KissMeData/004970/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20241205	160157	55	60.00	KOSPI	N	N	N	Y	60	N	9110	-20	5	-0.22	170078930	18547	182.35	9140	9240	9070	11860	6400	9130	9170.20	4.10	-10408	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1458	8.49	0.25	12	0.12	1073.00	35815.00	12490	20240620	-27.06	8260	20240123	10.29	12490	-27.06	20240620	8260	10.29	20240123	12490	-27.06	20240620	8260	10.29	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
3	20241205	150158	55	60.00	KOSPI	N	N	N	Y	60	N	9130	0	3	0.00	166970420	18206	179.00	9140	9240	9070	11860	6400	9130	9171.18	4.10	-10199	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1461	8.51	0.25	12	0.11	1073.00	35815.00	12490	20240620	-26.90	8260	20240123	10.53	12490	-26.90	20240620	8260	10.53	20240123	12490	-26.90	20240620	8260	10.53	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
4	20241205	140157	55	60.00	KOSPI	N	N	N	Y	60	N	9170	40	2	0.44	144236790	15716	154.52	9140	9240	9070	11860	6400	9130	9177.70	4.10	-8980	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1467	8.55	0.26	12	0.10	1073.00	35815.00	12490	20240620	-26.58	8260	20240123	11.02	12490	-26.58	20240620	8260	11.02	20240123	12490	-26.58	20240620	8260	11.02	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
5	20241205	130158	55	60.00	KOSPI	N	N	N	Y	60	N	9140	10	2	0.11	106015110	11527	113.33	9140	9240	9070	11860	6400	9130	9197.11	4.10	-6789	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1462	8.52	0.26	12	0.07	1073.00	35815.00	12490	20240620	-26.82	8260	20240123	10.65	12490	-26.82	20240620	8260	10.65	20240123	12490	-26.82	20240620	8260	10.65	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
6	20241205	120158	55	60.00	KOSPI	N	N	N	Y	60	N	9130	0	3	0.00	104059070	11313	111.23	9140	9240	9070	11860	6400	9130	9198.19	4.10	-6674	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1461	8.51	0.25	12	0.07	1073.00	35815.00	12490	20240620	-26.90	8260	20240123	10.53	12490	-26.90	20240620	8260	10.53	20240123	12490	-26.90	20240620	8260	10.53	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
7	20241205	110157	55	60.00	KOSPI	N	N	N	Y	60	N	9180	50	2	0.55	100373950	10909	107.26	9140	9240	9070	11860	6400	9130	9201.02	4.10	-6377	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1469	8.56	0.26	12	0.07	1073.00	35815.00	12490	20240620	-26.50	8260	20240123	11.14	12490	-26.50	20240620	8260	11.14	20240123	12490	-26.50	20240620	8260	11.14	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
8	20241205	100157	55	60.00	KOSPI	N	N	N	Y	60	N	9190	60	2	0.66	22000230	2409	23.68	9140	9220	9070	11860	6400	9130	9132.52	4.10	-1769	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1470	8.56	0.26	12	0.02	1073.00	35815.00	12490	20240620	-26.42	8260	20240123	11.26	12490	-26.42	20240620	8260	11.26	20240123	12490	-26.42	20240620	8260	11.26	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
9	20241205	090157	55	60.00	KOSPI	N	N	N	Y	60	N	9120	-10	5	-0.11	365520	40	0.39	9140	9140	9120	11860	6400	9130	9138.00	4.10	-4	9416	9272	9186	9042	8956	9230	9000	80	2730	500	6750	10	1	16000000	1459	8.50	0.25	12	0.00	1073.00	35815.00	12490	20240620	-26.98	8260	20240123	10.41	12490	-26.98	20240620	8260	10.41	20240123	12490	-26.98	20240620	8260	10.41	20240123	0.26	N	004970	500	80 억	655235	N	N	N	N
10	20241204	160155	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-200	5	-2.14	92904960	10168	37.09	9330	9330	9100	12120	6540	9330	9136.99	4.11	-2549	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1461	8.51	0.25	12	0.06	1073.00	35815.00	12490	20240620	-26.90	8260	20240123	10.53	12490	-26.90	20240620	8260	10.53	20240123	12490	-26.90	20240620	8260	10.53	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
11	20241204	150156	55	60.00	KOSPI	N	N	N	Y	60	N	9140	-190	5	-2.04	88677760	9705	35.40	9330	9330	9100	12120	6540	9330	9137.33	4.11	-2107	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1462	8.52	0.26	12	0.06	1073.00	35815.00	12490	20240620	-26.82	8260	20240123	10.65	12490	-26.82	20240620	8260	10.65	20240123	12490	-26.82	20240620	8260	10.65	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
12	20241204	140155	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-180	5	-1.93	85918880	9403	34.30	9330	9330	9100	12120	6540	9330	9137.39	4.11	-1839	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1464	8.53	0.26	12	0.06	1073.00	35815.00	12490	20240620	-26.74	8260	20240123	10.77	12490	-26.74	20240620	8260	10.77	20240123	12490	-26.74	20240620	8260	10.77	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
