KissMeData/003690/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	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	160145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-340	5	-4.13	4306543300	540926	114.66	8230	8260	7880	10690	5770	8230	7961.43	28.14	-79202	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15371	5.42	0.45	12	0.28	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54827168	N	N	35568	N	N
3	20241205	150146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7900	-330	5	-4.01	4091267410	513684	108.88	8230	8260	7880	10690	5770	8230	7964.56	28.14	-75872	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15391	5.42	0.45	12	0.26	1457.00	17385.00	8550	20241203	-7.60	5796	20240105	36.30	8550	-7.60	20241203	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
4	20241205	140145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-340	5	-4.13	3143443850	393624	83.43	8230	8260	7880	10690	5770	8230	7985.90	28.14	-114105	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15371	5.42	0.45	12	0.20	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
5	20241205	130146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7930	-300	5	-3.65	2544390670	317820	67.37	8230	8260	7910	10690	5770	8230	8005.76	28.14	-93648	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15449	5.44	0.46	12	0.16	1457.00	17385.00	8550	20241203	-7.25	5796	20240105	36.82	8550	-7.25	20241203	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
6	20241205	120146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7940	-290	5	-3.52	2129616960	265509	56.28	8230	8260	7930	10690	5770	8230	8020.88	28.14	-68024	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15469	5.45	0.46	12	0.14	1457.00	17385.00	8550	20241203	-7.13	5796	20240105	36.99	8550	-7.13	20241203	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
7	20241205	110146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	-250	5	-3.04	1681957720	209227	44.35	8230	8260	7970	10690	5770	8230	8038.91	28.14	-38811	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15547	5.48	0.46	12	0.11	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
8	20241205	100145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	-200	5	-2.43	845980220	104609	22.17	8230	8260	8000	10690	5770	8230	8087.07	28.14	-1557	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15644	5.51	0.46	12	0.05	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
9	20241205	090145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8220	-10	5	-0.12	5605140	681	0.14	8230	8260	8220	10690	5770	8230	8230.75	28.14	88	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	16014	5.64	0.47	12	0.00	1457.00	17385.00	8550	20241203	-3.86	5796	20240105	41.82	8550	-3.86	20241203	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
10	20241204	160144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8230	-270	5	-3.18	3901011670	471374	74.26	8390	8490	8160	11050	5950	8500	8275.77	28.18	-96579	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16034	5.65	0.47	12	0.24	1457.00	17385.00	8550	20241203	-3.74	5796	20240105	41.99	8550	-3.74	20241203	5796	41.99	20240105	9550	-13.82	20241105	6830	20.50	20240105	0.01	N	003690	500	974 억	54903149	N	N	1532	N	N
11	20241204	150145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8300	-200	5	-2.35	3688791650	445692	70.22	8390	8490	8160	11050	5950	8500	8276.48	28.18	-94676	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16170	5.70	0.48	12	0.23	1457.00	17385.00	8550	20241203	-2.92	5796	20240105	43.20	8550	-2.92	20241203	5796	43.20	20240105	9550	-13.09	20241105	6830	21.52	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
12	20241204	140144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8250	-250	5	-2.94	3064497620	370051	58.30	8390	8490	8160	11050	5950	8500	8281.20	28.18	-83745	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16073	5.66	0.47	12	0.19	1457.00	17385.00	8550	20241203	-3.51	5796	20240105	42.34	8550	-3.51	20241203	5796	42.34	20240105	9550	-13.61	20241105	6830	20.79	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
13	20241204	130145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8210	-290	5	-3.41	2541620970	306561	48.30	8390	8490	8160	11050	5950	8500	8290.65	28.18	-54242	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	15995	5.63	0.47	12	0.16	1457.00	17385.00	8550	20241203	-3.98	5796	20240105	41.65	8550	-3.98	20241203	5796	41.65	20240105	9550	-14.03	20241105	6830	20.20	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
14	20241204	120144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8180	-320	5	-3.76	2140725240	257629	40.59	8390	8490	8160	11050	5950	8500	8309.23	28.18	-33280	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	15936	5.61	0.47	12	0.13	1457.00	17385.00	8550	20241203	-4.33	5796	20240105	41.13	8550	-4.33	20241203	5796	41.13	20240105	9550	-14.35	20241105	6830	19.77	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
15	20241204	110142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8220	-280	5	-3.29	1524846620	182536	28.76	8390	8490	8210	11050	5950	8500	8353.56	28.18	-7371	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16014	5.64	0.47	12	0.09	1457.00	17385.00	8550	20241203	-3.86	5796	20240105	41.82	8550	-3.86	20241203	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
16	20241204	100143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8390	-110	5	-1.29	826661530	98439	15.51	8390	8490	8250	11050	5950	8500	8397.56	28.18	-2463	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16345	5.76	0.48	12	0.05	1457.00	17385.00	8550	20241203	-1.87	5796	20240105	44.76	8550	-1.87	20241203	5796	44.76	20240105	9550	-12.15	20241105	6830	22.84	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
17	20241204	090146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8330	-170	5	-2.00	142724850	17149	2.70	8390	8390	8250	11050	5950	8500	8321.16	28.18	1561	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16229	5.72	0.48	12	0.01	1457.00	17385.00	8550	20241203	-2.57	5796	20240105	43.72	8550	-2.57	20241203	5796	43.72	20240105	9550	-12.77	20241105	6830	21.96	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
