KissMeData/042670/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	160439	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6940	-220	5	-3.07	7637963240	1089783	82.90	7170	7210	6930	9300	5020	7160	7008.92	11.17	-76300	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13370	6.00	0.76	12	0.57	1156.00	9099.00	9160	20240723	-24.24	6270	20241029	10.69	9160	-24.24	20240723	6270	10.69	20241029	9160	-24.24	20240723	6270	10.69	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	4909	N	N
3	20241205	150442	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	6950	-210	5	-2.93	7032331010	1002566	76.27	7170	7210	6930	9300	5020	7160	7014.27	11.17	-84324	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13390	6.01	0.76	12	0.52	1156.00	9099.00	9160	20240723	-24.13	6270	20241029	10.85	9160	-24.13	20240723	6270	10.85	20241029	9160	-24.13	20240723	6270	10.85	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
4	20241205	140440	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	5575495100	793380	60.35	7170	7210	6970	9300	5020	7160	7027.45	11.17	-68875	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.41	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
5	20241205	130440	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	4942071650	702930	53.47	7170	7210	6970	9300	5020	7160	7030.59	11.17	-73967	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.36	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
6	20241205	120441	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7020	-140	5	-1.96	4372810530	621793	47.30	7170	7210	6970	9300	5020	7160	7032.49	11.17	-78801	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13524	6.07	0.77	12	0.32	1156.00	9099.00	9160	20240723	-23.36	6270	20241029	11.96	9160	-23.36	20240723	6270	11.96	20241029	9160	-23.36	20240723	6270	11.96	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
7	20241205	110439	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7030	-130	5	-1.82	3839840380	546014	41.54	7170	7210	6970	9300	5020	7160	7032.39	11.17	-70778	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13544	6.08	0.77	12	0.28	1156.00	9099.00	9160	20240723	-23.25	6270	20241029	12.12	9160	-23.25	20240723	6270	12.12	20241029	9160	-23.25	20240723	6270	12.12	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
8	20241205	100437	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7000	-160	5	-2.23	2629809450	373033	28.38	7170	7210	6980	9300	5020	7160	7049.67	11.17	-50147	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13486	6.06	0.77	12	0.19	1156.00	9099.00	9160	20240723	-23.58	6270	20241029	11.64	9160	-23.58	20240723	6270	11.64	20241029	9160	-23.58	20240723	6270	11.64	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
9	20241205	090441	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7130	-30	5	-0.42	265956230	37163	2.83	7170	7210	7130	9300	5020	7160	7156.44	11.17	-12607	7493	7326	7233	7066	6973	7280	7020	1996	2140	1000	5150	10	1	192655867	13736	6.17	0.78	12	0.02	1156.00	9099.00	9160	20240723	-22.16	6270	20241029	13.72	9160	-22.16	20240723	6270	13.72	20241029	9160	-22.16	20240723	6270	13.72	20241029	1.66	N	042670	1000	1996 억	21517794	N	N	3276	N	N
10	20241204	160433	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7160	-320	5	-4.28	9427443870	1304479	183.20	7270	7400	7140	9720	5240	7480	7227.13	11.27	-130556	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13794	6.19	0.79	12	0.68	1156.00	9099.00	9160	20240723	-21.83	6270	20241029	14.19	9160	-21.83	20240723	6270	14.19	20241029	9160	-21.83	20240723	6270	14.19	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	3276	N	N
11	20241204	150434	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7210	-270	5	-3.61	8630751540	1193429	167.61	7270	7400	7140	9720	5240	7480	7231.83	11.27	-115979	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13890	6.24	0.79	12	0.62	1156.00	9099.00	9160	20240723	-21.29	6270	20241029	14.99	9160	-21.29	20240723	6270	14.99	20241029	9160	-21.29	20240723	6270	14.99	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
12	20241204	140433	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-310	5	-4.14	7768111970	1073315	150.74	7270	7400	7140	9720	5240	7480	7237.43	11.27	-123678	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13813	6.20	0.79	12	0.56	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
