KissMeData/026890/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	160341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8750	160	2	1.86	635142560	73882	132.64	8590	8750	8450	11160	6020	8590	8596.64	21.96	10980	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3647	13.22	1.34	12	0.18	662.00	6514.00	11470	20240621	-23.71	6210	20240201	40.90	11470	-23.71	20240621	6210	40.90	20240201	11470	-23.71	20240621	6210	40.90	20240201	2.13	N	026890	500	208 억	9153196	N	N	4	N	N
3	20241205	150344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8690	100	2	1.16	543176990	63347	113.73	8590	8750	8450	11160	6020	8590	8574.63	21.96	5790	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3622	13.13	1.33	12	0.15	662.00	6514.00	11470	20240621	-24.24	6210	20240201	39.94	11470	-24.24	20240621	6210	39.94	20240201	11470	-24.24	20240621	6210	39.94	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
4	20241205	140342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8650	60	2	0.70	476737950	55691	99.98	8590	8750	8450	11160	6020	8590	8560.41	21.96	3093	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3605	13.07	1.33	12	0.13	662.00	6514.00	11470	20240621	-24.59	6210	20240201	39.29	11470	-24.59	20240621	6210	39.29	20240201	11470	-24.59	20240621	6210	39.29	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
5	20241205	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	10	2	0.12	313257760	36779	66.03	8590	8620	8450	11160	6020	8590	8517.30	21.96	-497	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3584	12.99	1.32	12	0.09	662.00	6514.00	11470	20240621	-25.02	6210	20240201	38.49	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6210	38.49	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
6	20241205	120343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	-60	5	-0.70	235415830	27686	49.70	8590	8590	8450	11160	6020	8590	8503.06	21.96	346	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3555	12.89	1.31	12	0.07	662.00	6514.00	11470	20240621	-25.63	6210	20240201	37.36	11470	-25.63	20240621	6210	37.36	20240201	11470	-25.63	20240621	6210	37.36	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
7	20241205	110342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8480	-110	5	-1.28	176107930	20712	37.18	8590	8590	8450	11160	6020	8590	8502.70	21.96	237	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3534	12.81	1.30	12	0.05	662.00	6514.00	11470	20240621	-26.07	6210	20240201	36.55	11470	-26.07	20240621	6210	36.55	20240201	11470	-26.07	20240621	6210	36.55	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
8	20241205	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	-80	5	-0.93	119553770	14043	25.21	8590	8590	8450	11160	6020	8590	8513.41	21.96	-456	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3547	12.85	1.31	12	0.03	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	11470	-25.81	20240621	6210	37.04	20240201	11470	-25.81	20240621	6210	37.04	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
9	20241205	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	0	3	0.00	10134910	1182	2.12	8590	8590	8550	11160	6020	8590	8574.37	21.96	251	8736	8662	8536	8462	8336	8700	8500	208	2570	500	6180	10	1	41678175	3580	12.98	1.32	12	0.00	662.00	6514.00	11470	20240621	-25.11	6210	20240201	38.33	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6210	38.33	20240201	2.13	N	026890	500	208 억	9153196	N	N	0	N	N
10	20241204	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	0	3	0.00	475461150	55695	183.79	8420	8610	8410	11160	6020	8590	8536.67	21.90	13761	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3580	12.98	1.32	12	0.13	662.00	6514.00	11470	20240621	-25.11	6210	20240201	38.33	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6210	38.33	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
11	20241204	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	451441740	52889	174.53	8420	8610	8410	11160	6020	8590	8535.65	21.90	13515	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3572	12.95	1.32	12	0.13	662.00	6514.00	11470	20240621	-25.28	6210	20240201	38.00	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6210	38.00	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
12	20241204	140337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	373628340	43774	144.45	8420	8610	8410	11160	6020	8590	8535.39	21.90	9643	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3572	12.95	1.32	12	0.11	662.00	6514.00	11470	20240621	-25.28	6210	20240201	38.00	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6210	38.00	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
