KissMeData/017960/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	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	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10270	-80	5	-0.77	1946226330	189389	59.22	10360	10400	10210	13450	7250	10350	10276.38	3.37	-22023	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5331	-35.05	1.11	12	0.36	-293.00	9282.00	13350	20240820	-23.07	9870	20240308	4.05	13350	-23.07	20240820	9870	4.05	20240308	13350	-23.07	20240820	9870	4.05	20240308	2.70	N	017960	500	259 억	1748877	N	N	1683	N	N
3	20241205	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10250	-100	5	-0.97	1816490630	176729	55.26	10360	10400	10210	13450	7250	10350	10278.39	3.37	-21409	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5321	-34.98	1.10	12	0.34	-293.00	9282.00	13350	20240820	-23.22	9870	20240308	3.85	13350	-23.22	20240820	9870	3.85	20240308	13350	-23.22	20240820	9870	3.85	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
4	20241205	140316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10310	-40	5	-0.39	1336826730	129967	40.64	10360	10400	10230	13450	7250	10350	10285.89	3.37	-9485	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5352	-35.19	1.11	12	0.25	-293.00	9282.00	13350	20240820	-22.77	9870	20240308	4.46	13350	-22.77	20240820	9870	4.46	20240308	13350	-22.77	20240820	9870	4.46	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
5	20241205	130316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10270	-80	5	-0.77	1028058440	99895	31.23	10360	10400	10230	13450	7250	10350	10291.39	3.37	-13130	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5331	-35.05	1.11	12	0.19	-293.00	9282.00	13350	20240820	-23.07	9870	20240308	4.05	13350	-23.07	20240820	9870	4.05	20240308	13350	-23.07	20240820	9870	4.05	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
6	20241205	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10330	-20	5	-0.19	816236330	79323	24.80	10360	10400	10230	13450	7250	10350	10290.03	3.37	-8885	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5362	-35.26	1.11	12	0.15	-293.00	9282.00	13350	20240820	-22.62	9870	20240308	4.66	13350	-22.62	20240820	9870	4.66	20240308	13350	-22.62	20240820	9870	4.66	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
7	20241205	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10260	-90	5	-0.87	672145550	65320	20.42	10360	10400	10230	13450	7250	10350	10290.03	3.37	-11198	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5326	-35.02	1.11	12	0.13	-293.00	9282.00	13350	20240820	-23.15	9870	20240308	3.95	13350	-23.15	20240820	9870	3.95	20240308	13350	-23.15	20240820	9870	3.95	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
8	20241205	100314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10240	-110	5	-1.06	510323840	49569	15.50	10360	10400	10230	13450	7250	10350	10295.21	3.37	-10018	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5315	-34.95	1.10	12	0.10	-293.00	9282.00	13350	20240820	-23.30	9870	20240308	3.75	13350	-23.30	20240820	9870	3.75	20240308	13350	-23.30	20240820	9870	3.75	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
9	20241205	090315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10370	20	2	0.19	60167470	5797	1.81	10360	10400	10320	13450	7250	10350	10379.12	3.37	-2497	10650	10500	10340	10190	10030	10575	10265	260	3100	500	7650	10	1	51908452	5383	-35.39	1.12	12	0.01	-293.00	9282.00	13350	20240820	-22.32	9870	20240308	5.07	13350	-22.32	20240820	9870	5.07	20240308	13350	-22.32	20240820	9870	5.07	20240308	2.70	N	017960	500	259 억	1748877	N	N	2120	N	N
10	20241204	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10350	-80	5	-0.77	3276204150	317542	108.16	10220	10490	10180	13550	7310	10430	10315.92	3.38	-1493	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5373	-35.32	1.12	12	0.61	-293.00	9282.00	13350	20240820	-22.47	9870	20240308	4.86	13350	-22.47	20240820	9870	4.86	20240308	13350	-22.47	20240820	9870	4.86	20240308	2.73	N	017960	500	259 억	1753449	N	N	2120	N	N
11	20241204	150312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10380	-50	5	-0.48	3194306010	309635	105.47	10220	10490	10180	13550	7310	10430	10314.95	3.38	-821	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5388	-35.43	1.12	12	0.60	-293.00	9282.00	13350	20240820	-22.25	9870	20240308	5.17	13350	-22.25	20240820	9870	5.17	20240308	13350	-22.25	20240820	9870	5.17	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
12	20241204	140311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10350	-80	5	-0.77	2981509740	289101	98.47	10220	10490	10180	13550	7310	10430	10311.48	3.38	-2238	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5373	-35.32	1.12	12	0.56	-293.00	9282.00	13350	20240820	-22.47	9870	20240308	4.86	13350	-22.47	20240820	9870	4.86	20240308	13350	-22.47	20240820	9870	4.86	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
