KissMeData/005830/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	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	160206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103400	-3800	5	-3.54	29192327600	284032	143.82	105500	106200	101300	139300	75100	107200	102777.81	47.96	-6100	-28842	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73207	4.21	0.70	12	0.40	24556.00	146738.00	124000	20240822	-16.61	75400	20240119	37.14	124000	-16.61	20240822	75400	37.14	20240119	124000	-16.61	20240822	75400	37.14	20240119	0.02	N	005830	500	354 억	33952172	N	N	2829	N	N
3	20241205	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	-3700	5	-3.45	26363229500	256669	129.97	105500	106200	101300	139300	75100	107200	102712.95	47.96	-6100	-22208	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73278	4.21	0.71	12	0.36	24556.00	146738.00	124000	20240822	-16.53	75400	20240119	37.27	124000	-16.53	20240822	75400	37.27	20240119	124000	-16.53	20240822	75400	37.27	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
4	20241205	140206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103100	-4100	5	-3.82	21622100000	210766	106.72	105500	106200	101300	139300	75100	107200	102588.18	47.96	-6100	-27409	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72995	4.20	0.70	12	0.30	24556.00	146738.00	124000	20240822	-16.85	75400	20240119	36.74	124000	-16.85	20240822	75400	36.74	20240119	124000	-16.85	20240822	75400	36.74	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
5	20241205	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	-4000	5	-3.73	17140733000	167259	84.69	105500	106200	101300	139300	75100	107200	102480.18	47.96	-6100	-28291	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73066	4.20	0.70	12	0.24	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	124000	-16.77	20240822	75400	36.87	20240119	124000	-16.77	20240822	75400	36.87	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
6	20241205	120207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102400	-4800	5	-4.48	14673141400	143266	72.54	105500	106200	101300	139300	75100	107200	102418.87	47.96	-6100	-24117	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72499	4.17	0.70	12	0.20	24556.00	146738.00	124000	20240822	-17.42	75400	20240119	35.81	124000	-17.42	20240822	75400	35.81	20240119	124000	-17.42	20240822	75400	35.81	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
7	20241205	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-5300	5	-4.94	12026749300	117349	59.42	105500	106200	101300	139300	75100	107200	102487.02	47.96	-6100	-20651	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72145	4.15	0.69	12	0.17	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	124000	-17.82	20240822	75400	35.15	20240119	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
8	20241205	100205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-5300	5	-4.94	8382903300	81480	41.26	105500	106200	101500	139300	75100	107200	102882.96	47.96	-6100	-13048	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72145	4.15	0.69	12	0.12	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	124000	-17.82	20240822	75400	35.15	20240119	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
9	20241205	090206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104000	-3200	5	-2.99	1129082100	10737	5.44	105500	106200	103900	139300	75100	107200	105158.06	47.96	-6100	-4574	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73632	4.24	0.71	12	0.02	24556.00	146738.00	124000	20240822	-16.13	75400	20240119	37.93	124000	-16.13	20240822	75400	37.93	20240119	124000	-16.13	20240822	75400	37.93	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
10	20241204	160203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107200	-6500	5	-5.72	21308231100	197301	107.93	112600	112600	106000	147800	79600	113700	107999.74	48.06	0	-3473	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75898	4.37	0.73	12	0.28	24556.00	146738.00	124000	20240822	-13.55	75400	20240119	42.18	124000	-13.55	20240822	75400	42.18	20240119	124000	-13.55	20240822	75400	42.18	20240119	0.02	N	005830	500	354 억	34029391	N	N	737	N	N
11	20241204	150205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107000	-6700	5	-5.89	16497565200	152412	83.37	112600	112600	106000	147800	79600	113700	108243.22	48.06	0	-3594	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75756	4.36	0.73	12	0.22	24556.00	146738.00	124000	20240822	-13.71	75400	20240119	41.91	124000	-13.71	20240822	75400	41.91	20240119	124000	-13.71	20240822	75400	41.91	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