13	20241204	130337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	342756240	40180	132.59	8420	8610	8410	11160	6020	8590	8530.52	21.90	10092	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3572	12.95	1.32	12	0.10	662.00	6514.00	11470	20240621	-25.28	6210	20240201	38.00	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6210	38.00	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
14	20241204	120335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8520	-70	5	-0.81	303901470	35632	117.58	8420	8610	8410	11160	6020	8590	8528.89	21.90	8401	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3551	12.87	1.31	12	0.09	662.00	6514.00	11470	20240621	-25.72	6210	20240201	37.20	11470	-25.72	20240621	6210	37.20	20240201	11470	-25.72	20240621	6210	37.20	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
15	20241204	110330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8570	-20	5	-0.23	243888650	28603	94.39	8420	8610	8410	11160	6020	8590	8526.68	21.90	8018	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3572	12.95	1.32	12	0.07	662.00	6514.00	11470	20240621	-25.28	6210	20240201	38.00	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6210	38.00	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
16	20241204	100330	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	-80	5	-0.93	145275130	17060	56.30	8420	8580	8410	11160	6020	8590	8515.54	21.90	3314	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3547	12.85	1.31	12	0.04	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	11470	-25.81	20240621	6210	37.04	20240201	11470	-25.81	20240621	6210	37.04	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
17	20241204	090335	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8460	-130	5	-1.51	19988490	2368	7.81	8420	8530	8410	11160	6020	8590	8441.09	21.90	158	8890	8740	8550	8400	8210	8645	8305	208	2570	500	6180	10	1	41678175	3526	12.78	1.30	12	0.01	662.00	6514.00	11470	20240621	-26.24	6210	20240201	36.23	11470	-26.24	20240621	6210	36.23	20240201	11470	-26.24	20240621	6210	36.23	20240201	2.14	N	026890	500	208 억	9129436	N	N	346	N	N
18	20241203	160356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	-30	5	-0.35	258100390	30194	32.64	8640	8700	8360	11200	6040	8620	8548.05	21.88	3986	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3580	12.98	1.32	12	0.07	662.00	6514.00	11470	20240621	-25.11	6210	20240201	38.33	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6210	38.33	20240201	2.18	N	026890	500	208 억	9121147	N	N	346	N	N
19	20241203	150401	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	-20	5	-0.23	240901190	28192	30.47	8640	8700	8360	11200	6040	8620	8545.02	21.88	3845	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3584	12.99	1.32	12	0.07	662.00	6514.00	11470	20240621	-25.02	6210	20240201	38.49	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6210	38.49	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
20	20241203	140354	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8560	-60	5	-0.70	224905600	26329	28.46	8640	8700	8360	11200	6040	8620	8542.12	21.88	3179	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3568	12.93	1.31	12	0.06	662.00	6514.00	11470	20240621	-25.37	6210	20240201	37.84	11470	-25.37	20240621	6210	37.84	20240201	11470	-25.37	20240621	6210	37.84	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
21	20241203	130351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8580	-40	5	-0.46	220482530	25813	27.90	8640	8700	8360	11200	6040	8620	8541.53	21.88	3342	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3576	12.96	1.32	12	0.06	662.00	6514.00	11470	20240621	-25.20	6210	20240201	38.16	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6210	38.16	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
22	20241203	120406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8540	-80	5	-0.93	192521100	22551	24.38	8640	8700	8360	11200	6040	8620	8537.14	21.88	4360	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3559	12.90	1.31	12	0.05	662.00	6514.00	11470	20240621	-25.54	6210	20240201	37.52	11470	-25.54	20240621	6210	37.52	20240201	11470	-25.54	20240621	6210	37.52	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
23	20241203	110351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8570	-50	5	-0.58	177259580	20761	22.44	8640	8700	8360	11200	6040	8620	8538.10	21.88	3919	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3572	12.95	1.32	12	0.05	662.00	6514.00	11470	20240621	-25.28	6210	20240201	38.00	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6210	38.00	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
