KissMeData/044820/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 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	investmentCareful	shortOverheated
2	20241205	160446	57	100.00	KOSPI	금융업	N	N	N	N	N	8750	30	2	0.34	10291640	1183	38.17	8720	8750	8670	11330	6110	8720	8699.61	3.62	-297	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	840	9.27	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.45	8250	20241112	6.06	10620	-17.61	20240102	8250	6.06	20241112	10730	-18.45	20231222	8250	6.06	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
3	20241205	150449	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-10	5	-0.11	3555260	409	13.20	8720	8720	8670	11330	6110	8720	8692.57	3.62	-259	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.23	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
4	20241205	140447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2571240	296	9.55	8720	8720	8680	11330	6110	8720	8686.62	3.62	-259	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
5	20241205	130447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2205530	254	8.20	8720	8720	8680	11330	6110	8720	8683.19	3.62	-228	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
6	20241205	120447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	2196810	253	8.16	8720	8720	8680	11330	6110	8720	8683.04	3.62	-228	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
7	20241205	110446	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	69760	8	0.26	8720	8720	8720	11330	6110	8720	8720.00	3.62	4	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
8	20241205	100444	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	61040	7	0.23	8720	8720	8720	11330	6110	8720	8720.00	3.62	4	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
9	20241205	090447	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	3.62	0	8866	8792	8646	8572	8426	8830	8610	48	2610	500	6270	10	1	9603921	837	9.24	0.36	12	0.00	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347843	N	N	N	N
10	20241204	160439	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	26936000	3099	78.50	8500	8720	8500	11340	6120	8730	8691.84	3.62	-375	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
11	20241204	150440	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	24250240	2791	70.69	8500	8720	8500	11340	6120	8730	8688.73	3.62	-373	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
12	20241204	140440	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	-40	5	-0.46	11993130	1384	35.06	8500	8720	8500	11340	6120	8730	8665.56	3.62	-267	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
13	20241204	130435	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	-30	5	-0.34	8568420	990	25.08	8500	8720	8500	11340	6120	8730	8654.97	3.62	-66	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	836	9.22	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
14	20241204	120434	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-20	5	-0.23	8559720	989	25.05	8500	8720	8500	11340	6120	8730	8654.92	3.62	-66	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.23	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
15	20241204	110432	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	-20	5	-0.23	8412080	972	24.62	8500	8720	8500	11340	6120	8730	8654.40	3.62	-51	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.23	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
16	20241204	100432	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	-10	5	-0.11	6549380	758	19.20	8500	8720	8500	11340	6120	8730	8640.34	3.62	-41	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	837	9.24	0.36	12	0.01	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
17	20241204	090437	57	100.00	KOSPI	금융업	N	N	N	N	N	8680	-50	5	-0.57	1802450	212	5.37	8500	8720	8500	11340	6120	8730	8502.12	3.62	-16	8843	8786	8703	8646	8563	8815	8675	48	2610	500	6280	10	1	9603921	834	9.19	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.11	8250	20241112	5.21	10620	-18.27	20240102	8250	5.21	20241112	10730	-19.11	20231222	8250	5.21	20241112	0.43	N	044820	500	48 억	347901	N	N	N	N
18	20241203	160500	57	100.00	KOSPI	금융업	N	N	N	N	N	8730	90	2	1.04	34246160	3948	194.58	8640	8760	8620	11230	6050	8640	8674.31	3.62	-118	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	838	9.25	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.64	8250	20241112	5.82	10620	-17.80	20240102	8250	5.82	20241112	10730	-18.64	20231222	8250	5.82	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
19	20241203	150512	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	80	2	0.93	32108670	3703	182.50	8640	8760	8620	11230	6050	8640	8670.99	3.62	-118	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.24	0.36	12	0.04	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
