KissMeData/005940/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	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	160207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	-220	5	-1.55	8932424240	638429	78.71	14190	14190	13850	18440	9940	14190	13991.26	18.14	-17200	-202995	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45751	8.80	0.64	12	0.19	1587.00	21756.00	14530	20241203	-3.85	9730	20240118	43.58	14530	-3.85	20241203	9730	43.58	20240118	14530	-3.85	20241203	9730	43.58	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	24657	N	N
3	20241205	150208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14040	-150	5	-1.06	7851166740	561191	69.19	14190	14190	13850	18440	9940	14190	13990.19	18.14	-17200	-193173	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45980	8.85	0.65	12	0.17	1587.00	21756.00	14530	20241203	-3.37	9730	20240118	44.30	14530	-3.37	20241203	9730	44.30	20240118	14530	-3.37	20241203	9730	44.30	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
4	20241205	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14050	-140	5	-0.99	6167647890	441337	54.41	14190	14190	13850	18440	9940	14190	13974.92	18.14	-17200	-143979	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	46013	8.85	0.65	12	0.13	1587.00	21756.00	14530	20241203	-3.30	9730	20240118	44.40	14530	-3.30	20241203	9730	44.40	20240118	14530	-3.30	20241203	9730	44.40	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
5	20241205	130208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13950	-240	5	-1.69	5204491920	372394	45.91	14190	14190	13850	18440	9940	14190	13975.77	18.14	-17200	-119289	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45685	8.79	0.64	12	0.11	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14530	-3.99	20241203	9730	43.37	20240118	14530	-3.99	20241203	9730	43.37	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
6	20241205	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	-190	5	-1.34	4218977190	301794	37.21	14190	14190	13850	18440	9940	14190	13979.66	18.14	-17200	-72120	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45849	8.82	0.64	12	0.09	1587.00	21756.00	14530	20241203	-3.65	9730	20240118	43.88	14530	-3.65	20241203	9730	43.88	20240118	14530	-3.65	20241203	9730	43.88	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
7	20241205	110207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	-190	5	-1.34	3553723380	254204	31.34	14190	14190	13850	18440	9940	14190	13979.81	18.14	-17200	-46482	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45849	8.82	0.64	12	0.08	1587.00	21756.00	14530	20241203	-3.65	9730	20240118	43.88	14530	-3.65	20241203	9730	43.88	20240118	14530	-3.65	20241203	9730	43.88	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
8	20241205	100207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	-180	5	-1.27	2652806720	189889	23.41	14190	14190	13850	18440	9940	14190	13970.30	18.14	-17200	-29429	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	45882	8.83	0.64	12	0.06	1587.00	21756.00	14530	20241203	-3.58	9730	20240118	43.99	14530	-3.58	20241203	9730	43.99	20240118	14530	-3.58	20241203	9730	43.99	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
9	20241205	090207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14130	-60	5	-0.42	147500590	10405	1.28	14190	14190	14130	18440	9940	14190	14175.93	18.14	-17200	-3460	14636	14412	14216	13992	13796	14525	14105	16832	4250	5000	10780	10	1	327492299	46275	8.90	0.65	12	0.00	1587.00	21756.00	14530	20241203	-2.75	9730	20240118	45.22	14530	-2.75	20241203	9730	45.22	20240118	14530	-2.75	20241203	9730	45.22	20240118	0.07	N	005940	5000	16832 억	59417555	N	N	1810	N	N
10	20241204	160205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14190	-340	5	-2.34	11542373760	810931	42.16	14090	14440	14020	18880	10180	14530	14233.49	18.21	0	-191732	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46471	8.94	0.65	12	0.25	1587.00	21756.00	14530	20241203	-2.34	9730	20240118	45.84	14530	-2.34	20241203	9730	45.84	20240118	14530	-2.34	20241203	9730	45.84	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	1810	N	N
11	20241204	150206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14230	-300	5	-2.06	10531924410	739842	38.46	14090	14440	14020	18880	10180	14530	14235.37	18.21	0	-177143	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46602	8.97	0.65	12	0.23	1587.00	21756.00	14530	20241203	-2.06	9730	20240118	46.25	14530	-2.06	20241203	9730	46.25	20240118	14530	-2.06	20241203	9730	46.25	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