12	20241204	140204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106800	-6900	5	-6.07	13114793800	120766	66.06	112600	112600	106000	147800	79600	113700	108596.74	48.06	0	-14023	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75614	4.35	0.73	12	0.17	24556.00	146738.00	124000	20240822	-13.87	75400	20240119	41.64	124000	-13.87	20240822	75400	41.64	20240119	124000	-13.87	20240822	75400	41.64	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
13	20241204	130204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106600	-7100	5	-6.24	10934063700	100345	54.89	112600	112600	106000	147800	79600	113700	108964.71	48.06	0	-17455	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75473	4.34	0.73	12	0.14	24556.00	146738.00	124000	20240822	-14.03	75400	20240119	41.38	124000	-14.03	20240822	75400	41.38	20240119	124000	-14.03	20240822	75400	41.38	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
14	20241204	120204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107700	-6000	5	-5.28	9233642800	84418	46.18	112600	112600	107100	147800	79600	113700	109380.02	48.06	0	-14711	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	76252	4.39	0.73	12	0.12	24556.00	146738.00	124000	20240822	-13.15	75400	20240119	42.84	124000	-13.15	20240822	75400	42.84	20240119	124000	-13.15	20240822	75400	42.84	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
15	20241204	110202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107600	-6100	5	-5.36	7608689400	69305	37.91	112600	112600	107600	147800	79600	113700	109785.58	48.06	0	-11658	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	76181	4.38	0.73	12	0.10	24556.00	146738.00	124000	20240822	-13.23	75400	20240119	42.71	124000	-13.23	20240822	75400	42.71	20240119	124000	-13.23	20240822	75400	42.71	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
16	20241204	100201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	-4400	5	-3.87	5147294400	46574	25.48	112600	112600	108200	147800	79600	113700	110518.62	48.06	0	-4667	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	77384	4.45	0.74	12	0.07	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
17	20241204	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110400	-3300	5	-2.90	1193534600	10701	5.85	112600	112600	109500	147800	79600	113700	111534.87	48.06	0	2658	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	78163	4.50	0.75	12	0.02	24556.00	146738.00	124000	20240822	-10.97	75400	20240119	46.42	124000	-10.97	20240822	75400	46.42	20240119	124000	-10.97	20240822	75400	46.42	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
18	20241203	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	113700	4400	2	4.03	20616244000	182793	125.94	110900	113700	110800	142000	76600	109300	112784.13	48.00	0	41426	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	80500	4.63	0.77	12	0.26	24556.00	146738.00	124000	20240822	-8.31	75400	20240119	50.80	124000	-8.31	20240822	75400	50.80	20240119	124000	-8.31	20240822	75400	50.80	20240119	0.02	N	005830	500	354 억	33984330	N	N	5739	N	N
19	20241203	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	113500	4200	2	3.84	17061055100	151505	104.38	110900	113600	110800	142000	76600	109300	112610.51	48.00	0	35370	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	80358	4.62	0.77	12	0.21	24556.00	146738.00	124000	20240822	-8.47	75400	20240119	50.53	124000	-8.47	20240822	75400	50.53	20240119	124000	-8.47	20240822	75400	50.53	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
20	20241203	140209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112900	3600	2	3.29	13661358600	121502	83.71	110900	113200	110800	142000	76600	109300	112437.31	48.00	0	26183	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79933	4.60	0.77	12	0.17	24556.00	146738.00	124000	20240822	-8.95	75400	20240119	49.73	124000	-8.95	20240822	75400	49.73	20240119	124000	-8.95	20240822	75400	49.73	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
21	20241203	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112900	3600	2	3.29	11757530100	104646	72.10	110900	113200	110800	142000	76600	109300	112355.27	48.00	0	22917	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79933	4.60	0.77	12	0.15	24556.00	146738.00	124000	20240822	-8.95	75400	20240119	49.73	124000	-8.95	20240822	75400	49.73	20240119	124000	-8.95	20240822	75400	49.73	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
22	20241203	120220	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112600	3300	2	3.02	9075888800	80899	55.74	110900	113100	110800	142000	76600	109300	112187.90	48.00	0	15326	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79721	4.59	0.77	12	0.11	24556.00	146738.00	124000	20240822	-9.19	75400	20240119	49.34	124000	-9.19	20240822	75400	49.34	20240119	124000	-9.19	20240822	75400	49.34	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
