KissMeData/004800/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	160155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45550	-1650	5	-3.50	1238687200	26957	80.57	47200	47500	45300	61300	33050	47200	45950.57	6.39	-10539	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7625	15183.33	0.38	12	0.16	3.00	118968.00	53846	20240527	-15.41	38950	20240805	16.94	53846	-15.41	20240527	38950	16.94	20240805	69900	-34.84	20240527	38950	16.94	20240805	0.13	N	004800	5000	867 억	1068998	N	N	14	N	N
3	20241205	150156	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45500	-1700	5	-3.60	1173458650	25523	76.29	47200	47500	45300	61300	33050	47200	45976.52	6.39	-10369	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7617	15166.67	0.38	12	0.15	3.00	118968.00	53846	20240527	-15.50	38950	20240805	16.82	53846	-15.50	20240527	38950	16.82	20240805	69900	-34.91	20240527	38950	16.82	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
4	20241205	140155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45550	-1650	5	-3.50	982732400	21330	63.75	47200	47500	45550	61300	33050	47200	46072.78	6.39	-9461	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7625	15183.33	0.38	12	0.13	3.00	118968.00	53846	20240527	-15.41	38950	20240805	16.94	53846	-15.41	20240527	38950	16.94	20240805	69900	-34.84	20240527	38950	16.94	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
5	20241205	130156	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45600	-1600	5	-3.39	831388450	18010	53.83	47200	47500	45600	61300	33050	47200	46162.60	6.39	-8752	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7634	15200.00	0.38	12	0.11	3.00	118968.00	53846	20240527	-15.31	38950	20240805	17.07	53846	-15.31	20240527	38950	17.07	20240805	69900	-34.76	20240527	38950	17.07	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
6	20241205	120156	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45750	-1450	5	-3.07	657979200	14217	42.49	47200	47500	45700	61300	33050	47200	46281.16	6.39	-7472	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7659	15250.00	0.38	12	0.08	3.00	118968.00	53846	20240527	-15.04	38950	20240805	17.46	53846	-15.04	20240527	38950	17.46	20240805	69900	-34.55	20240527	38950	17.46	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
7	20241205	110155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46300	-900	5	-1.91	367768350	7899	23.61	47200	47500	46250	61300	33050	47200	46558.85	6.39	-4544	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7751	15433.33	0.39	12	0.05	3.00	118968.00	53846	20240527	-14.01	38950	20240805	18.87	53846	-14.01	20240527	38950	18.87	20240805	69900	-33.76	20240527	38950	18.87	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
8	20241205	100155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46400	-800	5	-1.69	264396250	5671	16.95	47200	47500	46250	61300	33050	47200	46622.51	6.39	-3666	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7768	15466.67	0.39	12	0.03	3.00	118968.00	53846	20240527	-13.83	38950	20240805	19.13	53846	-13.83	20240527	38950	19.13	20240805	69900	-33.62	20240527	38950	19.13	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
9	20241205	090155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47500	300	2	0.64	10077600	213	0.64	47200	47500	47200	61300	33050	47200	47312.68	6.39	-114	48633	47916	47083	46366	45533	48275	46725	867	14100	5000	29260	50	1	16740407	7952	15833.33	0.40	12	0.00	3.00	118968.00	53846	20240527	-11.79	38950	20240805	21.95	53846	-11.79	20240527	38950	21.95	20240805	69900	-32.05	20240527	38950	21.95	20240805	0.13	N	004800	5000	867 억	1068998	N	N	44	N	N
10	20241204	160154	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47200	-150	5	-0.32	1574126600	33418	65.38	46800	47800	46250	61500	33150	47350	47104.10	6.36	6886	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7901	15733.33	0.40	12	0.20	3.00	118968.00	53846	20240527	-12.34	38950	20240805	21.18	53846	-12.34	20240527	38950	21.18	20240805	69900	-32.47	20240527	38950	21.18	20240805	0.14	N	004800	5000	867 억	1064739	N	N	44	N	N
11	20241204	150154	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47650	300	2	0.63	1507386150	32007	62.62	46800	47800	46250	61500	33150	47350	47095.52	6.36	7185	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7977	15883.33	0.40	12	0.19	3.00	118968.00	53846	20240527	-11.51	38950	20240805	22.34	53846	-11.51	20240527	38950	22.34	20240805	69900	-31.83	20240527	38950	22.34	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
12	20241204	140153	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47350	0	3	0.00	1309602200	27829	54.44	46800	47800	46250	61500	33150	47350	47058.90	6.36	6858	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7927	15783.33	0.40	12	0.17	3.00	118968.00	53846	20240527	-12.06	38950	20240805	21.57	53846	-12.06	20240527	38950	21.57	20240805	69900	-32.26	20240527	38950	21.57	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
