KissMeData/000810/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

17 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392000	-21500	5	-5.20	83147073000	211191	89.54	403000	408000	390000	537000	289500	413500	393705.49	54.07	-4100	51489	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185709	10.90	1.13	12	0.45	35961.00	348009.00	435000	20241203	-9.89	231000	20240119	69.70	435000	-9.89	20241203	231000	69.70	20240119	435000	-9.89	20241203	231000	69.70	20240119	0.01	N	000810	500	248 억	25616545	N	N	494	N	N
3	20241205	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	65531835500	166268	70.49	403000	408000	390000	537000	289500	413500	394133.32	54.07	-4100	32483	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.35	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
4	20241205	140110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	393500	-20000	5	-4.84	55577400000	140949	59.76	403000	408000	390000	537000	289500	413500	394308.04	54.07	-4100	27646	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	186420	10.94	1.13	12	0.30	35961.00	348009.00	435000	20241203	-9.54	231000	20240119	70.35	435000	-9.54	20241203	231000	70.35	20240119	435000	-9.54	20241203	231000	70.35	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
5	20241205	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	47650662000	120800	51.22	403000	408000	390000	537000	289500	413500	394458.49	54.07	-4100	25099	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.25	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
6	20241205	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	39170162000	99219	42.07	403000	408000	390000	537000	289500	413500	394784.14	54.07	-4100	20106	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.21	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
7	20241205	110110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	390500	-23000	5	-5.56	29693822000	75016	31.81	403000	408000	390000	537000	289500	413500	395832.24	54.07	-4100	11306	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	184999	10.86	1.12	12	0.16	35961.00	348009.00	435000	20241203	-10.23	231000	20240119	69.05	435000	-10.23	20241203	231000	69.05	20240119	435000	-10.23	20241203	231000	69.05	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
8	20241205	100110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	394000	-19500	5	-4.72	19487183000	48989	20.77	403000	408000	392500	537000	289500	413500	397785.63	54.07	-4100	8202	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	186657	10.96	1.13	12	0.10	35961.00	348009.00	435000	20241203	-9.43	231000	20240119	70.56	435000	-9.43	20241203	231000	70.56	20240119	435000	-9.43	20241203	231000	70.56	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
9	20241205	090110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	404000	-9500	5	-2.30	2562284000	6345	2.69	403000	408000	403000	537000	289500	413500	403821.16	54.07	-4100	720	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	191394	11.23	1.16	12	0.01	35961.00	348009.00	435000	20241203	-7.13	231000	20240119	74.89	435000	-7.13	20241203	231000	74.89	20240119	435000	-7.13	20241203	231000	74.89	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
10	20241204	160109	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	413500	-21500	5	-4.94	86771039000	211208	119.69	418000	421500	402500	565000	304500	435000	410830.48	54.08	0	35489	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	195895	11.50	1.19	12	0.45	35961.00	348009.00	435000	20241203	-4.94	231000	20240119	79.00	435000	-4.94	20241203	231000	79.00	20240119	435000	-4.94	20241203	231000	79.00	20240119	0.02	N	000810	500	248 억	25619883	N	N	390	N	N
11	20241204	150110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	414000	-21000	5	-4.83	65617245000	160134	90.74	418000	421500	402500	565000	304500	435000	409764.45	54.08	0	18549	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	196132	11.51	1.19	12	0.34	35961.00	348009.00	435000	20241203	-4.83	231000	20240119	79.22	435000	-4.83	20241203	231000	79.22	20240119	435000	-4.83	20241203	231000	79.22	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
12	20241204	140110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	407000	-28000	5	-6.44	53083428000	129647	73.47	418000	421500	402500	565000	304500	435000	409445.67	54.08	0	9997	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	192816	11.32	1.17	12	0.27	35961.00	348009.00	435000	20241203	-6.44	231000	20240119	76.19	435000	-6.44	20241203	231000	76.19	20240119	435000	-6.44	20241203	231000	76.19	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
13	20241204	130110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	404500	-30500	5	-7.01	45558567500	111156	62.99	418000	421500	402500	565000	304500	435000	409861.30	54.08	0	5933	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	191631	11.25	1.16	12	0.23	35961.00	348009.00	435000	20241203	-7.01	231000	20240119	75.11	435000	-7.01	20241203	231000	75.11	20240119	435000	-7.01	20241203	231000	75.11	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
14	20241204	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	403000	-32000	5	-7.36	39218599500	95469	54.10	418000	421500	402500	565000	304500	435000	410799.06	54.08	0	2978	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	190921	11.21	1.16	12	0.20	35961.00	348009.00	435000	20241203	-7.36	231000	20240119	74.46	435000	-7.36	20241203	231000	74.46	20240119	435000	-7.36	20241203	231000	74.46	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
15	20241204	110109	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	405000	-30000	5	-6.90	31769981000	77039	43.66	418000	421500	404500	565000	304500	435000	412387.99	54.08	0	1236	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	191868	11.26	1.16	12	0.16	35961.00	348009.00	435000	20241203	-6.90	231000	20240119	75.32	435000	-6.90	20241203	231000	75.32	20240119	435000	-6.90	20241203	231000	75.32	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
16	20241204	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	409000	-26000	5	-5.98	21904715000	52817	29.93	418000	421500	405500	565000	304500	435000	414728.11	54.08	0	3639	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	193763	11.37	1.18	12	0.11	35961.00	348009.00	435000	20241203	-5.98	231000	20240119	77.06	435000	-5.98	20241203	231000	77.06	20240119	435000	-5.98	20241203	231000	77.06	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
17	20241204	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	418000	-17000	5	-3.91	3063742000	7338	4.16	418000	421000	414000	565000	304500	435000	417514.92	54.08	0	111	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	198027	11.62	1.20	12	0.02	35961.00	348009.00	435000	20241203	-3.91	231000	20240119	80.95	435000	-3.91	20241203	231000	80.95	20240119	435000	-3.91	20241203	231000	80.95	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