13	20241204	130429	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7230	-250	5	-3.34	6712180350	926334	130.10	7270	7400	7140	9720	5240	7480	7245.89	11.27	-99398	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13929	6.25	0.79	12	0.48	1156.00	9099.00	9160	20240723	-21.07	6270	20241029	15.31	9160	-21.07	20240723	6270	15.31	20241029	9160	-21.07	20240723	6270	15.31	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
14	20241204	120428	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7230	-250	5	-3.34	6141920890	847233	118.99	7270	7400	7140	9720	5240	7480	7249.31	11.27	-106941	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13929	6.25	0.79	12	0.44	1156.00	9099.00	9160	20240723	-21.07	6270	20241029	15.31	9160	-21.07	20240723	6270	15.31	20241029	9160	-21.07	20240723	6270	15.31	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
15	20241204	110426	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7170	-310	5	-4.14	5631917350	776252	109.02	7270	7400	7140	9720	5240	7480	7255.18	11.27	-111462	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13813	6.20	0.79	12	0.40	1156.00	9099.00	9160	20240723	-21.72	6270	20241029	14.35	9160	-21.72	20240723	6270	14.35	20241029	9160	-21.72	20240723	6270	14.35	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
16	20241204	100426	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7250	-230	5	-3.07	4383189110	602595	84.63	7270	7400	7140	9720	5240	7480	7273.75	11.27	-79680	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	13968	6.27	0.80	12	0.31	1156.00	9099.00	9160	20240723	-20.85	6270	20241029	15.63	9160	-20.85	20240723	6270	15.63	20241029	9160	-20.85	20240723	6270	15.63	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
17	20241204	090431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7330	-150	5	-2.01	1242992540	170508	23.95	7270	7400	7230	9720	5240	7480	7289.60	11.27	29240	7606	7542	7466	7402	7326	7575	7435	1996	2240	1000	5380	10	1	192655867	14122	6.34	0.81	12	0.09	1156.00	9099.00	9160	20240723	-19.98	6270	20241029	16.91	9160	-19.98	20240723	6270	16.91	20241029	9160	-19.98	20240723	6270	16.91	20241029	1.65	N	042670	1000	1996 억	21711255	N	N	12338	N	N
18	20241203	160453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7480	80	2	1.08	5293350330	708124	82.19	7390	7530	7390	9620	5180	7400	7475.19	11.28	51337	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14411	6.47	0.82	12	0.37	1156.00	9099.00	9160	20240723	-18.34	6270	20241029	19.30	9160	-18.34	20240723	6270	19.30	20241029	9160	-18.34	20240723	6270	19.30	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	12330	N	N
19	20241203	150504	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7500	100	2	1.35	4592975480	614532	71.33	7390	7530	7390	9620	5180	7400	7473.98	11.28	54449	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14449	6.49	0.82	12	0.32	1156.00	9099.00	9160	20240723	-18.12	6270	20241029	19.62	9160	-18.12	20240723	6270	19.62	20241029	9160	-18.12	20240723	6270	19.62	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
20	20241203	140456	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7510	110	2	1.49	4038922260	540585	62.74	7390	7530	7390	9620	5180	7400	7471.43	11.28	50856	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14468	6.50	0.83	12	0.28	1156.00	9099.00	9160	20240723	-18.01	6270	20241029	19.78	9160	-18.01	20240723	6270	19.78	20241029	9160	-18.01	20240723	6270	19.78	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
21	20241203	130452	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	120	2	1.62	3658610370	489974	56.87	7390	7530	7390	9620	5180	7400	7466.99	11.28	49575	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14488	6.51	0.83	12	0.25	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
22	20241203	120512	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7510	110	2	1.49	3091366570	414443	48.10	7390	7530	7390	9620	5180	7400	7459.13	11.28	45181	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14468	6.50	0.83	12	0.22	1156.00	9099.00	9160	20240723	-18.01	6270	20241029	19.78	9160	-18.01	20240723	6270	19.78	20241029	9160	-18.01	20240723	6270	19.78	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
23	20241203	110453	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	120	2	1.62	2573640480	345489	40.10	7390	7530	7390	9620	5180	7400	7449.31	11.28	38951	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14488	6.51	0.83	12	0.18	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