13	20241204	130154	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47500	150	2	0.32	1101985850	23459	45.90	46800	47600	46250	61500	33150	47350	46974.97	6.36	5619	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7952	15833.33	0.40	12	0.14	3.00	118968.00	53846	20240527	-11.79	38950	20240805	21.95	53846	-11.79	20240527	38950	21.95	20240805	69900	-32.05	20240527	38950	21.95	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
14	20241204	120154	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47150	-200	5	-0.42	794724050	16961	33.18	46800	47250	46250	61500	33150	47350	46855.97	6.36	2296	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7893	15716.67	0.40	12	0.10	3.00	118968.00	53846	20240527	-12.44	38950	20240805	21.05	53846	-12.44	20240527	38950	21.05	20240805	69900	-32.55	20240527	38950	21.05	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
15	20241204	110152	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46950	-400	5	-0.84	577755750	12353	24.17	46800	47250	46250	61500	33150	47350	46770.48	6.36	145	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7860	15650.00	0.39	12	0.07	3.00	118968.00	53846	20240527	-12.81	38950	20240805	20.54	53846	-12.81	20240527	38950	20.54	20240805	69900	-32.83	20240527	38950	20.54	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
16	20241204	100152	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46700	-650	5	-1.37	456954200	9769	19.11	46800	47250	46250	61500	33150	47350	46775.94	6.36	468	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7818	15566.67	0.39	12	0.06	3.00	118968.00	53846	20240527	-13.27	38950	20240805	19.90	53846	-13.27	20240527	38950	19.90	20240805	69900	-33.19	20240527	38950	19.90	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
17	20241204	090155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46650	-700	5	-1.48	109364100	2342	4.58	46800	47100	46250	61500	33150	47350	46696.88	6.36	411	48950	48150	46850	46050	44750	48550	46450	867	14150	5000	29350	50	1	16740407	7809	15550.00	0.39	12	0.01	3.00	118968.00	53846	20240527	-13.36	38950	20240805	19.77	53846	-13.36	20240527	38950	19.77	20240805	69900	-33.26	20240527	38950	19.77	20240805	0.14	N	004800	5000	867 억	1064739	N	N	60	N	N
18	20241203	160201	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47350	1800	2	3.95	2399229850	51033	265.91	45950	47650	45550	59200	31900	45550	47012.96	6.23	25334	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7927	15783.33	0.40	12	0.30	3.00	118968.00	53846	20240527	-12.06	38950	20240805	21.57	53846	-12.06	20240527	38950	21.57	20240805	69900	-32.26	20240527	38950	21.57	20240805	0.15	N	004800	5000	867 억	1042269	N	N	60	N	N
19	20241203	150202	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47550	2000	2	4.39	2215715750	47165	245.75	45950	47650	45550	59200	31900	45550	46977.97	6.23	25219	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7960	15850.00	0.40	12	0.28	3.00	118968.00	53846	20240527	-11.69	38950	20240805	22.08	53846	-11.69	20240527	38950	22.08	20240805	69900	-31.97	20240527	38950	22.08	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
20	20241203	140157	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	47200	1650	2	3.62	1649887750	35244	183.64	45950	47300	45550	59200	31900	45550	46813.29	6.23	19973	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7901	15733.33	0.40	12	0.21	3.00	118968.00	53846	20240527	-12.34	38950	20240805	21.18	53846	-12.34	20240527	38950	21.18	20240805	69900	-32.47	20240527	38950	21.18	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
21	20241203	130201	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46650	1100	2	2.41	1095849250	23457	122.22	45950	47200	45550	59200	31900	45550	46717.37	6.23	10718	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7809	15550.00	0.39	12	0.14	3.00	118968.00	53846	20240527	-13.36	38950	20240805	19.77	53846	-13.36	20240527	38950	19.77	20240805	69900	-33.26	20240527	38950	19.77	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
22	20241203	120208	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46600	1050	2	2.31	970321700	20764	108.19	45950	47200	45550	59200	31900	45550	46730.96	6.23	10226	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7801	15533.33	0.39	12	0.12	3.00	118968.00	53846	20240527	-13.46	38950	20240805	19.64	53846	-13.46	20240527	38950	19.64	20240805	69900	-33.33	20240527	38950	19.64	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
