KissMeData/030610/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	160349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-70	5	-1.24	214495780	39168	71.13	5630	5630	5410	7310	3950	5630	5476.28	1.03	-17919	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	1	N	N
3	20241205	150352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5500	-130	5	-2.31	209162210	38202	69.37	5630	5630	5410	7310	3950	5630	5475.16	1.03	-17374	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6268	6.62	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.30	4715	20240125	16.65	5870	-6.30	20241011	4715	16.65	20240125	5870	-6.30	20241011	4715	16.65	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
4	20241205	140350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	-140	5	-2.49	178298560	32565	59.13	5630	5630	5410	7310	3950	5630	5475.16	1.03	-15953	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6257	6.61	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5870	-6.47	20241011	4715	16.44	20240125	5870	-6.47	20241011	4715	16.44	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
5	20241205	130350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-150	5	-2.66	162577700	29700	53.93	5630	5630	5410	7310	3950	5630	5474.00	1.03	-13619	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6245	6.59	0.33	12	0.03	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5870	-6.64	20241011	4715	16.22	20240125	5870	-6.64	20241011	4715	16.22	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
6	20241205	120351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-170	5	-3.02	149375290	27288	49.55	5630	5630	5410	7310	3950	5630	5474.03	1.03	-12283	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4715	15.80	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
7	20241205	110349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-170	5	-3.02	131300610	23976	43.54	5630	5630	5410	7310	3950	5630	5476.34	1.03	-10733	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5870	-6.98	20241011	4715	15.80	20240125	5870	-6.98	20241011	4715	15.80	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
8	20241205	100348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-180	5	-3.20	96883800	17672	32.09	5630	5630	5410	7310	3950	5630	5482.33	1.03	-7721	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6211	6.56	0.33	12	0.02	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5870	-7.16	20241011	4715	15.59	20240125	5870	-7.16	20241011	4715	15.59	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
9	20241205	090350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-70	5	-1.24	8502850	1524	2.77	5630	5630	5560	7310	3950	5630	5579.30	1.03	-1147	5783	5706	5603	5526	5423	5745	5565	5698	1680	5000	4050	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1170164	N	N	0	N	N
10	20241204	160345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	-50	5	-0.88	306294110	55038	143.11	5620	5680	5500	7380	3980	5680	5564.92	1.02	4192	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6416	6.77	0.34	12	0.05	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
11	20241204	150346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-140	5	-2.46	282682250	50839	132.19	5620	5680	5500	7380	3980	5680	5560.34	1.02	4214	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6314	6.67	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
12	20241204	140344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-140	5	-2.46	222996250	40032	104.09	5620	5680	5530	7380	3980	5680	5570.45	1.02	719	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6314	6.67	0.34	12	0.04	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
13	20241204	130344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-100	5	-1.76	175213570	31401	81.65	5620	5680	5550	7380	3980	5680	5579.87	1.02	105	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6359	6.71	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4715	18.35	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
14	20241204	120342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-90	5	-1.58	170076660	30481	79.26	5620	5680	5550	7380	3980	5680	5579.76	1.02	327	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6371	6.73	0.34	12	0.03	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4715	18.56	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
15	20241204	110337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-90	5	-1.58	110655800	19800	51.48	5620	5680	5550	7380	3980	5680	5588.68	1.02	-799	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6371	6.73	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5870	-4.77	20241011	4715	18.56	20240125	5870	-4.77	20241011	4715	18.56	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
16	20241204	100338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-100	5	-1.76	81943260	14645	38.08	5620	5680	5550	7380	3980	5680	5595.31	1.02	-1672	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5870	-4.94	20241011	4715	18.35	20240125	5870	-4.94	20241011	4715	18.35	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
17	20241204	090343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	-70	5	-1.23	30671720	5470	14.22	5620	5620	5570	7380	3980	5680	5607.26	1.02	1211	5773	5726	5633	5586	5493	5750	5610	5698	1700	5000	4080	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4715	18.98	20240125	0.06	N	030610	5000	5698 억	1165671	N	N	14	N	N
