KissMeData/009310/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160231	57	100.00	KOSPI		기계	N	N	N	N	N	325	-3	5	-0.91	21335980	65502	26.87	328	329	323	426	230	328	325.73	0.43	-6478	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	276	-0.83	0.41	12	0.08	-391.00	784.00	1043	20240216	-68.84	313	20241204	3.83	1043	-68.84	20240216	313	3.83	20241204	1043	-68.84	20240216	313	3.83	20241204	0.19	N	009310	500	428 억	365225	N	N	1	N	N
3	20241205	150233	57	100.00	KOSPI		기계	N	N	N	N	N	324	-4	5	-1.22	17582448	53907	22.11	328	329	323	426	230	328	326.16	0.43	-2541	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	275	-0.83	0.41	12	0.06	-391.00	784.00	1043	20240216	-68.94	313	20241204	3.51	1043	-68.94	20240216	313	3.51	20241204	1043	-68.94	20240216	313	3.51	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
4	20241205	140232	57	100.00	KOSPI		기계	N	N	N	N	N	327	-1	5	-0.30	9514691	29163	11.96	328	329	323	426	230	328	326.26	0.43	-2439	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
5	20241205	130232	57	100.00	KOSPI		기계	N	N	N	N	N	326	-2	5	-0.61	9033554	27687	11.36	328	329	323	426	230	328	326.27	0.43	-1709	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	277	-0.83	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
6	20241205	120233	57	100.00	KOSPI		기계	N	N	N	N	N	327	-1	5	-0.30	7594749	23246	9.53	328	329	323	426	230	328	326.71	0.43	-1530	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
7	20241205	110231	57	100.00	KOSPI		기계	N	N	N	N	N	328	0	3	0.00	7410248	22681	9.30	328	329	323	426	230	328	326.72	0.43	-1310	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.03	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
8	20241205	100231	57	100.00	KOSPI		기계	N	N	N	N	N	328	0	3	0.00	6531167	19999	8.20	328	329	323	426	230	328	326.57	0.43	-1301	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	278	-0.84	0.42	12	0.02	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
9	20241205	090232	57	100.00	KOSPI		기계	N	N	N	N	N	329	1	2	0.30	281425	858	0.35	328	329	328	426	230	328	328.00	0.43	-128	339	333	323	317	307	336	320	429	98	500	200	1	1	84867419	279	-0.84	0.42	12	0.00	-391.00	784.00	1043	20240216	-68.46	313	20241204	5.11	1043	-68.46	20240216	313	5.11	20241204	1043	-68.46	20240216	313	5.11	20241204	0.19	N	009310	500	428 억	365225	N	N	0	N	N
10	20241204	160228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	328	-3	5	-0.91	79163159	243784	174.70	325	329	313	430	232	331	324.73	0.45	-13325	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.29	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
11	20241204	150230	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	326	-5	5	-1.51	73004467	224963	161.21	325	329	313	430	232	331	324.52	0.45	-13567	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.27	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
12	20241204	140229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	326	-5	5	-1.51	65596421	202175	144.88	325	329	313	430	232	331	324.45	0.45	-13567	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.24	-391.00	784.00	1043	20240216	-68.74	313	20241204	4.15	1043	-68.74	20240216	313	4.15	20241204	1043	-68.74	20240216	313	4.15	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
13	20241204	130229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	327	-4	5	-1.21	65101213	200651	143.79	325	329	313	430	232	331	324.45	0.45	-13495	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.24	-391.00	784.00	1043	20240216	-68.65	313	20241204	4.47	1043	-68.65	20240216	313	4.47	20241204	1043	-68.65	20240216	313	4.47	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
14	20241204	120229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	328	-3	5	-0.91	57189782	176106	126.20	325	329	313	430	232	331	324.75	0.45	-13534	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.21	-391.00	784.00	1043	20240216	-68.55	313	20241204	4.79	1043	-68.55	20240216	313	4.79	20241204	1043	-68.55	20240216	313	4.79	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
15	20241204	110225	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	320	-11	5	-3.32	25150927	77742	55.71	325	329	313	430	232	331	323.52	0.45	-6324	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	272	-0.82	0.41	12	0.09	-391.00	784.00	1043	20240216	-69.32	313	20241204	2.24	1043	-69.32	20240216	313	2.24	20241204	1043	-69.32	20240216	313	2.24	20241204	0.17	N	009310	500	428 억	379013	N	N	0	N	N
16	20241204	100224	57	100.00	KOSPI		기계	N	N	N	N	N	327	-4	5	-1.21	10950858	33509	24.01	325	329	325	430	232	331	326.80	0.45	-903	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	278	-0.84	0.42	12	0.04	-391.00	784.00	1043	20240216	-68.65	320	20240207	2.19	1043	-68.65	20240216	320	2.19	20240207	1043	-68.65	20240216	320	2.19	20240207	0.17	N	009310	500	428 억	379013	N	N	0	N	N
17	20241204	090229	57	100.00	KOSPI		기계	N	N	N	N	N	326	-5	5	-1.51	1982711	6094	4.37	325	326	325	430	232	331	325.35	0.45	-579	337	334	329	326	321	335	327	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.01	-391.00	784.00	1043	20240216	-68.74	320	20240207	1.88	1043	-68.74	20240216	320	1.88	20240207	1043	-68.74	20240216	320	1.88	20240207	0.17	N	009310	500	428 억	379013	N	N	0	N	N