23	20241203	110213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112300	3000	2	2.74	7675857700	68454	47.16	110900	113100	110800	142000	76600	109300	112131.62	48.00	0	13931	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79508	4.57	0.77	12	0.10	24556.00	146738.00	124000	20240822	-9.44	75400	20240119	48.94	124000	-9.44	20240822	75400	48.94	20240119	124000	-9.44	20240822	75400	48.94	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
24	20241203	100205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112100	2800	2	2.56	4676865700	41845	28.83	110900	113000	110800	142000	76600	109300	111766.42	48.00	0	2295	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79367	4.57	0.76	12	0.06	24556.00	146738.00	124000	20240822	-9.60	75400	20240119	48.67	124000	-9.60	20240822	75400	48.67	20240119	124000	-9.60	20240822	75400	48.67	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
25	20241203	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112400	3100	2	2.84	993451100	8886	6.12	110900	112600	110900	142000	76600	109300	111799.58	48.00	0	3933	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79579	4.58	0.77	12	0.01	24556.00	146738.00	124000	20240822	-9.35	75400	20240119	49.07	124000	-9.35	20240822	75400	49.07	20240119	124000	-9.35	20240822	75400	49.07	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
26	20241202	160201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	100	2	0.09	15907218300	145098	85.64	110600	111000	108500	141900	76500	109200	109631.34	48.02	0	-15409	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77384	4.45	0.74	12	0.20	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	33995622	N	N	93	N	N
27	20241202	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110600	1400	2	1.28	11757822900	107213	63.28	110600	111000	108500	141900	76500	109200	109667.95	48.02	0	-15349	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	78305	4.50	0.75	12	0.15	24556.00	146738.00	124000	20240822	-10.81	75400	20240119	46.68	124000	-10.81	20240822	75400	46.68	20240119	124000	-10.81	20240822	75400	46.68	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
28	20241202	140207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109700	500	2	0.46	8773012400	80183	47.33	110600	111000	108500	141900	76500	109200	109412.42	48.02	0	-11727	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77668	4.47	0.75	12	0.11	24556.00	146738.00	124000	20240822	-11.53	75400	20240119	45.49	124000	-11.53	20240822	75400	45.49	20240119	124000	-11.53	20240822	75400	45.49	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
29	20241202	130209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109700	500	2	0.46	6306912000	57670	34.04	110600	111000	108500	141900	76500	109200	109362.14	48.02	0	-6911	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77668	4.47	0.75	12	0.08	24556.00	146738.00	124000	20240822	-11.53	75400	20240119	45.49	124000	-11.53	20240822	75400	45.49	20240119	124000	-11.53	20240822	75400	45.49	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
30	20241202	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108800	-400	5	-0.37	4751999300	43454	25.65	110600	111000	108500	141900	76500	109200	109357.06	48.02	0	-5228	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77030	4.43	0.74	12	0.06	24556.00	146738.00	124000	20240822	-12.26	75400	20240119	44.30	124000	-12.26	20240822	75400	44.30	20240119	124000	-12.26	20240822	75400	44.30	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
31	20241202	110201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108900	-300	5	-0.27	3366624200	30782	18.17	110600	111000	108500	141900	76500	109200	109369.99	48.02	0	-4230	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77101	4.43	0.74	12	0.04	24556.00	146738.00	124000	20240822	-12.18	75400	20240119	44.43	124000	-12.18	20240822	75400	44.43	20240119	124000	-12.18	20240822	75400	44.43	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
32	20241202	100202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	100	2	0.09	2292755900	20948	12.36	110600	111000	108500	141900	76500	109200	109450.06	48.02	0	-2103	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77384	4.45	0.74	12	0.03	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
33	20241202	090203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110300	1100	2	1.01	413896600	3743	2.21	110600	111000	110100	141900	76500	109200	110584.76	48.02	0	1108	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	78092	4.49	0.75	12	0.01	24556.00	146738.00	124000	20240822	-11.05	75400	20240119	46.29	124000	-11.05	20240822	75400	46.29	20240119	124000	-11.05	20240822	75400	46.29	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History