18	20241203	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5680	110	2	1.97	216171290	38452	111.51	5540	5680	5540	7240	3900	5570	5621.85	1.01	11077	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6473	6.84	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.24	4715	20240125	20.47	5870	-3.24	20241011	4715	20.47	20240125	5870	-3.24	20241011	4715	20.47	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	14	N	N
19	20241203	150410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5660	90	2	1.62	196421350	34969	101.41	5540	5670	5540	7240	3900	5570	5617.01	1.01	11073	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6450	6.81	0.34	12	0.03	831.00	16525.00	5870	20241011	-3.58	4715	20240125	20.04	5870	-3.58	20241011	4715	20.04	20240125	5870	-3.58	20241011	4715	20.04	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
20	20241203	140402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	60	2	1.08	145475690	25946	75.24	5540	5650	5540	7240	3900	5570	5606.86	1.01	4921	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6416	6.77	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
21	20241203	130359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5630	60	2	1.08	125690340	22437	65.06	5540	5650	5540	7240	3900	5570	5601.92	1.01	5239	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6416	6.77	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.09	4715	20240125	19.41	5870	-4.09	20241011	4715	19.41	20240125	5870	-4.09	20241011	4715	19.41	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
22	20241203	120414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	50	2	0.90	106870250	19089	55.36	5540	5650	5540	7240	3900	5570	5598.53	1.01	4725	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6405	6.76	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.26	4715	20240125	19.19	5870	-4.26	20241011	4715	19.19	20240125	5870	-4.26	20241011	4715	19.19	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
23	20241203	110400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	40	2	0.72	31810480	5712	16.56	5540	5610	5540	7240	3900	5570	5569.06	1.01	847	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5870	-4.43	20241011	4715	18.98	20240125	5870	-4.43	20241011	4715	18.98	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
24	20241203	100352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-10	5	-0.18	10625480	1913	5.55	5540	5580	5540	7240	3900	5570	5554.35	1.01	228	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
25	20241203	090352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-30	5	-0.54	16620	3	0.01	5540	5540	5540	7240	3900	5570	5540.00	1.01	0	5663	5616	5543	5496	5423	5640	5520	5698	1670	5000	4010	10	1	113962961	6314	6.67	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5870	-5.62	20241011	4715	17.50	20240125	5870	-5.62	20241011	4715	17.50	20240125	0.06	N	030610	5000	5698 억	1154051	N	N	0	N	N
26	20241202	160341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	190910650	34481	262.01	5550	5590	5470	7210	3890	5550	5536.69	1.01	1230	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
27	20241202	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	10	2	0.18	187268790	33827	257.04	5550	5590	5470	7210	3890	5550	5536.07	1.01	1535	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6336	6.69	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5870	-5.28	20241011	4715	17.92	20240125	5870	-5.28	20241011	4715	17.92	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
28	20241202	140352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	173212810	31293	237.79	5550	5590	5470	7210	3890	5550	5535.19	1.01	900	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.03	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
29	20241202	130356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-20	5	-0.36	164881860	29794	226.40	5550	5590	5470	7210	3890	5550	5534.06	1.01	763	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6302	6.65	0.33	12	0.03	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5870	-5.79	20241011	4715	17.29	20240125	5870	-5.79	20241011	4715	17.29	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
30	20241202	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	0	3	0.00	108955990	19666	149.44	5550	5590	5470	7210	3890	5550	5540.32	1.01	-38	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6325	6.68	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
31	20241202	110345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	20	2	0.36	95701260	17281	131.31	5550	5590	5470	7210	3890	5550	5537.95	1.01	142	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6348	6.70	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5870	-5.11	20241011	4715	18.13	20240125	5870	-5.11	20241011	4715	18.13	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
32	20241202	100342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-40	5	-0.72	32736810	5923	45.01	5550	5580	5500	7210	3890	5550	5527.07	1.01	-194	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5870	-6.13	20241011	4715	16.86	20240125	5870	-6.13	20241011	4715	16.86	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N
33	20241202	090343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	0	3	0.00	854820	154	1.17	5550	5580	5550	7210	3890	5550	5550.78	1.01	-21	5630	5590	5550	5510	5470	5570	5490	5698	1660	5000	3990	10	1	113962961	6325	6.68	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5870	-5.45	20241011	4715	17.71	20240125	5870	-5.45	20241011	4715	17.71	20240125	0.06	N	030610	5000	5698 억	1153722	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History