23	20241203	110200	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46800	1250	2	2.74	859300950	18388	95.81	45950	47200	45550	59200	31900	45550	46731.62	6.23	9171	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7835	15600.00	0.39	12	0.11	3.00	118968.00	53846	20240527	-13.09	38950	20240805	20.15	53846	-13.09	20240527	38950	20.15	20240805	69900	-33.05	20240527	38950	20.15	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
24	20241203	100155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	46550	1000	2	2.20	668559050	14306	74.54	45950	47200	45550	59200	31900	45550	46732.77	6.23	6826	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7793	15516.67	0.39	12	0.09	3.00	118968.00	53846	20240527	-13.55	38950	20240805	19.51	53846	-13.55	20240527	38950	19.51	20240805	69900	-33.40	20240527	38950	19.51	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
25	20241203	090155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45800	250	2	0.55	16123550	351	1.83	45950	45950	45550	59200	31900	45550	45936.04	6.23	193	45983	45766	45433	45216	44883	45875	45325	867	13650	5000	28240	50	1	16740407	7667	15266.67	0.38	12	0.00	3.00	118968.00	53846	20240527	-14.94	38950	20240805	17.59	53846	-14.94	20240527	38950	17.59	20240805	69900	-34.48	20240527	38950	17.59	20240805	0.15	N	004800	5000	867 억	1042269	N	N	130	N	N
26	20241202	160151	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45550	550	2	1.22	861688800	18966	83.64	45400	45650	45100	58500	31500	45000	45433.44	6.22	891	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7625	15183.33	0.38	12	0.11	3.00	118968.00	53846	20240527	-15.41	38950	20240805	16.94	53846	-15.41	20240527	38950	16.94	20240805	69900	-34.84	20240527	38950	16.94	20240805	0.17	N	004800	5000	867 억	1041619	N	N	130	N	N
27	20241202	150155	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45500	500	2	1.11	623036250	13729	60.54	45400	45650	45100	58500	31500	45000	45381.15	6.22	1996	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7617	15166.67	0.38	12	0.08	3.00	118968.00	53846	20240527	-15.50	38950	20240805	16.82	53846	-15.50	20240527	38950	16.82	20240805	69900	-34.91	20240527	38950	16.82	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
28	20241202	140156	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45250	250	2	0.56	516697450	11387	50.22	45400	45650	45100	58500	31500	45000	45376.21	6.22	1758	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7575	15083.33	0.38	12	0.07	3.00	118968.00	53846	20240527	-15.96	38950	20240805	16.17	53846	-15.96	20240527	38950	16.17	20240805	69900	-35.26	20240527	38950	16.17	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
29	20241202	130157	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45300	300	2	0.67	406312800	8957	39.50	45400	45650	45100	58500	31500	45000	45362.76	6.22	898	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7583	15100.00	0.38	12	0.05	3.00	118968.00	53846	20240527	-15.87	38950	20240805	16.30	53846	-15.87	20240527	38950	16.30	20240805	69900	-35.19	20240527	38950	16.30	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
30	20241202	120202	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45350	350	2	0.78	364048950	8023	35.38	45400	45650	45100	58500	31500	45000	45375.85	6.22	1045	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7592	15116.67	0.38	12	0.05	3.00	118968.00	53846	20240527	-15.78	38950	20240805	16.43	53846	-15.78	20240527	38950	16.43	20240805	69900	-35.12	20240527	38950	16.43	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
31	20241202	110151	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45400	400	2	0.89	322101850	7098	31.30	45400	45650	45100	58500	31500	45000	45379.45	6.22	1233	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7600	15133.33	0.38	12	0.04	3.00	118968.00	53846	20240527	-15.69	38950	20240805	16.56	53846	-15.69	20240527	38950	16.56	20240805	69900	-35.05	20240527	38950	16.56	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
32	20241202	100151	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45550	550	2	1.22	220309300	4857	21.42	45400	45650	45100	58500	31500	45000	45359.43	6.22	1758	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7625	15183.33	0.38	12	0.03	3.00	118968.00	53846	20240527	-15.41	38950	20240805	16.94	53846	-15.41	20240527	38950	16.94	20240805	69900	-34.84	20240527	38950	16.94	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N
33	20241202	090153	55	60.00	KOSPI200	금융업	N	N	N	Y	60	N	45300	300	2	0.67	23693850	523	2.31	45400	45400	45100	58500	31500	45000	45306.07	6.22	2	47033	46016	45333	44316	43633	45675	43975	867	13500	5000	27900	50	1	16740407	7583	15100.00	0.38	12	0.00	3.00	118968.00	53846	20240527	-15.87	38950	20240805	16.30	53846	-15.87	20240527	38950	16.30	20240805	69900	-35.19	20240527	38950	16.30	20240805	0.17	N	004800	5000	867 억	1041619	N	N	234	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History