13	20241204	130156	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-180	5	-1.93	80675890	8830	32.21	9330	9330	9100	12120	6540	9330	9136.57	4.11	-1591	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1464	8.53	0.26	12	0.06	1073.00	35815.00	12490	20240620	-26.74	8260	20240123	10.77	12490	-26.74	20240620	8260	10.77	20240123	12490	-26.74	20240620	8260	10.77	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
14	20241204	120156	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-180	5	-1.93	80081950	8765	31.97	9330	9330	9100	12120	6540	9330	9136.56	4.11	-1590	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1464	8.53	0.26	12	0.05	1073.00	35815.00	12490	20240620	-26.74	8260	20240123	10.77	12490	-26.74	20240620	8260	10.77	20240123	12490	-26.74	20240620	8260	10.77	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
15	20241204	110154	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-200	5	-2.14	76208200	8340	30.42	9330	9330	9100	12120	6540	9330	9137.67	4.11	-1545	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1461	8.51	0.25	12	0.05	1073.00	35815.00	12490	20240620	-26.90	8260	20240123	10.53	12490	-26.90	20240620	8260	10.53	20240123	12490	-26.90	20240620	8260	10.53	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
16	20241204	100154	55	60.00	KOSPI	N	N	N	Y	60	N	9160	-170	5	-1.82	50263760	5497	20.05	9330	9330	9110	12120	6540	9330	9143.85	4.11	-327	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1466	8.54	0.26	12	0.03	1073.00	35815.00	12490	20240620	-26.66	8260	20240123	10.90	12490	-26.66	20240620	8260	10.90	20240123	12490	-26.66	20240620	8260	10.90	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
17	20241204	090157	55	60.00	KOSPI	N	N	N	Y	60	N	9310	-20	5	-0.21	251620	27	0.10	9330	9330	9310	12120	6540	9330	9319.26	4.11	7	9603	9466	9313	9176	9023	9535	9245	80	2790	500	6900	10	1	16000000	1490	8.68	0.26	12	0.00	1073.00	35815.00	12490	20240620	-25.46	8260	20240123	12.71	12490	-25.46	20240620	8260	12.71	20240123	12490	-25.46	20240620	8260	12.71	20240123	0.27	N	004970	500	80 억	657738	N	N	N	N
18	20241203	160203	55	60.00	KOSPI	N	N	N	Y	60	N	9330	110	2	1.19	254127500	27382	100.11	9210	9450	9160	11980	6460	9220	9280.82	4.11	-189	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1493	8.70	0.26	12	0.17	1073.00	35815.00	12490	20240620	-25.30	8260	20240123	12.95	12490	-25.30	20240620	8260	12.95	20240123	12490	-25.30	20240620	8260	12.95	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
19	20241203	150204	55	60.00	KOSPI	N	N	N	Y	60	N	9330	110	2	1.19	249859110	26923	98.44	9210	9450	9160	11980	6460	9220	9280.51	4.11	-280	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1493	8.70	0.26	12	0.17	1073.00	35815.00	12490	20240620	-25.30	8260	20240123	12.95	12490	-25.30	20240620	8260	12.95	20240123	12490	-25.30	20240620	8260	12.95	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
20	20241203	140200	55	60.00	KOSPI	N	N	N	Y	60	N	9320	100	2	1.08	173303980	18696	68.36	9210	9450	9160	11980	6460	9220	9269.58	4.11	-314	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1491	8.69	0.26	12	0.12	1073.00	35815.00	12490	20240620	-25.38	8260	20240123	12.83	12490	-25.38	20240620	8260	12.83	20240123	12490	-25.38	20240620	8260	12.83	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
21	20241203	130204	55	60.00	KOSPI	N	N	N	Y	60	N	9290	70	2	0.76	164145120	17711	64.75	9210	9450	9160	11980	6460	9220	9267.98	4.11	-821	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1486	8.66	0.26	12	0.11	1073.00	35815.00	12490	20240620	-25.62	8260	20240123	12.47	12490	-25.62	20240620	8260	12.47	20240123	12490	-25.62	20240620	8260	12.47	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
22	20241203	120211	55	60.00	KOSPI	N	N	N	Y	60	N	9310	90	2	0.98	98736840	10661	38.98	9210	9450	9160	11980	6460	9220	9261.50	4.11	-1722	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1490	8.68	0.26	12	0.07	1073.00	35815.00	12490	20240620	-25.46	8260	20240123	12.71	12490	-25.46	20240620	8260	12.71	20240123	12490	-25.46	20240620	8260	12.71	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
