KissMeData/039490/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	160429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121100	-6800	5	-5.32	13127727700	107657	231.54	127400	127900	120600	166200	89600	127900	121940.80	25.99	-46295	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30913	8.06	0.70	12	0.42	15021.00	172847.00	146400	20240716	-17.28	90500	20231129	33.81	146400	-17.28	20240716	91200	32.79	20240116	146400	-17.28	20240716	91000	33.08	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	274	N	N
3	20241205	150433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121100	-6800	5	-5.32	12246123800	100372	215.87	127400	127900	120600	166200	89600	127900	122007.37	25.99	-44181	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30913	8.06	0.70	12	0.39	15021.00	172847.00	146400	20240716	-17.28	90500	20231129	33.81	146400	-17.28	20240716	91200	32.79	20240116	146400	-17.28	20240716	91000	33.08	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
4	20241205	140430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121400	-6500	5	-5.08	10799443900	88442	190.21	127400	127900	120600	166200	89600	127900	122107.64	25.99	-43814	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30989	8.08	0.70	12	0.35	15021.00	172847.00	146400	20240716	-17.08	90500	20231129	34.14	146400	-17.08	20240716	91200	33.11	20240116	146400	-17.08	20240716	91000	33.41	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
5	20241205	130431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-6600	5	-5.16	9504972400	77785	167.29	127400	127900	120600	166200	89600	127900	122195.44	25.99	-44435	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30964	8.08	0.70	12	0.30	15021.00	172847.00	146400	20240716	-17.14	90500	20231129	34.03	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91000	33.30	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
6	20241205	120431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120700	-7200	5	-5.63	8329873100	68070	146.40	127400	127900	120600	166200	89600	127900	122372.16	25.99	-41779	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30811	8.04	0.70	12	0.27	15021.00	172847.00	146400	20240716	-17.55	90500	20231129	33.37	146400	-17.55	20240716	91200	32.35	20240116	146400	-17.55	20240716	91000	32.64	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
7	20241205	110430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-6600	5	-5.16	7065274500	57619	123.92	127400	127900	120600	166200	89600	127900	122620.57	25.99	-38324	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	30964	8.08	0.70	12	0.23	15021.00	172847.00	146400	20240716	-17.14	90500	20231129	34.03	146400	-17.14	20240716	91200	33.00	20240116	146400	-17.14	20240716	91000	33.30	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
8	20241205	100428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	-5400	5	-4.22	4205347700	34093	73.32	127400	127900	122300	166200	89600	127900	123349.30	25.99	-22250	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	31270	8.16	0.71	12	0.13	15021.00	172847.00	146400	20240716	-16.33	90500	20231129	35.36	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	91000	34.62	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
9	20241205	090431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	-2000	5	-1.56	253268200	2001	4.30	127400	127900	125900	166200	89600	127900	126570.81	25.99	-529	132433	130166	128233	125966	124033	129200	125000	1311	38300	5000	89530	100	1	25526706	32138	8.38	0.73	12	0.01	15021.00	172847.00	146400	20240716	-14.00	90500	20231129	39.12	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	91000	38.35	20231207	0.14	N	039490	5000	1311 억	6634633	N	N	158	N	N
10	20241204	160423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127900	-4100	5	-3.11	5940653000	46438	43.84	130500	130500	126300	171600	92400	132000	127926.56	26.03	-8578	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32649	8.51	0.74	12	0.18	15021.00	172847.00	146400	20240716	-12.64	90500	20231129	41.33	146400	-12.64	20240716	91200	40.24	20240116	146400	-12.64	20240716	91000	40.55	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	158	N	N
11	20241204	150425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-3600	5	-2.73	5306422800	41488	39.16	130500	130500	126300	171600	92400	132000	127902.59	26.03	-7561	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32776	8.55	0.74	12	0.16	15021.00	172847.00	146400	20240716	-12.30	90500	20231129	41.88	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	91000	41.10	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
12	20241204	140424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-4500	5	-3.41	4713979400	36864	34.80	130500	130500	126300	171600	92400	132000	127874.88	26.03	-8230	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32547	8.49	0.74	12	0.14	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
13	20241204	130420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	-4300	5	-3.26	4272019000	33397	31.53	130500	130500	126300	171600	92400	132000	127916.25	26.03	-6895	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32598	8.50	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.77	90500	20231129	41.10	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	91000	40.33	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
14	20241204	120418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-4500	5	-3.41	3938995800	30786	29.06	130500	130500	126300	171600	92400	132000	127947.63	26.03	-6207	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32547	8.49	0.74	12	0.12	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
15	20241204	110416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-4000	5	-3.03	3276583700	25582	24.15	130500	130500	126300	171600	92400	132000	128081.61	26.03	-5640	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32674	8.52	0.74	12	0.10	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	91000	40.66	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
16	20241204	100416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-4000	5	-3.03	2808317900	21926	20.70	130500	130500	126300	171600	92400	132000	128081.63	26.03	-3727	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	32674	8.52	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	91000	40.66	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
17	20241204	090421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129600	-2400	5	-1.82	500634600	3881	3.66	130500	130500	127100	171600	92400	132000	128996.29	26.03	567	135866	133932	131066	129132	126266	134900	130100	1311	39600	5000	92400	100	1	25526706	33083	8.63	0.75	12	0.02	15021.00	172847.00	146400	20240716	-11.48	90500	20231129	43.20	146400	-11.48	20240716	91200	42.11	20240116	146400	-11.48	20240716	91000	42.42	20231207	0.15	N	039490	5000	1311 억	6645730	N	N	2276	N	N
