KissMeData/000140/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	160103	57	100.00	KOSPI	금융업	N	N	N	N	N	9310	-110	5	-1.17	143983640	15383	28.48	9450	9450	9310	12240	6600	9420	9359.92	7.18	-3662	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2161	245.00	0.35	12	0.07	38.00	26682.00	10210	20241028	-8.81	8320	20240129	11.90	10210	-8.81	20241028	8320	11.90	20240129	10210	-8.81	20241028	8320	11.90	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
3	20241205	150103	57	100.00	KOSPI	금융업	N	N	N	N	N	9310	-110	5	-1.17	129930880	13874	25.68	9450	9450	9310	12240	6600	9420	9365.06	7.18	-3630	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2161	245.00	0.35	12	0.06	38.00	26682.00	10210	20241028	-8.81	8320	20240129	11.90	10210	-8.81	20241028	8320	11.90	20240129	10210	-8.81	20241028	8320	11.90	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
4	20241205	140102	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	-80	5	-0.85	103459980	11036	20.43	9450	9450	9310	12240	6600	9420	9374.77	7.18	-3632	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2168	245.79	0.35	12	0.05	38.00	26682.00	10210	20241028	-8.52	8320	20240129	12.26	10210	-8.52	20241028	8320	12.26	20240129	10210	-8.52	20241028	8320	12.26	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
5	20241205	130103	57	100.00	KOSPI	금융업	N	N	N	N	N	9340	-80	5	-0.85	89836760	9574	17.72	9450	9450	9330	12240	6600	9420	9383.41	7.18	-3534	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2168	245.79	0.35	12	0.04	38.00	26682.00	10210	20241028	-8.52	8320	20240129	12.26	10210	-8.52	20241028	8320	12.26	20240129	10210	-8.52	20241028	8320	12.26	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
6	20241205	120103	57	100.00	KOSPI	금융업	N	N	N	N	N	9380	-40	5	-0.42	71102040	7571	14.02	9450	9450	9350	12240	6600	9420	9391.37	7.18	-3389	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2177	246.84	0.35	12	0.03	38.00	26682.00	10210	20241028	-8.13	8320	20240129	12.74	10210	-8.13	20241028	8320	12.74	20240129	10210	-8.13	20241028	8320	12.74	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
7	20241205	110102	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	0	3	0.00	58711870	6248	11.57	9450	9450	9370	12240	6600	9420	9396.91	7.18	-3389	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2186	247.89	0.35	12	0.03	38.00	26682.00	10210	20241028	-7.74	8320	20240129	13.22	10210	-7.74	20241028	8320	13.22	20240129	10210	-7.74	20241028	8320	13.22	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
8	20241205	100102	57	100.00	KOSPI	금융업	N	N	N	N	N	9410	-10	5	-0.11	31010640	3301	6.11	9450	9450	9380	12240	6600	9420	9394.32	7.18	-789	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2184	247.63	0.35	12	0.01	38.00	26682.00	10210	20241028	-7.84	8320	20240129	13.10	10210	-7.84	20241028	8320	13.10	20240129	10210	-7.84	20241028	8320	13.10	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
9	20241205	090102	57	100.00	KOSPI	금융업	N	N	N	N	N	9410	-10	5	-0.11	3426300	363	0.67	9450	9450	9410	12240	6600	9420	9438.84	7.18	-141	9913	9666	9333	9086	8753	9790	9210	1160	2820	5000	6970	10	1	23206765	2184	247.63	0.35	12	0.00	38.00	26682.00	10210	20241028	-7.84	8320	20240129	13.10	10210	-7.84	20241028	8320	13.10	20240129	10210	-7.84	20241028	8320	13.10	20240129	0.05	N	000140	5000	1160 억	1665728	N	N	0	N	N
10	20241204	160102	57	100.00	KOSPI	금융업	N	N	N	N	N	9420	-170	5	-1.77	506305100	53924	298.43	9370	9580	9000	12460	6720	9590	9389.23	7.15	7364	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2186	247.89	0.35	12	0.23	38.00	26682.00	10210	20241028	-7.74	8320	20240129	13.22	10210	-7.74	20241028	8320	13.22	20240129	10210	-7.74	20241028	8320	13.22	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
11	20241204	150103	57	100.00	KOSPI	금융업	N	N	N	N	N	9460	-130	5	-1.36	473266910	50418	279.03	9370	9580	9000	12460	6720	9590	9386.86	7.15	9090	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2195	248.95	0.35	12	0.22	38.00	26682.00	10210	20241028	-7.35	8320	20240129	13.70	10210	-7.35	20241028	8320	13.70	20240129	10210	-7.35	20241028	8320	13.70	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
12	20241204	140102	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-100	5	-1.04	234238470	24703	136.71	9370	9580	9370	12460	6720	9590	9482.19	7.15	5350	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2202	249.74	0.36	12	0.11	38.00	26682.00	10210	20241028	-7.05	8320	20240129	14.06	10210	-7.05	20241028	8320	14.06	20240129	10210	-7.05	20241028	8320	14.06	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