23	20241203	110202	55	60.00	KOSPI	N	N	N	Y	60	N	9230	10	2	0.11	68299710	7374	26.96	9210	9450	9160	11980	6460	9220	9262.23	4.11	-1118	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1477	8.60	0.26	12	0.05	1073.00	35815.00	12490	20240620	-26.10	8260	20240123	11.74	12490	-26.10	20240620	8260	11.74	20240123	12490	-26.10	20240620	8260	11.74	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
24	20241203	100157	55	60.00	KOSPI	N	N	N	Y	60	N	9380	160	2	1.74	41005560	4417	16.15	9210	9450	9160	11980	6460	9220	9283.58	4.11	-860	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1501	8.74	0.26	12	0.03	1073.00	35815.00	12490	20240620	-24.90	8260	20240123	13.56	12490	-24.90	20240620	8260	13.56	20240123	12490	-24.90	20240620	8260	13.56	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
25	20241203	090157	55	60.00	KOSPI	N	N	N	Y	60	N	9210	-10	5	-0.11	46050	5	0.02	9210	9210	9210	11980	6460	9220	9210.00	4.11	1	9646	9432	9236	9022	8826	9540	9130	80	2760	500	6820	10	1	16000000	1474	8.58	0.26	12	0.00	1073.00	35815.00	12490	20240620	-26.26	8260	20240123	11.50	12490	-26.26	20240620	8260	11.50	20240123	12490	-26.26	20240620	8260	11.50	20240123	0.28	N	004970	500	80 억	656841	N	N	N	N
26	20241202	160153	55	60.00	KOSPI	N	N	N	Y	60	N	9220	0	3	0.00	249390000	27351	336.42	9160	9450	9040	11980	6460	9220	9118.13	4.13	-1921	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1475	8.59	0.26	12	0.17	1073.00	35815.00	12490	20240620	-26.18	8260	20240123	11.62	12490	-26.18	20240620	8260	11.62	20240123	12490	-26.18	20240620	8260	11.62	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
27	20241202	150157	55	60.00	KOSPI	N	N	N	Y	60	N	9110	-110	5	-1.19	240348280	26359	324.22	9160	9450	9040	11980	6460	9220	9118.26	4.13	-2018	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1458	8.49	0.25	12	0.16	1073.00	35815.00	12490	20240620	-27.06	8260	20240123	10.29	12490	-27.06	20240620	8260	10.29	20240123	12490	-27.06	20240620	8260	10.29	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
28	20241202	140158	55	60.00	KOSPI	N	N	N	Y	60	N	9080	-140	5	-1.52	211253090	23163	284.91	9160	9450	9040	11980	6460	9220	9120.28	4.13	-2097	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1453	8.46	0.25	12	0.14	1073.00	35815.00	12490	20240620	-27.30	8260	20240123	9.93	12490	-27.30	20240620	8260	9.93	20240123	12490	-27.30	20240620	8260	9.93	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
29	20241202	130200	55	60.00	KOSPI	N	N	N	Y	60	N	9070	-150	5	-1.63	180511980	19777	243.26	9160	9450	9040	11980	6460	9220	9127.37	4.13	-1760	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1451	8.45	0.25	12	0.12	1073.00	35815.00	12490	20240620	-27.38	8260	20240123	9.81	12490	-27.38	20240620	8260	9.81	20240123	12490	-27.38	20240620	8260	9.81	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
30	20241202	120204	55	60.00	KOSPI	N	N	N	Y	60	N	9080	-140	5	-1.52	154111530	16868	207.48	9160	9450	9040	11980	6460	9220	9136.32	4.13	-2097	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1453	8.46	0.25	12	0.11	1073.00	35815.00	12490	20240620	-27.30	8260	20240123	9.93	12490	-27.30	20240620	8260	9.93	20240123	12490	-27.30	20240620	8260	9.93	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
31	20241202	110153	55	60.00	KOSPI	N	N	N	Y	60	N	9090	-130	5	-1.41	99286680	10817	133.05	9160	9450	9070	11980	6460	9220	9178.76	4.13	-863	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1454	8.47	0.25	12	0.07	1073.00	35815.00	12490	20240620	-27.22	8260	20240123	10.05	12490	-27.22	20240620	8260	10.05	20240123	12490	-27.22	20240620	8260	10.05	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
32	20241202	100153	55	60.00	KOSPI	N	N	N	Y	60	N	9180	-40	5	-0.43	46178120	4989	61.37	9160	9450	9140	11980	6460	9220	9255.99	4.13	-1364	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1469	8.56	0.26	12	0.03	1073.00	35815.00	12490	20240620	-26.50	8260	20240123	11.14	12490	-26.50	20240620	8260	11.14	20240123	12490	-26.50	20240620	8260	11.14	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N
33	20241202	090155	55	60.00	KOSPI	N	N	N	Y	60	N	9230	10	2	0.11	595750	65	0.80	9160	9230	9160	11980	6460	9220	9165.38	4.13	5	9520	9370	9270	9120	9020	9320	9070	80	2760	500	6820	10	1	16000000	1477	8.60	0.26	12	0.00	1073.00	35815.00	12490	20240620	-26.10	8260	20240123	11.74	12490	-26.10	20240620	8260	11.74	20240123	12490	-26.10	20240620	8260	11.74	20240123	0.28	N	004970	500	80 억	660206	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History