KissMeData/030210/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	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	160348	57	100.00	KOSPI	증권	N	N	N	N	N	2540	-30	5	-1.17	378372475	149449	314.51	2570	2570	2510	3340	1800	2570	2531.77	5.21	11843	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1547	-16.28	0.27	12	0.25	-156.00	9355.00	4335	20231220	-41.41	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4335	-41.41	20231220	2460	3.25	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	1	N	N
3	20241205	150351	57	100.00	KOSPI	증권	N	N	N	N	N	2545	-25	5	-0.97	366175635	144633	304.38	2570	2570	2510	3340	1800	2570	2531.76	5.21	13028	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1550	-16.31	0.27	12	0.24	-156.00	9355.00	4335	20231220	-41.29	2460	20241113	3.46	3985	-36.14	20240102	2460	3.46	20241113	4335	-41.29	20231220	2460	3.46	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
4	20241205	140349	57	100.00	KOSPI	증권	N	N	N	N	N	2540	-30	5	-1.17	345111710	136320	286.88	2570	2570	2510	3340	1800	2570	2531.63	5.21	15367	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1547	-16.28	0.27	12	0.22	-156.00	9355.00	4335	20231220	-41.41	2460	20241113	3.25	3985	-36.26	20240102	2460	3.25	20241113	4335	-41.41	20231220	2460	3.25	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
5	20241205	130349	57	100.00	KOSPI	증권	N	N	N	N	N	2550	-20	5	-0.78	309072015	122078	256.91	2570	2570	2510	3340	1800	2570	2531.76	5.21	16872	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1553	-16.35	0.27	12	0.20	-156.00	9355.00	4335	20231220	-41.18	2460	20241113	3.66	3985	-36.01	20240102	2460	3.66	20241113	4335	-41.18	20231220	2460	3.66	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
6	20241205	120350	57	100.00	KOSPI	증권	N	N	N	N	N	2535	-35	5	-1.36	210951855	83445	175.61	2570	2570	2510	3340	1800	2570	2528.03	5.21	17269	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1544	-16.25	0.27	12	0.14	-156.00	9355.00	4335	20231220	-41.52	2460	20241113	3.05	3985	-36.39	20240102	2460	3.05	20241113	4335	-41.52	20231220	2460	3.05	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
7	20241205	110348	57	100.00	KOSPI	증권	N	N	N	N	N	2535	-35	5	-1.36	207747505	82179	172.94	2570	2570	2510	3340	1800	2570	2527.99	5.21	18190	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1544	-16.25	0.27	12	0.13	-156.00	9355.00	4335	20231220	-41.52	2460	20241113	3.05	3985	-36.39	20240102	2460	3.05	20241113	4335	-41.52	20231220	2460	3.05	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
8	20241205	100347	57	100.00	KOSPI	증권	N	N	N	N	N	2520	-50	5	-1.95	72314640	28589	60.16	2570	2570	2510	3340	1800	2570	2529.46	5.21	4227	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1535	-16.15	0.27	12	0.05	-156.00	9355.00	4335	20231220	-41.87	2460	20241113	2.44	3985	-36.76	20240102	2460	2.44	20241113	4335	-41.87	20231220	2460	2.44	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
9	20241205	090349	57	100.00	KOSPI	증권	N	N	N	N	N	2570	0	3	0.00	327220	128	0.27	2570	2570	2555	3340	1800	2570	2556.41	5.21	109	2643	2606	2573	2536	2503	2590	2520	3046	770	5000	1850	5	1	60911106	1565	-16.47	0.27	12	0.00	-156.00	9355.00	4335	20231220	-40.72	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3175716	N	N	0	N	N
10	20241204	160344	57	100.00	KOSPI	증권	N	N	N	N	N	2570	-45	5	-1.72	121885455	47518	121.57	2585	2610	2540	3395	1835	2615	2565.04	5.23	-11042	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.08	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
11	20241204	150345	57	100.00	KOSPI	증권	N	N	N	N	N	2570	-45	5	-1.72	121006535	47176	120.69	2585	2610	2540	3395	1835	2615	2565.00	5.23	-10792	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.08	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
