KissMeData/008060/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	newHighLowPriceClassCode	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	160223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6650	-40	5	-0.60	170899790	25632	32.65	6690	6700	6640	8690	4690	6690	6667.44	6.85	-4188	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2254	18.27	0.38	12	0.08	364.00	17309.00	6790	20241203	-2.06	5990	20240806	11.02	6790	-2.06	20241203	5990	11.02	20240806	6790	-2.06	20241203	5990	11.02	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
3	20241205	150225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	-30	5	-0.45	152803880	22913	29.18	6690	6700	6640	8690	4690	6690	6668.87	6.85	-4139	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2257	18.30	0.38	12	0.07	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
4	20241205	140224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-10	5	-0.15	124971430	18730	23.86	6690	6700	6650	8690	4690	6690	6672.26	6.85	-1667	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2264	18.35	0.39	12	0.06	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
5	20241205	130225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6660	-30	5	-0.45	104941280	15723	20.03	6690	6700	6660	8690	4690	6690	6674.38	6.85	-964	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2257	18.30	0.38	12	0.05	364.00	17309.00	6790	20241203	-1.91	5990	20240806	11.19	6790	-1.91	20241203	5990	11.19	20240806	6790	-1.91	20241203	5990	11.19	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
6	20241205	120225	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	10	2	0.15	71976720	10780	13.73	6690	6700	6670	8690	4690	6690	6676.88	6.85	-681	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2271	18.41	0.39	12	0.03	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
7	20241205	110223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-10	5	-0.15	56397080	8447	10.76	6690	6700	6670	8690	4690	6690	6676.58	6.85	-553	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2264	18.35	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
8	20241205	100223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	0	3	0.00	40163870	6016	7.66	6690	6690	6670	8690	4690	6690	6676.18	6.85	-455	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2267	18.38	0.39	12	0.02	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
9	20241205	090224	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	0	3	0.00	120420	18	0.02	6690	6690	6690	8690	4690	6690	6690.00	6.85	-1	6816	6752	6706	6642	6596	6745	6635	169	2000	500	5080	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2321811	N	N	0	N	N
10	20241204	160220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-90	5	-1.33	525484960	78508	123.46	6690	6770	6660	8810	4750	6780	6693.40	6.87	-9566	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2267	18.38	0.39	12	0.23	364.00	17309.00	6790	20241203	-1.47	5990	20240806	11.69	6790	-1.47	20241203	5990	11.69	20240806	6790	-1.47	20241203	5990	11.69	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
11	20241204	150222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6710	-70	5	-1.03	514840850	76917	120.96	6690	6770	6660	8810	4750	6780	6693.46	6.87	-8915	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2274	18.43	0.39	12	0.23	364.00	17309.00	6790	20241203	-1.18	5990	20240806	12.02	6790	-1.18	20241203	5990	12.02	20240806	6790	-1.18	20241203	5990	12.02	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
12	20241204	140221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	472654530	70618	111.06	6690	6770	6660	8810	4750	6780	6693.12	6.87	-6013	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.21	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
13	20241204	130221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	393623250	58793	92.46	6690	6770	6660	8810	4750	6780	6695.07	6.87	-3962	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.17	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
14	20241204	120221	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6680	-100	5	-1.47	336029960	50157	78.88	6690	6770	6660	8810	4750	6780	6699.56	6.87	-1886	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2264	18.35	0.39	12	0.15	364.00	17309.00	6790	20241203	-1.62	5990	20240806	11.52	6790	-1.62	20241203	5990	11.52	20240806	6790	-1.62	20241203	5990	11.52	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
15	20241204	110219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-80	5	-1.18	309174830	46138	72.56	6690	6770	6660	8810	4750	6780	6701.09	6.87	295	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2271	18.41	0.39	12	0.14	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
16	20241204	100217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6700	-80	5	-1.18	237529270	35413	55.69	6690	6770	6680	8810	4750	6780	6707.40	6.87	1911	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2271	18.41	0.39	12	0.10	364.00	17309.00	6790	20241203	-1.33	5990	20240806	11.85	6790	-1.33	20241203	5990	11.85	20240806	6790	-1.33	20241203	5990	11.85	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
17	20241204	090222	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	-30	5	-0.44	18873030	2820	4.43	6690	6770	6690	8810	4750	6780	6692.56	6.87	261	6873	6826	6743	6696	6613	6850	6720	169	2030	500	5150	10	1	33890150	2288	18.54	0.39	12	0.01	364.00	17309.00	6790	20241203	-0.59	5990	20240806	12.69	6790	-0.59	20241203	5990	12.69	20240806	6790	-0.59	20241203	5990	12.69	20240806	0.30	N	008060	500	169 억	2329473	N	N	1	N	N
18	20241203	160230	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6780	110	2	1.65	428507630	63538	167.49	6660	6790	6660	8670	4670	6670	6744.12	6.90	-9205	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2298	18.63	0.39	12	0.19	364.00	17309.00	6790	20241203	-0.15	5990	20240806	13.19	6790	-0.15	20241203	5990	13.19	20240806	6790	-0.15	20241203	5990	13.19	20240806	0.29	N	008060	500	169 억	2338350	N	N	1	N	N