24	20241203	100344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	-90	5	-1.04	127768530	14964	16.17	8640	8700	8360	11200	6040	8620	8538.39	21.88	964	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3555	12.89	1.31	12	0.04	662.00	6514.00	11470	20240621	-25.63	6210	20240201	37.36	11470	-25.63	20240621	6210	37.36	20240201	11470	-25.63	20240621	6210	37.36	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
25	20241203	090344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8590	-30	5	-0.35	19710350	2285	2.47	8640	8700	8590	11200	6040	8620	8625.97	21.88	-513	8860	8740	8520	8400	8180	8800	8460	208	2580	500	6200	10	1	41678175	3580	12.98	1.32	12	0.01	662.00	6514.00	11470	20240621	-25.11	6210	20240201	38.33	11470	-25.11	20240621	6210	38.33	20240201	11470	-25.11	20240621	6210	38.33	20240201	2.18	N	026890	500	208 억	9121147	N	N	0	N	N
26	20241202	160333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8620	340	2	4.11	786691220	92371	137.64	8360	8640	8300	10760	5800	8280	8516.65	21.78	31624	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3593	13.02	1.32	12	0.22	662.00	6514.00	11470	20240621	-24.85	6210	20240201	38.81	11470	-24.85	20240621	6210	38.81	20240201	11470	-24.85	20240621	6210	38.81	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
27	20241202	150357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8580	300	2	3.62	732031070	86022	128.18	8360	8640	8300	10760	5800	8280	8509.82	21.78	31512	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3576	12.96	1.32	12	0.21	662.00	6514.00	11470	20240621	-25.20	6210	20240201	38.16	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6210	38.16	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
28	20241202	140344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8530	250	2	3.02	679529230	79895	119.05	8360	8640	8300	10760	5800	8280	8505.28	21.78	30303	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3555	12.89	1.31	12	0.19	662.00	6514.00	11470	20240621	-25.63	6210	20240201	37.36	11470	-25.63	20240621	6210	37.36	20240201	11470	-25.63	20240621	6210	37.36	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
29	20241202	130348	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8500	220	2	2.66	649232080	76344	113.76	8360	8640	8300	10760	5800	8280	8504.04	21.78	29949	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3543	12.84	1.30	12	0.18	662.00	6514.00	11470	20240621	-25.89	6210	20240201	36.88	11470	-25.89	20240621	6210	36.88	20240201	11470	-25.89	20240621	6210	36.88	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
30	20241202	120400	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8600	320	2	3.86	613116020	72105	107.44	8360	8640	8300	10760	5800	8280	8503.11	21.78	29407	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3584	12.99	1.32	12	0.17	662.00	6514.00	11470	20240621	-25.02	6210	20240201	38.49	11470	-25.02	20240621	6210	38.49	20240201	11470	-25.02	20240621	6210	38.49	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
31	20241202	110338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8560	280	2	3.38	465210450	54888	81.79	8360	8590	8300	10760	5800	8280	8475.64	21.78	24431	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3568	12.93	1.31	12	0.13	662.00	6514.00	11470	20240621	-25.37	6210	20240201	37.84	11470	-25.37	20240621	6210	37.84	20240201	11470	-25.37	20240621	6210	37.84	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
32	20241202	100334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8510	230	2	2.78	315178120	37334	55.63	8360	8570	8300	10760	5800	8280	8442.13	21.78	14904	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3547	12.85	1.31	12	0.09	662.00	6514.00	11470	20240621	-25.81	6210	20240201	37.04	11470	-25.81	20240621	6210	37.04	20240201	11470	-25.81	20240621	6210	37.04	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N
33	20241202	090336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	8350	70	2	0.85	9668150	1158	1.73	8360	8360	8310	10760	5800	8280	8349.13	21.78	-91	8573	8426	8213	8066	7853	8500	8140	208	2480	500	5960	10	1	41678175	3480	12.61	1.28	12	0.00	662.00	6514.00	11470	20240621	-27.20	6210	20240201	34.46	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6210	34.46	20240201	2.17	N	026890	500	208 억	9077760	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History