KissMeData/042700/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	foreignNetBuyingQuantity	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	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74400	300	2	0.40	48743894200	648533	134.36	75300	76200	73900	96300	51900	74100	75161.20	12.55	-5700	-974	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	71881	27.10	12.03	12	0.67	2745.00	6183.00	196200	20240614	-62.08	51100	20240116	45.60	196200	-62.08	20240614	51100	45.60	20240116	196200	-62.08	20240614	51100	45.60	20240116	0.99	N	042700	100	127 억	12122847	N	N	7465	N	N
3	20241205	150443	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74000	-100	5	-0.13	45693956700	607502	125.86	75300	76200	73900	96300	51900	74100	75216.14	12.55	-5700	-13910	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	71495	26.96	11.97	12	0.63	2745.00	6183.00	196200	20240614	-62.28	51100	20240116	44.81	196200	-62.28	20240614	51100	44.81	20240116	196200	-62.28	20240614	51100	44.81	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
4	20241205	140440	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75300	1200	2	1.62	39108159600	519068	107.54	75300	76200	73900	96300	51900	74100	75343.04	12.55	-5700	-34790	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	72751	27.43	12.18	12	0.54	2745.00	6183.00	196200	20240614	-61.62	51100	20240116	47.36	196200	-61.62	20240614	51100	47.36	20240116	196200	-61.62	20240614	51100	47.36	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
5	20241205	130441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75300	1200	2	1.62	35340823100	469141	97.19	75300	76200	73900	96300	51900	74100	75330.92	12.55	-5700	-33076	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	72751	27.43	12.18	12	0.49	2745.00	6183.00	196200	20240614	-61.62	51100	20240116	47.36	196200	-61.62	20240614	51100	47.36	20240116	196200	-61.62	20240614	51100	47.36	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
6	20241205	120441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75500	1400	2	1.89	33026135400	438428	90.83	75300	76200	73900	96300	51900	74100	75328.53	12.55	-5700	-38003	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	72944	27.50	12.21	12	0.45	2745.00	6183.00	196200	20240614	-61.52	51100	20240116	47.75	196200	-61.52	20240614	51100	47.75	20240116	196200	-61.52	20240614	51100	47.75	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
7	20241205	110440	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75700	1600	2	2.16	27334596000	363264	75.26	75300	76000	73900	96300	51900	74100	75247.20	12.55	-5700	-40788	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	73137	27.58	12.24	12	0.38	2745.00	6183.00	196200	20240614	-61.42	51100	20240116	48.14	196200	-61.42	20240614	51100	48.14	20240116	196200	-61.42	20240614	51100	48.14	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
8	20241205	100438	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74900	800	2	1.08	19232460200	256080	53.05	75300	75900	73900	96300	51900	74100	75103.33	12.55	-5700	-46639	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	72364	27.29	12.11	12	0.27	2745.00	6183.00	196200	20240614	-61.82	51100	20240116	46.58	196200	-61.82	20240614	51100	46.58	20240116	196200	-61.82	20240614	51100	46.58	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
9	20241205	090441	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74800	700	2	0.94	3401420000	45367	9.40	75300	75400	74500	96300	51900	74100	74975.66	12.55	-5700	-28378	76166	75132	73966	72932	71766	75650	73450	127	22200	100	53350	100	1	96614259	72267	27.25	12.10	12	0.05	2745.00	6183.00	196200	20240614	-61.88	51100	20240116	46.38	196200	-61.88	20240614	51100	46.38	20240116	196200	-61.88	20240614	51100	46.38	20240116	0.99	N	042700	100	127 억	12122847	N	N	9934	N	N
10	20241204	160433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74100	-800	5	-1.07	35212377300	476420	87.19	72900	75000	72800	97300	52500	74900	73909.72	12.52	0	49519	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71591	26.99	11.98	12	0.49	2745.00	6183.00	196200	20240614	-62.23	51100	20240116	45.01	196200	-62.23	20240614	51100	45.01	20240116	196200	-62.23	20240614	51100	45.01	20240116	1.01	N	042700	100	127 억	12097403	N	N	9931	N	N
11	20241204	150434	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74000	-900	5	-1.20	31559131900	427159	78.18	72900	75000	72800	97300	52500	74900	73881.38	12.52	0	51561	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71495	26.96	11.97	12	0.44	2745.00	6183.00	196200	20240614	-62.28	51100	20240116	44.81	196200	-62.28	20240614	51100	44.81	20240116	196200	-62.28	20240614	51100	44.81	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