24	20241203	100445	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7440	40	2	0.54	1648710250	221878	25.75	7390	7480	7390	9620	5180	7400	7430.75	11.28	16482	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14334	6.44	0.82	12	0.12	1156.00	9099.00	9160	20240723	-18.78	6270	20241029	18.66	9160	-18.78	20240723	6270	18.66	20241029	9160	-18.78	20240723	6270	18.66	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
25	20241203	090444	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7440	40	2	0.54	351310780	47418	5.50	7390	7470	7390	9620	5180	7400	7408.86	11.28	16397	7733	7566	7483	7316	7233	7525	7275	1996	2220	1000	5320	10	1	192655867	14334	6.44	0.82	12	0.02	1156.00	9099.00	9160	20240723	-18.78	6270	20241029	18.66	9160	-18.78	20240723	6270	18.66	20241029	9160	-18.78	20240723	6270	18.66	20241029	1.67	N	042670	1000	1996 억	21731453	N	N	262	N	N
26	20241202	160431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7400	-180	5	-2.37	6265424580	840110	95.90	7650	7650	7400	9850	5310	7580	7458.03	11.33	-85028	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14257	6.40	0.81	12	0.44	1156.00	9099.00	9160	20240723	-19.21	6270	20241029	18.02	9160	-19.21	20240723	6270	18.02	20241029	9160	-19.21	20240723	6270	18.02	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	262	N	N
27	20241202	150503	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7430	-150	5	-1.98	5565516910	745608	85.11	7650	7650	7400	9850	5310	7580	7464.39	11.33	-88715	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14314	6.43	0.82	12	0.39	1156.00	9099.00	9160	20240723	-18.89	6270	20241029	18.50	9160	-18.89	20240723	6270	18.50	20241029	9160	-18.89	20240723	6270	18.50	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
28	20241202	140442	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7460	-120	5	-1.58	5170696660	692497	79.05	7650	7650	7400	9850	5310	7580	7466.73	11.33	-88300	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14372	6.45	0.82	12	0.36	1156.00	9099.00	9160	20240723	-18.56	6270	20241029	18.98	9160	-18.56	20240723	6270	18.98	20241029	9160	-18.56	20240723	6270	18.98	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
29	20241202	130443	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7420	-160	5	-2.11	4507426190	603544	68.90	7650	7650	7400	9850	5310	7580	7468.26	11.33	-96164	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14295	6.42	0.82	12	0.31	1156.00	9099.00	9160	20240723	-19.00	6270	20241029	18.34	9160	-19.00	20240723	6270	18.34	20241029	9160	-19.00	20240723	6270	18.34	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
30	20241202	120459	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7420	-160	5	-2.11	3876364810	518410	59.18	7650	7650	7400	9850	5310	7580	7477.40	11.33	-94038	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14295	6.42	0.82	12	0.27	1156.00	9099.00	9160	20240723	-19.00	6270	20241029	18.34	9160	-19.00	20240723	6270	18.34	20241029	9160	-19.00	20240723	6270	18.34	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
31	20241202	110432	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7410	-170	5	-2.24	3409420600	455438	51.99	7650	7650	7400	9850	5310	7580	7486.02	11.33	-88843	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14276	6.41	0.81	12	0.24	1156.00	9099.00	9160	20240723	-19.10	6270	20241029	18.18	9160	-19.10	20240723	6270	18.18	20241029	9160	-19.10	20240723	6270	18.18	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
32	20241202	100431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7470	-110	5	-1.45	2055958220	273138	31.18	7650	7650	7460	9850	5310	7580	7527.17	11.33	-52998	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14391	6.46	0.82	12	0.14	1156.00	9099.00	9160	20240723	-18.45	6270	20241029	19.14	9160	-18.45	20240723	6270	19.14	20241029	9160	-18.45	20240723	6270	19.14	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N
33	20241202	090431	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	7520	-60	5	-0.79	329016120	43355	4.95	7650	7650	7520	9850	5310	7580	7588.90	11.33	-12896	7753	7666	7573	7486	7393	7620	7440	1996	2270	1000	5450	10	1	192655867	14488	6.51	0.83	12	0.02	1156.00	9099.00	9160	20240723	-17.90	6270	20241029	19.94	9160	-17.90	20240723	6270	19.94	20241029	9160	-17.90	20240723	6270	19.94	20241029	1.67	N	042670	1000	1996 억	21820282	N	N	180	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History