19	20241203	150235	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6770	100	2	1.50	397256900	58926	155.33	6660	6790	6660	8670	4670	6670	6741.62	6.90	-8676	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2294	18.60	0.39	12	0.17	364.00	17309.00	6790	20241203	-0.29	5990	20240806	13.02	6790	-0.29	20241203	5990	13.02	20240806	6790	-0.29	20241203	5990	13.02	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
20	20241203	140229	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6770	100	2	1.50	340580050	50562	133.29	6660	6780	6660	8670	4670	6670	6735.89	6.90	-8408	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2294	18.60	0.39	12	0.15	364.00	17309.00	6780	20241128	-0.15	5990	20240806	13.02	6780	0.00	20241128	5990	13.02	20240806	6780	-0.15	20241128	5990	13.02	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
21	20241203	130231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6750	80	2	1.20	252121650	37471	98.78	6660	6760	6660	8670	4670	6670	6728.45	6.90	-7414	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2288	18.54	0.39	12	0.11	364.00	17309.00	6780	20241128	-0.44	5990	20240806	12.69	6780	-0.44	20241128	5990	12.69	20240806	6780	-0.44	20241128	5990	12.69	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
22	20241203	120240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	70	2	1.05	198623690	29540	77.87	6660	6750	6660	8670	4670	6670	6723.89	6.90	-6391	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2284	18.52	0.39	12	0.09	364.00	17309.00	6780	20241128	-0.59	5990	20240806	12.52	6780	-0.59	20241128	5990	12.52	20240806	6780	-0.59	20241128	5990	12.52	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
23	20241203	110231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6740	70	2	1.05	141970010	21138	55.72	6660	6750	6660	8670	4670	6670	6716.34	6.90	-4541	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2284	18.52	0.39	12	0.06	364.00	17309.00	6780	20241128	-0.59	5990	20240806	12.52	6780	-0.59	20241128	5990	12.52	20240806	6780	-0.59	20241128	5990	12.52	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
24	20241203	100223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6720	50	2	0.75	92881820	13846	36.50	6660	6740	6660	8670	4670	6670	6708.21	6.90	-3142	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2277	18.46	0.39	12	0.04	364.00	17309.00	6780	20241128	-0.88	5990	20240806	12.19	6780	-0.88	20241128	5990	12.19	20240806	6780	-0.88	20241128	5990	12.19	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
25	20241203	090223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6670	0	3	0.00	5043780	757	2.00	6660	6670	6660	8670	4670	6670	6662.85	6.90	122	6830	6750	6700	6620	6570	6725	6595	169	2000	500	5060	10	1	33890150	2260	18.32	0.39	12	0.00	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	-1.62	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.29	N	008060	500	169 억	2338350	N	N	0	N	N
26	20241202	160217	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	254033360	37907	81.81	6700	6780	6650	8710	4690	6700	6701.49	6.91	-6088	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2260	18.32	0.39	12	0.11	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	0.00	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
27	20241202	150226	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6690	-10	5	-0.15	247275690	36894	79.62	6700	6780	6650	8710	4690	6700	6702.33	6.91	-5953	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2267	18.38	0.39	12	0.11	364.00	17309.00	6780	20241128	-1.33	5990	20240806	11.69	6780	0.00	20241128	5990	11.69	20240806	6780	-1.33	20241128	5990	11.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
28	20241202	140225	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6700	0	3	0.00	227890640	33999	73.37	6700	6780	6650	8710	4690	6700	6702.86	6.91	-4611	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2271	18.41	0.39	12	0.10	364.00	17309.00	6780	20241128	-1.18	5990	20240806	11.85	6780	0.00	20241128	5990	11.85	20240806	6780	-1.18	20241128	5990	11.85	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
29	20241202	130229	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6670	-30	5	-0.45	215531530	32148	69.38	6700	6780	6650	8710	4690	6700	6704.35	6.91	-4714	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2260	18.32	0.39	12	0.09	364.00	17309.00	6780	20241128	-1.62	5990	20240806	11.35	6780	0.00	20241128	5990	11.35	20240806	6780	-1.62	20241128	5990	11.35	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
30	20241202	120232	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6680	-20	5	-0.30	162135080	24143	52.10	6700	6780	6650	8710	4690	6700	6715.61	6.91	-4218	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2264	18.35	0.39	12	0.07	364.00	17309.00	6780	20241128	-1.47	5990	20240806	11.52	6780	0.00	20241128	5990	11.52	20240806	6780	-1.47	20241128	5990	11.52	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
31	20241202	110219	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6720	20	2	0.30	129519000	19263	41.57	6700	6780	6650	8710	4690	6700	6723.72	6.91	-4194	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2277	18.46	0.39	12	0.06	364.00	17309.00	6780	20241128	-0.88	5990	20240806	12.19	6780	0.00	20241128	5990	12.19	20240806	6780	-0.88	20241128	5990	12.19	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
32	20241202	100219	55	60.00	KOSPI	신고가	금융업	N	N	N	Y	60	N	6750	50	2	0.75	106900760	15898	34.31	6700	6780	6650	8710	4690	6700	6724.16	6.91	-3433	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2288	18.54	0.39	12	0.05	364.00	17309.00	6780	20241128	-0.44	5990	20240806	12.69	6780	0.00	20241128	5990	12.69	20240806	6780	-0.44	20241128	5990	12.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N
33	20241202	090220	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	6690	-10	5	-0.15	11020900	1647	3.55	6700	6700	6690	8710	4690	6700	6691.50	6.91	-1	6846	6772	6706	6632	6566	6740	6600	169	2010	500	5090	10	1	33890150	2267	18.38	0.39	12	0.00	364.00	17309.00	6780	20241128	-1.33	5990	20240806	11.69	6780	-1.33	20241128	5990	11.69	20240806	6780	-1.33	20241128	5990	11.69	20240806	0.30	N	008060	500	169 억	2342047	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History