12	20241204	140343	57	100.00	KOSPI	증권	N	N	N	N	N	2560	-55	5	-2.10	108878605	42445	108.59	2585	2610	2540	3395	1835	2615	2565.17	5.23	-9467	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1559	-16.41	0.27	12	0.07	-156.00	9355.00	4400	20231127	-41.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4335	-40.95	20231220	2460	4.07	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
13	20241204	130343	57	100.00	KOSPI	증권	N	N	N	N	N	2570	-45	5	-1.72	93630830	36470	93.30	2585	2610	2540	3395	1835	2615	2567.34	5.23	-7642	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.06	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
14	20241204	120341	57	100.00	KOSPI	증권	N	N	N	N	N	2560	-55	5	-2.10	80889435	31508	80.61	2585	2610	2540	3395	1835	2615	2567.27	5.23	-6814	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1559	-16.41	0.27	12	0.05	-156.00	9355.00	4400	20231127	-41.82	2460	20241113	4.07	3985	-35.76	20240102	2460	4.07	20241113	4335	-40.95	20231220	2460	4.07	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
15	20241204	110336	57	100.00	KOSPI	증권	N	N	N	N	N	2570	-45	5	-1.72	47722065	18497	47.32	2585	2610	2555	3395	1835	2615	2579.99	5.23	-4707	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1565	-16.47	0.27	12	0.03	-156.00	9355.00	4400	20231127	-41.59	2460	20241113	4.47	3985	-35.51	20240102	2460	4.47	20241113	4335	-40.72	20231220	2460	4.47	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
16	20241204	100337	57	100.00	KOSPI	증권	N	N	N	N	N	2600	-15	5	-0.57	27170005	10495	26.85	2585	2610	2575	3395	1835	2615	2588.85	5.23	-4244	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1584	-16.67	0.28	12	0.02	-156.00	9355.00	4400	20231127	-40.91	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
17	20241204	090342	57	100.00	KOSPI	증권	N	N	N	N	N	2610	-5	5	-0.19	3787000	1465	3.75	2585	2610	2580	3395	1835	2615	2584.98	5.23	-446	2651	2632	2611	2592	2571	2642	2602	3046	780	5000	1880	5	1	60911106	1590	-16.73	0.28	12	0.00	-156.00	9355.00	4400	20231127	-40.68	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3187155	N	N	2	N	N
18	20241203	160403	57	100.00	KOSPI	증권	N	N	N	N	N	2615	20	2	0.77	102060805	39086	267.95	2595	2630	2590	3370	1820	2595	2611.19	5.22	3090	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1593	-16.76	0.28	12	0.06	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	2	N	N
19	20241203	150409	57	100.00	KOSPI	증권	N	N	N	N	N	2625	30	2	1.16	96826020	37086	254.24	2595	2625	2590	3370	1820	2595	2610.85	5.22	2913	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1599	-16.83	0.28	12	0.06	-156.00	9355.00	4530	20231124	-42.05	2460	20241113	6.71	3985	-34.13	20240102	2460	6.71	20241113	4335	-39.45	20231220	2460	6.71	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
20	20241203	140401	57	100.00	KOSPI	증권	N	N	N	N	N	2620	25	2	0.96	67840260	26022	178.39	2595	2620	2590	3370	1820	2595	2607.03	5.22	3352	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1596	-16.79	0.28	12	0.04	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
21	20241203	130358	57	100.00	KOSPI	증권	N	N	N	N	N	2615	20	2	0.77	54683325	20964	143.72	2595	2620	2590	3370	1820	2595	2608.44	5.22	3383	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1593	-16.76	0.28	12	0.03	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
22	20241203	120413	57	100.00	KOSPI	증권	N	N	N	N	N	2605	10	2	0.39	25906060	9928	68.06	2595	2620	2590	3370	1820	2595	2609.39	5.22	-310	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1587	-16.70	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.49	2460	20241113	5.89	3985	-34.63	20240102	2460	5.89	20241113	4335	-39.91	20231220	2460	5.89	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
23	20241203	110359	57	100.00	KOSPI	증권	N	N	N	N	N	2610	15	2	0.58	24620065	9433	64.67	2595	2620	2590	3370	1820	2595	2609.99	5.22	-349	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1590	-16.73	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.38	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