18	20241203	160239	57	100.00	KOSPI		기계	N	N	N	N	N	331	1	2	0.30	45859199	139542	127.39	330	332	324	429	231	330	328.64	0.45	-4812	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	281	-0.85	0.42	12	0.16	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
19	20241203	150244	57	100.00	KOSPI		기계	N	N	N	N	N	331	1	2	0.30	44802005	136348	124.48	330	332	324	429	231	330	328.59	0.45	-5314	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	281	-0.85	0.42	12	0.16	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
20	20241203	140238	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	26733601	81706	74.59	330	331	324	429	231	330	327.19	0.45	-5570	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.10	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
21	20241203	130239	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	25357776	77513	70.77	330	331	324	429	231	330	327.14	0.45	-6271	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.09	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
22	20241203	120249	57	100.00	KOSPI		기계	N	N	N	N	N	329	-1	5	-0.30	22095436	67538	61.66	330	331	324	429	231	330	327.16	0.45	-6424	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	279	-0.84	0.42	12	0.08	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
23	20241203	110239	57	100.00	KOSPI		기계	N	N	N	N	N	330	0	3	0.00	20122625	61528	56.17	330	331	324	429	231	330	327.05	0.45	-6229	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	280	-0.84	0.42	12	0.07	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
24	20241203	100231	57	100.00	KOSPI		기계	N	N	N	N	N	326	-4	5	-1.21	10225860	31279	28.56	330	331	324	429	231	330	326.92	0.45	-6594	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	277	-0.83	0.42	12	0.04	-391.00	784.00	1043	20240216	-68.74	320	20240207	1.88	1043	-68.74	20240216	320	1.88	20240207	1043	-68.74	20240216	320	1.88	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
25	20241203	090231	57	100.00	KOSPI		기계	N	N	N	N	N	330	0	3	0.00	2651937	8036	7.34	330	331	330	429	231	330	330.01	0.45	321	341	335	330	324	319	333	322	429	99	500	200	1	1	84867419	280	-0.84	0.42	12	0.01	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.13	N	009310	500	428 억	384168	N	N	0	N	N
26	20241202	160225	57	100.00	KOSPI		기계	N	N	N	N	N	330	-4	5	-1.20	36040460	109517	102.72	333	336	325	434	234	334	329.09	0.49	-33021	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	280	-0.84	0.42	12	0.13	-391.00	784.00	1043	20240216	-68.36	320	20240207	3.12	1043	-68.36	20240216	320	3.12	20240207	1043	-68.36	20240216	320	3.12	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
27	20241202	150234	57	100.00	KOSPI		기계	N	N	N	N	N	327	-7	5	-2.10	33903938	103006	96.62	333	336	325	434	234	334	329.15	0.49	-29863	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.12	-391.00	784.00	1043	20240216	-68.65	320	20240207	2.19	1043	-68.65	20240216	320	2.19	20240207	1043	-68.65	20240216	320	2.19	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
28	20241202	140233	57	100.00	KOSPI		기계	N	N	N	N	N	331	-3	5	-0.90	32106577	97516	91.47	333	336	325	434	234	334	329.24	0.49	-30429	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	281	-0.85	0.42	12	0.11	-391.00	784.00	1043	20240216	-68.26	320	20240207	3.44	1043	-68.26	20240216	320	3.44	20240207	1043	-68.26	20240216	320	3.44	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
29	20241202	130237	57	100.00	KOSPI		기계	N	N	N	N	N	328	-6	5	-1.80	30304920	92038	86.33	333	336	325	434	234	334	329.27	0.49	-28597	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.11	-391.00	784.00	1043	20240216	-68.55	320	20240207	2.50	1043	-68.55	20240216	320	2.50	20240207	1043	-68.55	20240216	320	2.50	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
30	20241202	120240	57	100.00	KOSPI		기계	N	N	N	N	N	329	-5	5	-1.50	22909701	69384	65.08	333	336	327	434	234	334	330.19	0.49	-18577	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	279	-0.84	0.42	12	0.08	-391.00	784.00	1043	20240216	-68.46	320	20240207	2.81	1043	-68.46	20240216	320	2.81	20240207	1043	-68.46	20240216	320	2.81	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
31	20241202	110227	57	100.00	KOSPI		기계	N	N	N	N	N	328	-6	5	-1.80	20244621	61251	57.45	333	336	327	434	234	334	330.52	0.49	-11635	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	278	-0.84	0.42	12	0.07	-391.00	784.00	1043	20240216	-68.55	320	20240207	2.50	1043	-68.55	20240216	320	2.50	20240207	1043	-68.55	20240216	320	2.50	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
32	20241202	100227	57	100.00	KOSPI		기계	N	N	N	N	N	332	-2	5	-0.60	13354148	40361	37.86	333	336	329	434	234	334	330.87	0.49	-2366	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	282	-0.85	0.42	12	0.05	-391.00	784.00	1043	20240216	-68.17	320	20240207	3.75	1043	-68.17	20240216	320	3.75	20240207	1043	-68.17	20240216	320	3.75	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N
33	20241202	090228	57	100.00	KOSPI		기계	N	N	N	N	N	335	1	2	0.30	653853	1960	1.84	333	335	333	434	234	334	333.60	0.49	640	340	336	334	330	328	336	330	429	100	500	200	1	1	84867419	284	-0.86	0.43	12	0.00	-391.00	784.00	1043	20240216	-67.88	320	20240207	4.69	1043	-67.88	20240216	320	4.69	20240207	1043	-67.88	20240216	320	4.69	20240207	0.11	N	009310	500	428 억	414442	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History