13	20241204	130102	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-100	5	-1.04	213927030	22564	124.88	9370	9580	9370	12460	6720	9590	9480.90	7.15	5308	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2202	249.74	0.36	12	0.10	38.00	26682.00	10210	20241028	-7.05	8320	20240129	14.06	10210	-7.05	20241028	8320	14.06	20240129	10210	-7.05	20241028	8320	14.06	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
14	20241204	120102	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-100	5	-1.04	175462290	18499	102.38	9370	9580	9370	12460	6720	9590	9484.96	7.15	3416	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2202	249.74	0.36	12	0.08	38.00	26682.00	10210	20241028	-7.05	8320	20240129	14.06	10210	-7.05	20241028	8320	14.06	20240129	10210	-7.05	20241028	8320	14.06	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
15	20241204	110102	57	100.00	KOSPI	금융업	N	N	N	N	N	9520	-70	5	-0.73	158280020	16689	92.36	9370	9580	9370	12460	6720	9590	9484.09	7.15	3626	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2209	250.53	0.36	12	0.07	38.00	26682.00	10210	20241028	-6.76	8320	20240129	14.42	10210	-6.76	20241028	8320	14.42	20240129	10210	-6.76	20241028	8320	14.42	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
16	20241204	100103	57	100.00	KOSPI	금융업	N	N	N	N	N	9520	-70	5	-0.73	141666560	14945	82.71	9370	9580	9370	12460	6720	9590	9479.19	7.15	4162	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2209	250.53	0.36	12	0.06	38.00	26682.00	10210	20241028	-6.76	8320	20240129	14.42	10210	-6.76	20241028	8320	14.42	20240129	10210	-6.76	20241028	8320	14.42	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
17	20241204	090103	57	100.00	KOSPI	금융업	N	N	N	N	N	9490	-100	5	-1.04	12447270	1327	7.34	9370	9490	9370	12460	6720	9590	9380.01	7.15	-308	9703	9646	9573	9516	9443	9675	9545	1160	2870	5000	7090	10	1	23206765	2202	249.74	0.36	12	0.01	38.00	26682.00	10210	20241028	-7.05	8320	20240129	14.06	10210	-7.05	20241028	8320	14.06	20240129	10210	-7.05	20241028	8320	14.06	20240129	0.06	N	000140	5000	1160 억	1658433	N	N	1	N	N
18	20241203	160103	57	100.00	KOSPI	금융업	N	N	N	N	N	9590	20	2	0.21	172816900	18069	97.55	9500	9630	9500	12440	6700	9570	9564.28	7.13	5424	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2226	252.37	0.36	12	0.08	38.00	26682.00	10210	20241028	-6.07	8320	20240129	15.26	10210	-6.07	20241028	8320	15.26	20240129	10210	-6.07	20241028	8320	15.26	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	1	N	N
19	20241203	150102	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	40	2	0.42	167150600	17479	94.36	9500	9630	9500	12440	6700	9570	9562.94	7.13	5709	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2230	252.89	0.36	12	0.08	38.00	26682.00	10210	20241028	-5.88	8320	20240129	15.50	10210	-5.88	20241028	8320	15.50	20240129	10210	-5.88	20241028	8320	15.50	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
20	20241203	140102	57	100.00	KOSPI	금융업	N	N	N	N	N	9550	-20	5	-0.21	151286460	15823	85.42	9500	9630	9500	12440	6700	9570	9561.17	7.13	5472	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2216	251.32	0.36	12	0.07	38.00	26682.00	10210	20241028	-6.46	8320	20240129	14.78	10210	-6.46	20241028	8320	14.78	20240129	10210	-6.46	20241028	8320	14.78	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
21	20241203	130102	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	10	2	0.10	145114040	15178	81.94	9500	9630	9500	12440	6700	9570	9560.81	7.13	5281	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2223	252.11	0.36	12	0.07	38.00	26682.00	10210	20241028	-6.17	8320	20240129	15.14	10210	-6.17	20241028	8320	15.14	20240129	10210	-6.17	20241028	8320	15.14	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
22	20241203	120103	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	10	2	0.10	127207710	13308	71.85	9500	9630	9500	12440	6700	9570	9558.74	7.13	5110	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2223	252.11	0.36	12	0.06	38.00	26682.00	10210	20241028	-6.17	8320	20240129	15.14	10210	-6.17	20241028	8320	15.14	20240129	10210	-6.17	20241028	8320	15.14	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