13	20241204	130312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10430	0	3	0.00	2770520470	268791	91.55	10220	10490	10180	13550	7310	10430	10305.58	3.38	8095	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5414	-35.60	1.12	12	0.52	-293.00	9282.00	13350	20240820	-21.87	9870	20240308	5.67	13350	-21.87	20240820	9870	5.67	20240308	13350	-21.87	20240820	9870	5.67	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
14	20241204	120311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10360	-70	5	-0.67	2595771410	251976	85.83	10220	10490	10180	13550	7310	10430	10299.70	3.38	7449	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5378	-35.36	1.12	12	0.49	-293.00	9282.00	13350	20240820	-22.40	9870	20240308	4.96	13350	-22.40	20240820	9870	4.96	20240308	13350	-22.40	20240820	9870	4.96	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
15	20241204	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10320	-110	5	-1.05	2342480100	227359	77.44	10220	10490	10180	13550	7310	10430	10300.84	3.38	-256	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5357	-35.22	1.11	12	0.44	-293.00	9282.00	13350	20240820	-22.70	9870	20240308	4.56	13350	-22.70	20240820	9870	4.56	20240308	13350	-22.70	20240820	9870	4.56	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
16	20241204	100306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10320	-110	5	-1.05	2001128740	194226	66.16	10220	10490	10180	13550	7310	10430	10300.56	3.38	-33	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5357	-35.22	1.11	12	0.37	-293.00	9282.00	13350	20240820	-22.70	9870	20240308	4.56	13350	-22.70	20240820	9870	4.56	20240308	13350	-22.70	20240820	9870	4.56	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
17	20241204	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10260	-170	5	-1.63	509532050	49650	16.91	10220	10430	10200	13550	7310	10430	10248.59	3.38	1676	10723	10576	10493	10346	10263	10545	10315	260	3120	500	7710	10	1	51908452	5326	-35.02	1.11	12	0.10	-293.00	9282.00	13350	20240820	-23.15	9870	20240308	3.95	13350	-23.15	20240820	9870	3.95	20240308	13350	-23.15	20240820	9870	3.95	20240308	2.73	N	017960	500	259 억	1753449	N	N	106	N	N
18	20241203	160330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10430	10	2	0.10	3069049880	293190	74.32	10430	10640	10410	13540	7300	10420	10467.95	3.37	-35246	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5414	-35.60	1.12	12	0.56	-293.00	9282.00	13350	20240820	-21.87	9870	20240308	5.67	13350	-21.87	20240820	9870	5.67	20240308	13350	-21.87	20240820	9870	5.67	20240308	2.74	N	017960	500	259 억	1751868	N	N	106	N	N
19	20241203	150332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10420	0	3	0.00	2769666320	264470	67.04	10430	10640	10410	13540	7300	10420	10472.52	3.37	-38720	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5409	-35.56	1.12	12	0.51	-293.00	9282.00	13350	20240820	-21.95	9870	20240308	5.57	13350	-21.95	20240820	9870	5.57	20240308	13350	-21.95	20240820	9870	5.57	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
20	20241203	140326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10460	40	2	0.38	2015424820	192170	48.71	10430	10640	10430	13540	7300	10420	10487.72	3.37	-33353	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5430	-35.70	1.13	12	0.37	-293.00	9282.00	13350	20240820	-21.65	9870	20240308	5.98	13350	-21.65	20240820	9870	5.98	20240308	13350	-21.65	20240820	9870	5.98	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
21	20241203	130324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10470	50	2	0.48	1652918130	157558	39.94	10430	10640	10430	13540	7300	10420	10490.85	3.37	-30051	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5435	-35.73	1.13	12	0.30	-293.00	9282.00	13350	20240820	-21.57	9870	20240308	6.08	13350	-21.57	20240820	9870	6.08	20240308	13350	-21.57	20240820	9870	6.08	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
22	20241203	120335	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10450	30	2	0.29	1368857540	130415	33.06	10430	10640	10430	13540	7300	10420	10496.17	3.37	-27942	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5424	-35.67	1.13	12	0.25	-293.00	9282.00	13350	20240820	-21.72	9870	20240308	5.88	13350	-21.72	20240820	9870	5.88	20240308	13350	-21.72	20240820	9870	5.88	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