12	20241204	140205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	8933512510	627441	32.62	14090	14440	14020	18880	10180	14530	14238.01	18.21	0	-152826	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.19	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
13	20241204	130206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	7914346940	555315	28.87	14090	14440	14020	18880	10180	14530	14251.99	18.21	0	-123189	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.17	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
14	20241204	120206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-360	5	-2.48	6974799300	488853	25.42	14090	14440	14020	18880	10180	14530	14267.68	18.21	0	-100323	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46406	8.93	0.65	12	0.15	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14530	-2.48	20241203	9730	45.63	20240118	14530	-2.48	20241203	9730	45.63	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
15	20241204	110204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	-290	5	-2.00	5823004820	407804	21.20	14090	14440	14020	18880	10180	14530	14278.93	18.21	0	-55370	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46635	8.97	0.65	12	0.12	1587.00	21756.00	14530	20241203	-2.00	9730	20240118	46.35	14530	-2.00	20241203	9730	46.35	20240118	14530	-2.00	20241203	9730	46.35	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
16	20241204	100203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14330	-200	5	-1.38	4546290880	318113	16.54	14090	14440	14020	18880	10180	14530	14291.43	18.21	0	-21530	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46930	9.03	0.66	12	0.10	1587.00	21756.00	14530	20241203	-1.38	9730	20240118	47.28	14530	-1.38	20241203	9730	47.28	20240118	14530	-1.38	20241203	9730	47.28	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
17	20241204	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14210	-320	5	-2.20	1038084000	73606	3.83	14090	14270	14020	18880	10180	14530	14103.21	18.21	0	480	15003	14766	14293	14056	13583	14885	14175	16832	4350	5000	11040	10	1	327492299	46537	8.95	0.65	12	0.02	1587.00	21756.00	14530	20241203	-2.20	9730	20240118	46.04	14530	-2.20	20241203	9730	46.04	20240118	14530	-2.20	20241203	9730	46.04	20240118	0.07	N	005940	5000	16832 억	59629554	N	N	15570	N	N
18	20241203	160213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14530	710	2	5.14	27496374810	1921020	207.09	13920	14530	13820	17960	9680	13820	14313.26	18.03	0	718487	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47585	9.16	0.67	12	0.59	1587.00	21756.00	14530	20241203	0.00	9730	20240118	49.33	14530	0.00	20241203	9730	49.33	20240118	14530	0.00	20241203	9730	49.33	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	15559	N	N
19	20241203	150216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14500	680	2	4.92	24746720530	1731677	186.68	13920	14530	13820	17960	9680	13820	14290.61	18.03	0	645732	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47486	9.14	0.67	12	0.53	1587.00	21756.00	14530	20241203	-0.21	9730	20240118	49.02	14530	-0.21	20241203	9730	49.02	20240118	14530	-0.21	20241203	9730	49.02	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
20	20241203	140211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14490	670	2	4.85	20797177500	1459274	157.31	13920	14500	13820	17960	9680	13820	14251.73	18.03	0	608724	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47454	9.13	0.67	12	0.45	1587.00	21756.00	14500	20241203	-0.07	9730	20240118	48.92	14500	-0.07	20241203	9730	48.92	20240118	14500	-0.07	20241203	9730	48.92	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
21	20241203	130214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14480	660	2	4.78	17963998750	1263593	136.22	13920	14490	13820	17960	9680	13820	14216.60	18.03	0	578569	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47421	9.12	0.67	12	0.39	1587.00	21756.00	14490	20241203	-0.07	9730	20240118	48.82	14490	-0.07	20241203	9730	48.82	20240118	14490	-0.07	20241203	9730	48.82	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
22	20241203	120222	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14370	550	2	3.98	13943833990	984702	106.15	13920	14370	13820	17960	9680	13820	14160.46	18.03	0	524719	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	47061	9.05	0.66	12	0.30	1587.00	21756.00	14400	20240801	-0.21	9730	20240118	47.69	14400	-0.21	20240801	9730	47.69	20240118	14400	-0.21	20240801	9730	47.69	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
