8.57	87900	-22.18	20240923	63000	8.57	20240129	87900	-22.18	20240923	63000	8.57	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
24	20241203	100101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67900	200	2	0.30	34270700	505	4.95	67700	68000	67700	88000	47400	67700	67862.77	8.42	-168	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5815	3.49	0.30	12	0.01	19436.00	225809.00	87900	20240923	-22.75	63000	20240129	7.78	87900	-22.75	20240923	63000	7.78	20240129	87900	-22.75	20240923	63000	7.78	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
25	20241203	090101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67800	100	2	0.15	4468500	66	0.65	67700	67800	67700	88000	47400	67700	67704.55	8.42	-15	69033	68366	67833	67166	66633	68100	66900	428	20300	5000	50090	100	1	8564271	5807	3.49	0.30	12	0.00	19436.00	225809.00	87900	20240923	-22.87	63000	20240129	7.62	87900	-22.87	20240923	63000	7.62	20240129	87900	-22.87	20240923	63000	7.62	20240129	0.36	N	000070	5000	428 억	720739	N	N	1	N	N
26	20241202	160102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67700	-400	5	-0.59	691055800	10195	226.91	68100	68500	67300	88500	47700	68100	67783.81	8.44	-2539	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5798	3.48	0.30	12	0.12	19436.00	225809.00	87900	20240923	-22.98	63000	20240129	7.46	87900	-22.98	20240923	63000	7.46	20240129	87900	-22.98	20240923	63000	7.46	20240129	0.37	N	000070	5000	428 억	722791	N	N	1	N	N
27	20241202	150101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67700	-400	5	-0.59	625953300	9231	205.45	68100	68500	67300	88500	47700	68100	67809.91	8.44	-2486	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5798	3.48	0.30	12	0.11	19436.00	225809.00	87900	20240923	-22.98	63000	20240129	7.46	87900	-22.98	20240923	63000	7.46	20240129	87900	-22.98	20240923	63000	7.46	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
28	20241202	140101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67600	-500	5	-0.73	542966900	8007	178.21	68100	68500	67300	88500	47700	68100	67811.53	8.44	-2133	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5789	3.48	0.30	12	0.09	19436.00	225809.00	87900	20240923	-23.09	63000	20240129	7.30	87900	-23.09	20240923	63000	7.30	20240129	87900	-23.09	20240923	63000	7.30	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
29	20241202	130101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67300	-800	5	-1.17	491124400	7238	161.10	68100	68500	67300	88500	47700	68100	67853.61	8.44	-1990	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5764	3.46	0.30	12	0.08	19436.00	225809.00	87900	20240923	-23.44	63000	20240129	6.83	87900	-23.44	20240923	63000	6.83	20240129	87900	-23.44	20240923	63000	6.83	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
30	20241202	120102	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67800	-300	5	-0.44	386132300	5683	126.49	68100	68500	67700	88500	47700	68100	67945.15	8.44	-1300	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5807	3.49	0.30	12	0.07	19436.00	225809.00	87900	20240923	-22.87	63000	20240129	7.62	87900	-22.87	20240923	63000	7.62	20240129	87900	-22.87	20240923	63000	7.62	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
31	20241202	110101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67800	-300	5	-0.44	363692500	5352	119.12	68100	68500	67700	88500	47700	68100	67954.50	8.44	-1111	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5807	3.49	0.30	12	0.06	19436.00	225809.00	87900	20240923	-22.87	63000	20240129	7.62	87900	-22.87	20240923	63000	7.62	20240129	87900	-22.87	20240923	63000	7.62	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
32	20241202	100101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	67900	-200	5	-0.29	208804200	3070	68.33	68100	68500	67900	88500	47700	68100	68014.40	8.44	-929	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5815	3.49	0.30	12	0.04	19436.00	225809.00	87900	20240923	-22.75	63000	20240129	7.78	87900	-22.75	20240923	63000	7.78	20240129	87900	-22.75	20240923	63000	7.78	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N
33	20241202	090101	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	68500	400	2	0.59	1021900	15	0.33	68100	68500	68100	88500	47700	68100	68126.67	8.44	-3	68966	68532	68166	67732	67366	68350	67550	428	20400	5000	50390	100	1	8564271	5867	3.52	0.30	12	0.00	19436.00	225809.00	87900	20240923	-22.07	63000	20240129	8.73	87900	-22.07	20240923	63000	8.73	20240129	87900	-22.07	20240923	63000	8.73	20240129	0.37	N	000070	5000	428 억	722791	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History