24	20241203	100351	57	100.00	KOSPI	증권	N	N	N	N	N	2620	25	2	0.96	19862085	7610	52.17	2595	2620	2590	3370	1820	2595	2610.00	5.22	182	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1596	-16.79	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
25	20241203	090351	57	100.00	KOSPI	증권	N	N	N	N	N	2600	5	2	0.19	2672865	1030	7.06	2595	2600	2595	3370	1820	2595	2595.01	5.22	-110	2645	2620	2595	2570	2545	2607	2557	3046	775	5000	1860	5	1	60911106	1584	-16.67	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.60	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3177697	N	N	0	N	N
26	20241202	160340	57	100.00	KOSPI	증권	N	N	N	N	N	2595	-20	5	-0.76	37849650	14585	84.97	2615	2620	2570	3395	1835	2615	2595.11	5.22	-280	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1581	-16.63	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.72	2460	20241113	5.49	3985	-34.88	20240102	2460	5.49	20241113	4335	-40.14	20231220	2460	5.49	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
27	20241202	150404	57	100.00	KOSPI	증권	N	N	N	N	N	2590	-25	5	-0.96	36637895	14118	82.25	2615	2620	2570	3395	1835	2615	2595.12	5.22	-83	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1578	-16.60	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.83	2460	20241113	5.28	3985	-35.01	20240102	2460	5.28	20241113	4335	-40.25	20231220	2460	5.28	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
28	20241202	140351	57	100.00	KOSPI	증권	N	N	N	N	N	2595	-20	5	-0.76	24550165	9422	54.89	2615	2620	2585	3395	1835	2615	2605.62	5.22	-186	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1581	-16.63	0.28	12	0.02	-156.00	9355.00	4530	20231124	-42.72	2460	20241113	5.49	3985	-34.88	20240102	2460	5.49	20241113	4335	-40.14	20231220	2460	5.49	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
29	20241202	130355	57	100.00	KOSPI	증권	N	N	N	N	N	2600	-15	5	-0.57	21193435	8128	47.35	2615	2620	2590	3395	1835	2615	2607.46	5.22	568	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1584	-16.67	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.60	2460	20241113	5.69	3985	-34.76	20240102	2460	5.69	20241113	4335	-40.02	20231220	2460	5.69	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
30	20241202	120406	57	100.00	KOSPI	증권	N	N	N	N	N	2605	-10	5	-0.38	18531035	7104	41.39	2615	2620	2590	3395	1835	2615	2608.54	5.22	568	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1587	-16.70	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.49	2460	20241113	5.89	3985	-34.63	20240102	2460	5.89	20241113	4335	-39.91	20231220	2460	5.89	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
31	20241202	110344	57	100.00	KOSPI	증권	N	N	N	N	N	2610	-5	5	-0.19	17785490	6817	39.72	2615	2620	2595	3395	1835	2615	2608.99	5.22	487	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1590	-16.73	0.28	12	0.01	-156.00	9355.00	4530	20231124	-42.38	2460	20241113	6.10	3985	-34.50	20240102	2460	6.10	20241113	4335	-39.79	20231220	2460	6.10	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
32	20241202	100341	57	100.00	KOSPI	증권	N	N	N	N	N	2615	0	3	0.00	7421755	2839	16.54	2615	2620	2610	3395	1835	2615	2614.21	5.22	170	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1593	-16.76	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.27	2460	20241113	6.30	3985	-34.38	20240102	2460	6.30	20241113	4335	-39.68	20231220	2460	6.30	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N
33	20241202	090342	57	100.00	KOSPI	증권	N	N	N	N	N	2620	5	2	0.19	455015	174	1.01	2615	2620	2615	3395	1835	2615	2615.03	5.22	-8	2681	2647	2631	2597	2581	2640	2590	3046	780	5000	1880	5	1	60911106	1596	-16.79	0.28	12	0.00	-156.00	9355.00	4530	20231124	-42.16	2460	20241113	6.50	3985	-34.25	20240102	2460	6.50	20241113	4335	-39.56	20231220	2460	6.50	20241113	0.12	N	030210	5000	3045 억	3178352	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History