12	20241204	140433	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73800	-1100	5	-1.47	27538270900	372897	68.25	72900	75000	72800	97300	52500	74900	73849.44	12.52	0	36279	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71301	26.89	11.94	12	0.39	2745.00	6183.00	196200	20240614	-62.39	51100	20240116	44.42	196200	-62.39	20240614	51100	44.42	20240116	196200	-62.39	20240614	51100	44.42	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
13	20241204	130429	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74200	-700	5	-0.93	25354075900	343374	62.84	72900	75000	72800	97300	52500	74900	73837.97	12.52	0	39749	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71688	27.03	12.00	12	0.36	2745.00	6183.00	196200	20240614	-62.18	51100	20240116	45.21	196200	-62.18	20240614	51100	45.21	20240116	196200	-62.18	20240614	51100	45.21	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
14	20241204	120428	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73900	-1000	5	-1.34	22990837000	311414	56.99	72900	75000	72800	97300	52500	74900	73827.13	12.52	0	32498	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71398	26.92	11.95	12	0.32	2745.00	6183.00	196200	20240614	-62.33	51100	20240116	44.62	196200	-62.33	20240614	51100	44.62	20240116	196200	-62.33	20240614	51100	44.62	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
15	20241204	110426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73400	-1500	5	-2.00	18966954900	256708	46.98	72900	75000	72800	97300	52500	74900	73885.19	12.52	0	37219	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	70915	26.74	11.87	12	0.27	2745.00	6183.00	196200	20240614	-62.59	51100	20240116	43.64	196200	-62.59	20240614	51100	43.64	20240116	196200	-62.59	20240614	51100	43.64	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
16	20241204	100426	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74100	-800	5	-1.07	15332816700	207423	37.96	72900	75000	72800	97300	52500	74900	73920.36	12.52	0	42903	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71591	26.99	11.98	12	0.21	2745.00	6183.00	196200	20240614	-62.23	51100	20240116	45.01	196200	-62.23	20240614	51100	45.01	20240116	196200	-62.23	20240614	51100	45.01	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
17	20241204	090431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73800	-1100	5	-1.47	3500784500	47753	8.74	72900	74000	72800	97300	52500	74900	73309.12	12.52	0	12185	77166	76032	74366	73232	71566	76600	73800	127	22400	100	53920	100	1	96614259	71301	26.89	11.94	12	0.05	2745.00	6183.00	196200	20240614	-62.39	51100	20240116	44.42	196200	-62.39	20240614	51100	44.42	20240116	196200	-62.39	20240614	51100	44.42	20240116	1.01	N	042700	100	127 억	12097403	N	N	12618	N	N
18	20241203	160453	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74900	2600	2	3.60	40196993600	538095	110.20	72700	75500	72700	93900	50700	72300	74705.25	12.53	0	142229	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72364	27.29	12.11	12	0.56	2745.00	6183.00	196200	20240614	-61.82	51100	20240116	46.58	196200	-61.82	20240614	51100	46.58	20240116	196200	-61.82	20240614	51100	46.58	20240116	1.02	N	042700	100	127 억	12101568	N	N	12533	N	N
19	20241203	150504	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74600	2300	2	3.18	37145617100	497294	101.84	72700	75500	72700	93900	50700	72300	74699.14	12.53	0	135486	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72074	27.18	12.07	12	0.51	2745.00	6183.00	196200	20240614	-61.98	51100	20240116	45.99	196200	-61.98	20240614	51100	45.99	20240116	196200	-61.98	20240614	51100	45.99	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
20	20241203	140457	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74600	2300	2	3.18	34056339800	455971	93.38	72700	75500	72700	93900	50700	72300	74693.68	12.53	0	124395	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72074	27.18	12.07	12	0.47	2745.00	6183.00	196200	20240614	-61.98	51100	20240116	45.99	196200	-61.98	20240614	51100	45.99	20240116	196200	-61.98	20240614	51100	45.99	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
21	20241203	130452	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74600	2300	2	3.18	32111897600	429894	88.04	72700	75500	72700	93900	50700	72300	74701.48	12.53	0	118568	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72074	27.18	12.07	12	0.44	2745.00	6183.00	196200	20240614	-61.98	51100	20240116	45.99	196200	-61.98	20240614	51100	45.99	20240116	196200	-61.98	20240614	51100	45.99	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
22	20241203	120512	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74500	2200	2	3.04	30275116500	405284	83.00	72700	75500	72700	93900	50700	72300	74705.49	12.53	0	116985	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	71978	27.14	12.05	12	0.42	2745.00	6183.00	196200	20240614	-62.03	51100	20240116	45.79	196200	-62.03	20240614	51100	45.79	20240116	196200	-62.03	20240614	51100	45.79	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