23	20241203	110323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10490	70	2	0.67	1045728620	99552	25.24	10430	10640	10430	13540	7300	10420	10504.35	3.37	-23111	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5445	-35.80	1.13	12	0.19	-293.00	9282.00	13350	20240820	-21.42	9870	20240308	6.28	13350	-21.42	20240820	9870	6.28	20240308	13350	-21.42	20240820	9870	6.28	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
24	20241203	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10540	120	2	1.15	668577120	63711	16.15	10430	10640	10430	13540	7300	10420	10493.90	3.37	-9581	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5471	-35.97	1.14	12	0.12	-293.00	9282.00	13350	20240820	-21.05	9870	20240308	6.79	13350	-21.05	20240820	9870	6.79	20240308	13350	-21.05	20240820	9870	6.79	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
25	20241203	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10520	100	2	0.96	58258980	5571	1.41	10430	10520	10430	13540	7300	10420	10457.54	3.37	772	10926	10672	10496	10242	10066	10585	10155	260	3120	500	7710	10	1	51908452	5461	-35.90	1.13	12	0.01	-293.00	9282.00	13350	20240820	-21.20	9870	20240308	6.59	13350	-21.20	20240820	9870	6.59	20240308	13350	-21.20	20240820	9870	6.59	20240308	2.74	N	017960	500	259 억	1751868	N	N	810	N	N
26	20241202	160307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10420	-210	5	-1.98	4115760520	393890	120.12	10650	10750	10320	13810	7450	10630	10449.05	3.45	-41128	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5409	-35.56	1.12	12	0.76	-293.00	9282.00	13350	20240820	-21.95	9870	20240308	5.57	13350	-21.95	20240820	9870	5.57	20240308	13350	-21.95	20240820	9870	5.57	20240308	2.79	N	017960	500	259 억	1790943	N	N	810	N	N
27	20241202	150329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10480	-150	5	-1.41	3889448940	372227	113.51	10650	10750	10320	13810	7450	10630	10449.13	3.45	-40803	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5440	-35.77	1.13	12	0.72	-293.00	9282.00	13350	20240820	-21.50	9870	20240308	6.18	13350	-21.50	20240820	9870	6.18	20240308	13350	-21.50	20240820	9870	6.18	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
28	20241202	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10570	-60	5	-0.56	3462417720	331563	101.11	10650	10750	10320	13810	7450	10630	10442.71	3.45	-33733	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5487	-36.08	1.14	12	0.64	-293.00	9282.00	13350	20240820	-20.82	9870	20240308	7.09	13350	-20.82	20240820	9870	7.09	20240308	13350	-20.82	20240820	9870	7.09	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
29	20241202	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10360	-270	5	-2.54	2996342010	287161	87.57	10650	10750	10320	13810	7450	10630	10434.36	3.45	-34310	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5378	-35.36	1.12	12	0.55	-293.00	9282.00	13350	20240820	-22.40	9870	20240308	4.96	13350	-22.40	20240820	9870	4.96	20240308	13350	-22.40	20240820	9870	4.96	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
30	20241202	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10360	-270	5	-2.54	2674346040	256125	78.11	10650	10750	10320	13810	7450	10630	10441.57	3.45	-33065	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5378	-35.36	1.12	12	0.49	-293.00	9282.00	13350	20240820	-22.40	9870	20240308	4.96	13350	-22.40	20240820	9870	4.96	20240308	13350	-22.40	20240820	9870	4.96	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
31	20241202	110313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10360	-270	5	-2.54	1950777450	186151	56.77	10650	10750	10330	13810	7450	10630	10479.54	3.45	-24964	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5378	-35.36	1.12	12	0.36	-293.00	9282.00	13350	20240820	-22.40	9870	20240308	4.96	13350	-22.40	20240820	9870	4.96	20240308	13350	-22.40	20240820	9870	4.96	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
32	20241202	100307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10460	-170	5	-1.60	1135741870	107670	32.84	10650	10750	10410	13810	7450	10630	10548.36	3.45	-9924	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5430	-35.70	1.13	12	0.21	-293.00	9282.00	13350	20240820	-21.65	9870	20240308	5.98	13350	-21.65	20240820	9870	5.98	20240308	13350	-21.65	20240820	9870	5.98	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N
33	20241202	090309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	10730	100	2	0.94	114920900	10761	3.28	10650	10750	10640	13810	7450	10630	10679.39	3.45	-1574	11130	10880	10740	10490	10350	10810	10420	260	3180	500	7860	10	1	51908452	5570	-36.62	1.16	12	0.02	-293.00	9282.00	13350	20240820	-19.63	9870	20240308	8.71	13350	-19.63	20240820	9870	8.71	20240308	13350	-19.63	20240820	9870	8.71	20240308	2.79	N	017960	500	259 억	1790943	N	N	79	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History