18	20241203	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8500	370	2	4.55	5338413300	633830	359.45	8160	8550	8130	10560	5700	8130	8422.47	28.12	313173	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16560	5.83	0.49	12	0.33	1457.00	17385.00	8550	20241203	-0.58	5796	20240105	46.65	8550	-0.58	20241203	5796	46.65	20240105	9550	-10.99	20241105	6830	24.45	20240105	0.01	N	003690	500	974 억	54791913	N	N	22429	N	N
19	20241203	150151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8520	390	2	4.80	5029384130	597515	338.86	8160	8550	8130	10560	5700	8130	8417.17	28.12	308291	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16599	5.85	0.49	12	0.31	1457.00	17385.00	8550	20241203	-0.35	5796	20240105	47.00	8550	-0.35	20241203	5796	47.00	20240105	9550	-10.79	20241105	6830	24.74	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
20	20241203	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8510	380	2	4.67	4050239470	482722	273.76	8160	8510	8130	10560	5700	8130	8390.42	28.12	254915	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16579	5.84	0.49	12	0.25	1457.00	17385.00	8510	20241203	0.00	5796	20240105	46.83	8510	0.00	20241203	5796	46.83	20240105	9550	-10.89	20241105	6830	24.60	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
21	20241203	130150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8480	350	2	4.31	3176486220	379809	215.39	8160	8490	8130	10560	5700	8130	8363.38	28.12	210760	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16521	5.82	0.49	12	0.19	1457.00	17385.00	8490	20241203	-0.12	5796	20240105	46.31	8490	-0.12	20241203	5796	46.31	20240105	9550	-11.20	20241105	6830	24.16	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
22	20241203	120155	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8400	270	2	3.32	2279247830	273627	155.18	8160	8410	8130	10560	5700	8130	8329.76	28.12	170207	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16365	5.77	0.48	12	0.14	1457.00	17385.00	8410	20241203	-0.12	5796	20240105	44.93	8410	-0.12	20241203	5796	44.93	20240105	9550	-12.04	20241105	6830	22.99	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
23	20241203	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8380	250	2	3.08	1556063860	187403	106.28	8160	8390	8130	10560	5700	8130	8303.30	28.12	112816	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16326	5.75	0.48	12	0.10	1457.00	17385.00	8390	20241203	-0.12	5796	20240105	44.58	8390	-0.12	20241203	5796	44.58	20240105	9550	-12.25	20241105	6830	22.69	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
24	20241203	100144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8210	80	2	0.98	332154290	40622	23.04	8160	8220	8130	10560	5700	8130	8176.71	28.12	19847	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	15995	5.63	0.47	12	0.02	1457.00	17385.00	8240	20241128	-0.36	5796	20240105	41.65	8240	-0.36	20241128	5796	41.65	20240105	9550	-14.03	20241105	6830	20.20	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
25	20241203	090145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	0	3	0.00	10494420	1288	0.73	8160	8160	8130	10560	5700	8130	8147.84	28.12	-700	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	15839	5.58	0.47	12	0.00	1457.00	17385.00	8240	20241128	-1.33	5796	20240105	40.27	8240	-1.33	20241128	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
26	20241202	160142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	20	2	0.25	1434697040	176302	80.79	8190	8240	8060	10540	5680	8110	8137.73	28.13	-11177	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15839	5.58	0.47	12	0.09	1457.00	17385.00	8240	20241128	-1.33	5796	20240105	40.27	8240	0.00	20241128	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
27	20241202	150146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	-30	5	-0.37	1345352420	165270	75.74	8190	8240	8060	10540	5680	8110	8140.33	28.13	-11214	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15742	5.55	0.46	12	0.08	1457.00	17385.00	8240	20241128	-1.94	5796	20240105	39.41	8240	0.00	20241128	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
28	20241202	140146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	-40	5	-0.49	1098055310	134691	61.72	8190	8240	8070	10540	5680	8110	8152.40	28.13	-25460	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15722	5.54	0.46	12	0.07	1457.00	17385.00	8240	20241128	-2.06	5796	20240105	39.23	8240	0.00	20241128	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
29	20241202	130148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	0	3	0.00	955296430	117068	53.65	8190	8240	8090	10540	5680	8110	8160.18	28.13	-19970	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15800	5.57	0.47	12	0.06	1457.00	17385.00	8240	20241128	-1.58	5796	20240105	39.92	8240	0.00	20241128	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
30	20241202	120152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8100	-10	5	-0.12	760638920	93105	42.67	8190	8240	8100	10540	5680	8110	8169.69	28.13	-21725	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15781	5.56	0.47	12	0.05	1457.00	17385.00	8240	20241128	-1.70	5796	20240105	39.75	8240	0.00	20241128	5796	39.75	20240105	9550	-15.18	20241105	6830	18.59	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
31	20241202	110142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8140	30	2	0.37	534040300	65222	29.89	8190	8240	8120	10540	5680	8110	8188.04	28.13	-8377	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15858	5.59	0.47	12	0.03	1457.00	17385.00	8240	20241128	-1.21	5796	20240105	40.44	8240	0.00	20241128	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
32	20241202	100143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8200	90	2	1.11	394157210	48086	22.04	8190	8240	8120	10540	5680	8110	8196.92	28.13	-6155	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15975	5.63	0.47	12	0.02	1457.00	17385.00	8240	20241128	-0.49	5796	20240105	41.48	8240	0.00	20241128	5796	41.48	20240105	9550	-14.14	20241105	6830	20.06	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
33	20241202	090143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8170	60	2	0.74	38099390	4662	2.14	8190	8190	8120	10540	5680	8110	8172.33	28.13	-1952	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15917	5.61	0.47	12	0.00	1457.00	17385.00	8240	20241128	-0.85	5796	20240105	40.96	8240	-0.85	20241128	5796	40.96	20240105	9550	-14.45	20241105	6830	19.62	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History