20	20241203	140503	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	70	2	0.81	28340150	3270	161.16	8640	8760	8620	11230	6050	8640	8666.71	3.62	-155	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.23	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
21	20241203	130459	57	100.00	KOSPI	금융업	N	N	N	N	N	8710	70	2	0.81	28340150	3270	161.16	8640	8760	8620	11230	6050	8640	8666.71	3.62	-155	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.23	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.83	8250	20241112	5.58	10620	-17.98	20240102	8250	5.58	20241112	10730	-18.83	20231222	8250	5.58	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
22	20241203	120518	57	100.00	KOSPI	금융업	N	N	N	N	N	8700	60	2	0.69	27045520	3121	153.82	8640	8760	8620	11230	6050	8640	8665.66	3.62	-163	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	836	9.22	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.92	8250	20241112	5.45	10620	-18.08	20240102	8250	5.45	20241112	10730	-18.92	20231222	8250	5.45	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
23	20241203	110500	57	100.00	KOSPI	금융업	N	N	N	N	N	8720	80	2	0.93	22924750	2646	130.41	8640	8760	8620	11230	6050	8640	8663.93	3.62	34	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	837	9.24	0.36	12	0.03	944.00	24191.00	10730	20231222	-18.73	8250	20241112	5.70	10620	-17.89	20240102	8250	5.70	20241112	10730	-18.73	20231222	8250	5.70	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
24	20241203	100451	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	6742570	778	38.34	8640	8760	8620	11230	6050	8640	8666.54	3.62	34	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
25	20241203	090450	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	276480	32	1.58	8640	8640	8640	11230	6050	8640	8640.00	3.62	32	8773	8706	8653	8586	8533	8680	8560	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.42	N	044820	500	48 억	347822	N	N	N	N
26	20241202	160438	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	17550110	2029	73.92	8690	8720	8600	11230	6050	8640	8649.64	3.62	-109	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
27	20241202	150514	57	100.00	KOSPI	금융업	N	N	N	N	N	8640	0	3	0.00	17066260	1973	71.88	8690	8720	8600	11230	6050	8640	8649.90	3.62	-106	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	830	9.15	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.48	8250	20241112	4.73	10620	-18.64	20240102	8250	4.73	20241112	10730	-19.48	20231222	8250	4.73	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
28	20241202	140452	57	100.00	KOSPI	금융업	N	N	N	N	N	8650	10	2	0.12	12687030	1464	53.33	8690	8720	8600	11230	6050	8640	8666.00	3.62	-106	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	831	9.16	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.38	8250	20241112	4.85	10620	-18.55	20240102	8250	4.85	20241112	10730	-19.38	20231222	8250	4.85	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
29	20241202	130449	57	100.00	KOSPI	금융업	N	N	N	N	N	8610	-30	5	-0.35	12574710	1451	52.86	8690	8720	8600	11230	6050	8640	8666.24	3.62	-110	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	827	9.12	0.36	12	0.02	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
30	20241202	120506	57	100.00	KOSPI	금융업	N	N	N	N	N	8610	-30	5	-0.35	12471190	1439	52.42	8690	8720	8600	11230	6050	8640	8666.57	3.62	-110	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	827	9.12	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.76	8250	20241112	4.36	10620	-18.93	20240102	8250	4.36	20241112	10730	-19.76	20231222	8250	4.36	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
31	20241202	110438	57	100.00	KOSPI	금융업	N	N	N	N	N	8660	20	2	0.23	11203700	1292	47.07	8690	8720	8600	11230	6050	8640	8671.59	3.62	4	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	832	9.17	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.29	8250	20241112	4.97	10620	-18.46	20240102	8250	4.97	20241112	10730	-19.29	20231222	8250	4.97	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
32	20241202	100438	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	5086770	587	21.38	8690	8690	8600	11230	6050	8640	8665.71	3.62	5	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.01	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N
33	20241202	090438	57	100.00	KOSPI	금융업	N	N	N	N	N	8690	50	2	0.58	877690	101	3.68	8690	8690	8690	11230	6050	8640	8690.00	3.62	0	8706	8672	8616	8582	8526	8690	8600	48	2590	500	6220	10	1	9603921	835	9.21	0.36	12	0.00	944.00	24191.00	10730	20231222	-19.01	8250	20241112	5.33	10620	-18.17	20240102	8250	5.33	20241112	10730	-19.01	20231222	8250	5.33	20241112	0.43	N	044820	500	48 억	347821	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History