23	20241203	110215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14300	480	2	3.47	11077983280	784803	84.60	13920	14310	13820	17960	9680	13820	14115.62	18.03	0	473131	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	46831	9.01	0.66	12	0.24	1587.00	21756.00	14400	20240801	-0.69	9730	20240118	46.97	14400	-0.69	20240801	9730	46.97	20240118	14400	-0.69	20240801	9730	46.97	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
24	20241203	100207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14110	290	2	2.10	5705809210	406613	43.83	13920	14200	13820	17960	9680	13820	14032.53	18.03	0	219713	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	46209	8.89	0.65	12	0.12	1587.00	21756.00	14400	20240801	-2.01	9730	20240118	45.02	14400	-2.01	20240801	9730	45.02	20240118	14400	-2.01	20240801	9730	45.02	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
25	20241203	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	80	2	0.58	416400880	29931	3.23	13920	13920	13820	17960	9680	13820	13912.03	18.03	0	10009	14146	13982	13656	13492	13166	14065	13575	16832	4140	5000	10500	10	1	327492299	45521	8.76	0.64	12	0.01	1587.00	21756.00	14400	20240801	-3.47	9730	20240118	42.86	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9730	42.86	20240118	0.07	N	005940	5000	16832 억	59046484	N	N	196	N	N
26	20241202	160203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	500	2	3.75	12620043600	926355	264.80	13410	13820	13330	17310	9330	13320	13620.99	17.99	0	96954	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	45259	8.71	0.64	12	0.28	1587.00	21756.00	14400	20240801	-4.03	9730	20240118	42.03	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9730	42.03	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	196	N	N
27	20241202	150208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	490	2	3.68	10730146070	789498	225.68	13410	13820	13330	17310	9330	13320	13591.10	17.99	0	68515	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	45227	8.70	0.63	12	0.24	1587.00	21756.00	14400	20240801	-4.10	9730	20240118	41.93	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9730	41.93	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
28	20241202	140208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	240	2	1.80	5934879970	439534	125.64	13410	13590	13330	17310	9330	13320	13502.67	17.99	0	-5295	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44408	8.54	0.62	12	0.13	1587.00	21756.00	14400	20240801	-5.83	9730	20240118	39.36	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9730	39.36	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
29	20241202	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	180	2	1.35	4596150400	340720	97.39	13410	13570	13330	17310	9330	13320	13489.52	17.99	0	-8386	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44211	8.51	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.25	9730	20240118	38.75	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
30	20241202	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	150	2	1.13	4106711630	304452	87.03	13410	13570	13330	17310	9330	13320	13488.87	17.99	0	2020	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44113	8.49	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.46	9730	20240118	38.44	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9730	38.44	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
31	20241202	110203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	170	2	1.28	3575571010	265092	75.78	13410	13570	13330	17310	9330	13320	13488.04	17.99	0	8890	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44179	8.50	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.32	9730	20240118	38.64	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9730	38.64	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
32	20241202	100203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	220	2	1.65	3009023840	223143	63.79	13410	13570	13330	17310	9330	13320	13484.74	17.99	0	17222	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	44342	8.53	0.62	12	0.07	1587.00	21756.00	14400	20240801	-5.97	9730	20240118	39.16	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9730	39.16	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N
33	20241202	090204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	40	2	0.30	282401150	21063	6.02	13410	13430	13330	17310	9330	13320	13407.46	17.99	0	3014	13486	13402	13356	13272	13226	13380	13250	16832	3990	5000	10120	10	1	327492299	43753	8.42	0.61	12	0.01	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	58930411	N	N	16	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History