23	20241203	110454	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74800	2500	2	3.46	28455653200	380924	78.01	72700	75500	72700	93900	50700	72300	74706.44	12.53	0	122967	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72267	27.25	12.10	12	0.39	2745.00	6183.00	196200	20240614	-61.88	51100	20240116	46.38	196200	-61.88	20240614	51100	46.38	20240116	196200	-61.88	20240614	51100	46.38	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
24	20241203	100445	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75300	3000	2	4.15	22856582300	306027	62.67	72700	75500	72700	93900	50700	72300	74694.05	12.53	0	119587	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	72751	27.43	12.18	12	0.32	2745.00	6183.00	196200	20240614	-61.62	51100	20240116	47.36	196200	-61.62	20240614	51100	47.36	20240116	196200	-61.62	20240614	51100	47.36	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
25	20241203	090444	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74500	2200	2	3.04	6022717800	81801	16.75	72700	74700	72700	93900	50700	72300	73638.86	12.53	0	45558	76966	74632	73366	71032	69766	74000	70400	127	21600	100	52050	100	1	96614259	71978	27.14	12.05	12	0.08	2745.00	6183.00	196200	20240614	-62.03	51100	20240116	45.79	196200	-62.03	20240614	51100	45.79	20240116	196200	-62.03	20240614	51100	45.79	20240116	1.02	N	042700	100	127 억	12101568	N	N	16515	N	N
26	20241202	160431	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	72300	-2300	5	-3.08	35093923800	478424	76.10	75000	75700	72100	96900	52300	74600	73357.76	12.80	0	58747	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	69852	26.34	11.69	12	0.50	2745.00	6183.00	196200	20240614	-63.15	51100	20240116	41.49	196200	-63.15	20240614	51100	41.49	20240116	196200	-63.15	20240614	51100	41.49	20240116	1.06	N	042700	100	127 억	12368817	N	N	16515	N	N
27	20241202	150503	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	72300	-2300	5	-3.08	30387903400	413305	65.74	75000	75700	72200	96900	52300	74600	73523.88	12.80	0	35426	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	69852	26.34	11.69	12	0.43	2745.00	6183.00	196200	20240614	-63.15	51100	20240116	41.49	196200	-63.15	20240614	51100	41.49	20240116	196200	-63.15	20240614	51100	41.49	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
28	20241202	140443	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	72900	-1700	5	-2.28	25730631500	349065	55.52	75000	75700	72300	96900	52300	74600	73712.73	12.80	0	21601	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	70432	26.56	11.79	12	0.36	2745.00	6183.00	196200	20240614	-62.84	51100	20240116	42.66	196200	-62.84	20240614	51100	42.66	20240116	196200	-62.84	20240614	51100	42.66	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
29	20241202	130443	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	72600	-2000	5	-2.68	21565796600	292006	46.45	75000	75700	72300	96900	52300	74600	73853.67	12.80	0	9938	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	70142	26.45	11.74	12	0.30	2745.00	6183.00	196200	20240614	-63.00	51100	20240116	42.07	196200	-63.00	20240614	51100	42.07	20240116	196200	-63.00	20240614	51100	42.07	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
30	20241202	120459	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73100	-1500	5	-2.01	16880499200	227536	36.19	75000	75700	73000	96900	52300	74600	74188.06	12.80	0	7753	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	70625	26.63	11.82	12	0.24	2745.00	6183.00	196200	20240614	-62.74	51100	20240116	43.05	196200	-62.74	20240614	51100	43.05	20240116	196200	-62.74	20240614	51100	43.05	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
31	20241202	110432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	73400	-1200	5	-1.61	13584524900	182544	29.04	75000	75700	73400	96900	52300	74600	74417.70	12.80	0	3872	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	70915	26.74	11.87	12	0.19	2745.00	6183.00	196200	20240614	-62.59	51100	20240116	43.64	196200	-62.59	20240614	51100	43.64	20240116	196200	-62.59	20240614	51100	43.64	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
32	20241202	100432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	74200	-400	5	-0.54	9386979800	125710	20.00	75000	75700	73900	96900	52300	74600	74671.77	12.80	0	-1572	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	71688	27.03	12.00	12	0.13	2745.00	6183.00	196200	20240614	-62.18	51100	20240116	45.21	196200	-62.18	20240614	51100	45.21	20240116	196200	-62.18	20240614	51100	45.21	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N
33	20241202	090432	55	20.00	KOSPI200	기계	N	N	N	Y	40	Y	75400	800	2	1.07	1972275800	26198	4.17	75000	75700	75000	96900	52300	74600	75286.30	12.80	0	3629	78800	76700	75000	72900	71200	75850	72050	127	22300	100	53710	100	1	96614259	72847	27.47	12.19	12	0.03	2745.00	6183.00	196200	20240614	-61.57	51100	20240116	47.55	196200	-61.57	20240614	51100	47.55	20240116	196200	-61.57	20240614	51100	47.55	20240116	1.06	N	042700	100	127 억	12368817	N	N	17022	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History