18	20241203	160110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	435000	37500	2	9.43	69336592000	165168	133.46	401500	435000	401000	516000	278500	397500	419789.46	53.98	0	35415	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	206081	12.10	1.25	12	0.35	35961.00	348009.00	435000	20241203	0.00	231000	20240119	88.31	435000	0.00	20241203	231000	88.31	20240119	435000	0.00	20241203	231000	88.31	20240119	0.01	N	000810	500	248 억	25572808	N	N	5557	N	N
19	20241203	150111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	428500	31000	2	7.80	55910391000	134152	108.40	401500	429000	401000	516000	278500	397500	416768.97	53.98	0	30286	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	203001	11.92	1.23	12	0.28	35961.00	348009.00	429000	20241203	-0.12	231000	20240119	85.50	429000	-0.12	20241203	231000	85.50	20240119	429000	-0.12	20241203	231000	85.50	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
20	20241203	140111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	422500	25000	2	6.29	46376431500	111785	90.33	401500	424000	401000	516000	278500	397500	414871.69	53.98	0	31495	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	200159	11.75	1.21	12	0.24	35961.00	348009.00	424000	20241203	-0.35	231000	20240119	82.90	424000	-0.35	20241203	231000	82.90	20240119	424000	-0.35	20241203	231000	82.90	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
21	20241203	130110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	419500	22000	2	5.53	38274909000	92612	74.83	401500	422000	401000	516000	278500	397500	413282.39	53.98	0	28003	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	198737	11.67	1.21	12	0.20	35961.00	348009.00	422000	20241203	-0.59	231000	20240119	81.60	422000	-0.59	20241203	231000	81.60	20240119	422000	-0.59	20241203	231000	81.60	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
22	20241203	120112	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	419000	21500	2	5.41	30834176000	74903	60.52	401500	420000	401000	516000	278500	397500	411654.75	53.98	0	23007	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	198501	11.65	1.20	12	0.16	35961.00	348009.00	420000	20241203	-0.24	231000	20240119	81.39	420000	-0.24	20241203	231000	81.39	20240119	420000	-0.24	20241203	231000	81.39	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
23	20241203	110111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	417500	20000	2	5.03	26585930000	64745	52.32	401500	419500	401000	516000	278500	397500	410625.22	53.98	0	21948	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	197790	11.61	1.20	12	0.14	35961.00	348009.00	419500	20241203	-0.48	231000	20240119	80.74	419500	-0.48	20241203	231000	80.74	20240119	419500	-0.48	20241203	231000	80.74	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
24	20241203	100110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	412500	15000	2	3.77	16537623000	40548	32.76	401500	413500	401000	516000	278500	397500	407852.99	53.98	0	13043	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	195421	11.47	1.19	12	0.09	35961.00	348009.00	413500	20241203	-0.24	231000	20240119	78.57	413500	-0.24	20241203	231000	78.57	20240119	413500	-0.24	20241203	231000	78.57	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
25	20241203	090110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	405000	7500	2	1.89	2283388500	5673	4.58	401500	406000	401000	516000	278500	397500	402501.06	53.98	0	2547	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	191868	11.26	1.16	12	0.01	35961.00	348009.00	406000	20241203	-0.25	231000	20240119	75.32	406000	-0.25	20241203	231000	75.32	20240119	406000	-0.25	20241203	231000	75.32	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
26	20241202	160110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	44383982500	111541	72.73	398500	402500	394500	510000	275000	392500	397916.57	53.98	0	5813	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.24	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	81	N	N
27	20241202	150110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	398500	6000	2	1.53	34659923500	87071	56.78	398500	402500	394500	510000	275000	392500	398065.07	53.98	0	3417	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188789	11.08	1.15	12	0.18	35961.00	348009.00	402500	20241202	-0.99	231000	20240119	72.51	402500	-0.99	20241202	231000	72.51	20240119	402500	-0.99	20241202	231000	72.51	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
28	20241202	140110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	29211232000	73402	47.86	398500	402500	394500	510000	275000	392500	397962.34	53.98	0	3890	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.15	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
29	20241202	130111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	22912303000	57542	37.52	398500	402500	394500	510000	275000	392500	398183.99	53.98	0	5828	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.12	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
30	20241202	120112	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	394500	2000	2	0.51	18359718000	46061	30.04	398500	402500	394500	510000	275000	392500	398595.73	53.98	0	5329	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	186894	10.97	1.13	12	0.10	35961.00	348009.00	402500	20241202	-1.99	231000	20240119	70.78	402500	-1.99	20241202	231000	70.78	20240119	402500	-1.99	20241202	231000	70.78	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
31	20241202	110109	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	15203700500	38111	24.85	398500	402500	395000	510000	275000	392500	398932.08	53.98	0	3815	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.08	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
32	20241202	100110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	399000	6500	2	1.66	10535911500	26383	17.20	398500	402500	395000	510000	275000	392500	399344.71	53.98	0	3986	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	189026	11.10	1.15	12	0.06	35961.00	348009.00	402500	20241202	-0.87	231000	20240119	72.73	402500	-0.87	20241202	231000	72.73	20240119	402500	-0.87	20241202	231000	72.73	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
33	20241202	090110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	399000	6500	2	1.66	1696220500	4256	2.78	398500	400000	396000	510000	275000	392500	398548.05	53.98	0	2903	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	189026	11.10	1.15	12	0.01	35961.00	348009.00	400000	20241202	-0.25	231000	20240119	72.73	400000	-0.25	20241202	231000	72.73	20240119	400000	-0.25	20241202	231000	72.73	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History