23	20241203	110103	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-10	5	-0.10	121250730	12686	68.49	9500	9630	9500	12440	6700	9570	9557.84	7.13	4815	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2219	251.58	0.36	12	0.05	38.00	26682.00	10210	20241028	-6.37	8320	20240129	14.90	10210	-6.37	20241028	8320	14.90	20240129	10210	-6.37	20241028	8320	14.90	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
24	20241203	100102	57	100.00	KOSPI	금융업	N	N	N	N	N	9580	10	2	0.10	100483880	10514	56.76	9500	9630	9500	12440	6700	9570	9557.15	7.13	3946	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2223	252.11	0.36	12	0.05	38.00	26682.00	10210	20241028	-6.17	8320	20240129	15.14	10210	-6.17	20241028	8320	15.14	20240129	10210	-6.17	20241028	8320	15.14	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
25	20241203	090102	57	100.00	KOSPI	금융업	N	N	N	N	N	9560	-10	5	-0.10	3429800	361	1.95	9500	9560	9500	12440	6700	9570	9500.83	7.13	-12	9810	9690	9610	9490	9410	9650	9450	1160	2870	5000	7080	10	1	23206765	2219	251.58	0.36	12	0.00	38.00	26682.00	10210	20241028	-6.37	8320	20240129	14.90	10210	-6.37	20241028	8320	14.90	20240129	10210	-6.37	20241028	8320	14.90	20240129	0.06	N	000140	5000	1160 억	1654472	N	N	0	N	N
26	20241202	160103	57	100.00	KOSPI	금융업	N	N	N	N	N	9570	-80	5	-0.83	178039180	18522	231.76	9730	9730	9530	12540	6760	9650	9612.28	7.14	-214	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2221	251.84	0.36	12	0.08	38.00	26682.00	10210	20241028	-6.27	8320	20240129	15.02	10210	-6.27	20241028	8320	15.02	20240129	10210	-6.27	20241028	8320	15.02	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
27	20241202	150102	57	100.00	KOSPI	금융업	N	N	N	N	N	9620	-30	5	-0.31	123590540	12837	160.62	9730	9730	9590	12540	6760	9650	9627.66	7.14	-697	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2232	253.16	0.36	12	0.06	38.00	26682.00	10210	20241028	-5.78	8320	20240129	15.62	10210	-5.78	20241028	8320	15.62	20240129	10210	-5.78	20241028	8320	15.62	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
28	20241202	140102	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	-20	5	-0.21	119557410	12417	155.37	9730	9730	9590	12540	6760	9650	9628.50	7.14	-709	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2235	253.42	0.36	12	0.05	38.00	26682.00	10210	20241028	-5.68	8320	20240129	15.75	10210	-5.68	20241028	8320	15.75	20240129	10210	-5.68	20241028	8320	15.75	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
29	20241202	130103	57	100.00	KOSPI	금융업	N	N	N	N	N	9610	-40	5	-0.41	107678630	11182	139.91	9730	9730	9590	12540	6760	9650	9629.61	7.14	-715	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2230	252.89	0.36	12	0.05	38.00	26682.00	10210	20241028	-5.88	8320	20240129	15.50	10210	-5.88	20241028	8320	15.50	20240129	10210	-5.88	20241028	8320	15.50	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
30	20241202	120103	57	100.00	KOSPI	금융업	N	N	N	N	N	9630	-20	5	-0.21	66456200	6893	86.25	9730	9730	9620	12540	6760	9650	9641.10	7.14	-706	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2235	253.42	0.36	12	0.03	38.00	26682.00	10210	20241028	-5.68	8320	20240129	15.75	10210	-5.68	20241028	8320	15.75	20240129	10210	-5.68	20241028	8320	15.75	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
31	20241202	110102	57	100.00	KOSPI	금융업	N	N	N	N	N	9640	-10	5	-0.10	58516180	6069	75.94	9730	9730	9620	12540	6760	9650	9641.80	7.14	-728	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2237	253.68	0.36	12	0.03	38.00	26682.00	10210	20241028	-5.58	8320	20240129	15.87	10210	-5.58	20241028	8320	15.87	20240129	10210	-5.58	20241028	8320	15.87	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
32	20241202	100102	57	100.00	KOSPI	금융업	N	N	N	N	N	9650	0	3	0.00	17523780	1817	22.74	9730	9730	9620	12540	6760	9650	9644.30	7.14	-548	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2239	253.95	0.36	12	0.01	38.00	26682.00	10210	20241028	-5.48	8320	20240129	15.99	10210	-5.48	20241028	8320	15.99	20240129	10210	-5.48	20241028	8320	15.99	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N
33	20241202	090102	57	100.00	KOSPI	금융업	N	N	N	N	N	9730	80	2	0.83	1604330	165	2.06	9730	9730	9730	12540	6760	9650	9730.00	7.14	12	9770	9710	9660	9600	9550	9685	9575	1160	2890	5000	7140	10	1	23206765	2258	256.05	0.36	12	0.00	38.00	26682.00	10210	20241028	-4.70	8320	20240129	16.95	10210	-4.70	20241028	8320	16.95	20240129	10210	-4.70	20241028	8320	16.95	20240129	0.06	N	000140	5000	1160 억	1656061	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History