18	20241203	160444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	3300	2	2.56	13932925100	105926	290.49	130500	133000	128200	167300	90100	128700	131533.92	25.94	26780	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33695	8.79	0.76	12	0.41	15021.00	172847.00	146400	20240716	-9.84	90500	20231129	45.86	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	91000	45.05	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	2273	N	N
19	20241203	150454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132600	3900	2	3.03	12592603700	95787	262.68	130500	133000	128200	167300	90100	128700	131464.67	25.94	26185	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33848	8.83	0.77	12	0.38	15021.00	172847.00	146400	20240716	-9.43	90500	20231129	46.52	146400	-9.43	20240716	91200	45.39	20240116	146400	-9.43	20240716	91000	45.71	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
20	20241203	140446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	3200	2	2.49	10391852100	79140	217.03	130500	133000	128200	167300	90100	128700	131309.76	25.94	24720	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33670	8.78	0.76	12	0.31	15021.00	172847.00	146400	20240716	-9.90	90500	20231129	45.75	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	91000	44.95	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
21	20241203	130442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	3800	2	2.95	8800886900	67111	184.04	130500	133000	128200	167300	90100	128700	131139.30	25.94	22440	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33823	8.82	0.77	12	0.26	15021.00	172847.00	146400	20240716	-9.49	90500	20231129	46.41	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	91000	45.60	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
22	20241203	120500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130300	1600	2	1.24	6217103300	47509	130.29	130500	132000	128200	167300	90100	128700	130861.64	25.94	12927	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33261	8.67	0.75	12	0.19	15021.00	172847.00	146400	20240716	-11.00	90500	20231129	43.98	146400	-11.00	20240716	91200	42.87	20240116	146400	-11.00	20240716	91000	43.19	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
23	20241203	110443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131000	2300	2	1.79	4366728800	33422	91.66	130500	132000	128200	167300	90100	128700	130654.38	25.94	10529	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33440	8.72	0.76	12	0.13	15021.00	172847.00	146400	20240716	-10.52	90500	20231129	44.75	146400	-10.52	20240716	91200	43.64	20240116	146400	-10.52	20240716	91000	43.96	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
24	20241203	100434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129900	1200	2	0.93	2192957200	16789	46.04	130500	132000	128200	167300	90100	128700	130618.81	25.94	5944	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33159	8.65	0.75	12	0.07	15021.00	172847.00	146400	20240716	-11.27	90500	20231129	43.54	146400	-11.27	20240716	91200	42.43	20240116	146400	-11.27	20240716	91000	42.75	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
25	20241203	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131600	2900	2	2.25	743625200	5685	15.59	130500	131700	128200	167300	90100	128700	130805.15	25.94	3250	134033	131366	128633	125966	123233	130000	124600	1311	38600	5000	90090	100	1	25526706	33593	8.76	0.76	12	0.02	15021.00	172847.00	146400	20240716	-10.11	90500	20231129	45.41	146400	-10.11	20240716	91200	44.30	20240116	146400	-10.11	20240716	91000	44.62	20231207	0.11	N	039490	5000	1311 억	6620660	N	N	90	N	N
26	20241202	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	-200	5	-0.16	4659703200	36465	75.92	130100	131300	125900	167500	90300	128900	127784.46	25.97	-2130	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32853	8.57	0.74	12	0.14	15021.00	172847.00	146400	20240716	-12.09	90500	20231129	42.21	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	91000	41.43	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	90	N	N
27	20241202	150449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128500	-400	5	-0.31	4269961300	33437	69.62	130100	131300	125900	167500	90300	128900	127701.69	25.97	-1384	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32802	8.55	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.23	90500	20231129	41.99	146400	-12.23	20240716	91200	40.90	20240116	146400	-12.23	20240716	91000	41.21	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
28	20241202	140432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	-700	5	-0.54	3701469300	29014	60.41	130100	131300	125900	167500	90300	128900	127575.28	25.97	-220	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32725	8.53	0.74	12	0.11	15021.00	172847.00	146400	20240716	-12.43	90500	20231129	41.66	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	91000	40.88	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
29	20241202	130434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	-2500	5	-1.94	2799312200	21948	45.70	130100	131300	125900	167500	90300	128900	127542.93	25.97	137	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32266	8.41	0.73	12	0.09	15021.00	172847.00	146400	20240716	-13.66	90500	20231129	39.67	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	91000	38.90	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
30	20241202	120448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	-2700	5	-2.09	2169167000	16953	35.30	130100	131300	126000	167500	90300	128900	127951.81	25.97	-1051	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32215	8.40	0.73	12	0.07	15021.00	172847.00	146400	20240716	-13.80	90500	20231129	39.45	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	91000	38.68	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
31	20241202	110423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126500	-2400	5	-1.86	1588675900	12362	25.74	130100	131300	126300	167500	90300	128900	128512.85	25.97	88	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32291	8.42	0.73	12	0.05	15021.00	172847.00	146400	20240716	-13.59	90500	20231129	39.78	146400	-13.59	20240716	91200	38.71	20240116	146400	-13.59	20240716	91000	39.01	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
32	20241202	100421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-1400	5	-1.09	970838900	7499	15.61	130100	131300	127500	167500	90300	128900	129462.45	25.97	1107	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	32547	8.49	0.74	12	0.03	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	91000	40.11	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N
33	20241202	090422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130500	1600	2	1.24	276189000	2122	4.42	130100	131300	128900	167500	90300	128900	130155.04	25.97	752	133300	131100	129200	127000	125100	130150	126050	1311	38600	5000	90230	100	1	25526706	33312	8.69	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.86	90500	20231129	44.20	146400	-10.86	20240716	91200	43.09	20240116	146400	-10.86	20240716	91000	43.41	20231207	0.10	N	039490	5000	1311 억	6630359	N	N	63	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History