KissMeData/058730/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2900	-105	5	-3.49	976719130	335556	87.89	3015	3045	2875	3905	2105	3005	2910.78	0.74	-11735	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	545	3.97	0.36	12	1.79	731.00	8053.00	5000	20240731	-42.00	2875	20241205	0.87	5000	-42.00	20240731	2875	0.87	20241205	5000	-42.00	20240731	2875	0.87	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
3	20241205	150529	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2895	-110	5	-3.66	917323170	315050	82.52	3015	3045	2875	3905	2105	3005	2911.67	0.74	-4617	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	544	3.96	0.36	12	1.68	731.00	8053.00	5000	20240731	-42.10	2875	20241205	0.70	5000	-42.10	20240731	2875	0.70	20241205	5000	-42.10	20240731	2875	0.70	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
4	20241205	140525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2915	-90	5	-3.00	813304735	279067	73.10	3015	3045	2875	3905	2105	3005	2914.37	0.74	9971	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	548	3.99	0.36	12	1.48	731.00	8053.00	5000	20240731	-41.70	2875	20241205	1.39	5000	-41.70	20240731	2875	1.39	20241205	5000	-41.70	20240731	2875	1.39	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
5	20241205	130526	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2930	-75	5	-2.50	690280230	236655	61.99	3015	3045	2875	3905	2105	3005	2916.82	0.74	8000	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	551	4.01	0.36	12	1.26	731.00	8053.00	5000	20240731	-41.40	2875	20241205	1.91	5000	-41.40	20240731	2875	1.91	20241205	5000	-41.40	20240731	2875	1.91	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
6	20241205	120527	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2955	-50	5	-1.66	659231335	226086	59.22	3015	3045	2875	3905	2105	3005	2915.84	0.74	8940	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	555	4.04	0.37	12	1.20	731.00	8053.00	5000	20240731	-40.90	2875	20241205	2.78	5000	-40.90	20240731	2875	2.78	20241205	5000	-40.90	20240731	2875	2.78	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
7	20241205	110526	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	-80	5	-2.66	526686655	181102	47.44	3015	3045	2875	3905	2105	3005	2908.23	0.74	-128	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	550	4.00	0.36	12	0.96	731.00	8053.00	5000	20240731	-41.50	2875	20241205	1.74	5000	-41.50	20240731	2875	1.74	20241205	5000	-41.50	20240731	2875	1.74	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
8	20241205	100523	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2900	-105	5	-3.49	431356250	148288	38.84	3015	3045	2875	3905	2105	3005	2908.91	0.74	-7116	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	545	3.97	0.36	12	0.79	731.00	8053.00	5000	20240731	-42.00	2875	20241205	0.87	5000	-42.00	20240731	2875	0.87	20241205	5000	-42.00	20240731	2875	0.87	20241205	6.21	N	058730	500	99 억	139389	N	N	0	N	N
9	20241205	090527	57	100.00	KOSPI		기계	N	N	N	N	N	3000	-5	5	-0.17	16932930	5619	1.47	3015	3045	2995	3905	2105	3005	3013.51	0.74	-291	3138	3071	3003	2936	2868	3105	2970	100	900	500	2220	5	1	18796941	564	4.10	0.37	12	0.03	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.21	N	058730	500	99 억	139389	N	N	0	N	N
10	20241204	160518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3005	-105	5	-3.38	1127493365	375887	46.15	2985	3070	2935	4040	2180	3110	2999.55	0.70	6153	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	565	4.11	0.37	12	2.00	731.00	8053.00	5000	20240731	-39.90	2935	20241204	2.39	5000	-39.90	20240731	2935	2.39	20241204	5000	-39.90	20240731	2935	2.39	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
11	20241204	150519	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3020	-90	5	-2.89	1067021335	355721	43.67	2985	3070	2935	4040	2180	3110	2999.60	0.70	13585	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	568	4.13	0.38	12	1.89	731.00	8053.00	5000	20240731	-39.60	2935	20241204	2.90	5000	-39.60	20240731	2935	2.90	20241204	5000	-39.60	20240731	2935	2.90	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
12	20241204	140518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3000	-110	5	-3.54	955200710	318380	39.09	2985	3070	2935	4040	2180	3110	3000.19	0.70	12840	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	564	4.10	0.37	12	1.69	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
13	20241204	130514	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3030	-80	5	-2.57	920903780	306999	37.69	2985	3070	2935	4040	2180	3110	2999.70	0.70	10354	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	570	4.15	0.38	12	1.63	731.00	8053.00	5000	20240731	-39.40	2935	20241204	3.24	5000	-39.40	20240731	2935	3.24	20241204	5000	-39.40	20240731	2935	3.24	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
14	20241204	120513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2995	-115	5	-3.70	841577015	280654	34.46	2985	3070	2935	4040	2180	3110	2998.63	0.70	2380	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	563	4.10	0.37	12	1.49	731.00	8053.00	5000	20240731	-40.10	2935	20241204	2.04	5000	-40.10	20240731	2935	2.04	20241204	5000	-40.10	20240731	2935	2.04	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
15	20241204	110510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3000	-110	5	-3.54	728191955	242873	29.82	2985	3070	2935	4040	2180	3110	2998.24	0.70	-7939	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	564	4.10	0.37	12	1.29	731.00	8053.00	5000	20240731	-40.00	2935	20241204	2.21	5000	-40.00	20240731	2935	2.21	20241204	5000	-40.00	20240731	2935	2.21	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
16	20241204	100511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3045	-65	5	-2.09	606399750	202529	24.86	2985	3050	2935	4040	2180	3110	2994.14	0.70	-4571	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	572	4.17	0.38	12	1.08	731.00	8053.00	5000	20240731	-39.10	2935	20241204	3.75	5000	-39.10	20240731	2935	3.75	20241204	5000	-39.10	20240731	2935	3.75	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
17	20241204	090517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2990	-120	5	-3.86	279725525	94108	11.55	2985	3035	2935	4040	2180	3110	2972.39	0.70	29224	3480	3295	3165	2980	2850	3230	2915	100	930	500	2300	5	1	18796941	562	4.09	0.37	12	0.50	731.00	8053.00	5000	20240731	-40.20	2935	20241204	1.87	5000	-40.20	20240731	2935	1.87	20241204	5000	-40.20	20240731	2935	1.87	20241204	6.14	N	058730	500	99 억	130863	N	N	1	N	N
18	20241203	160538	57	100.00	KOSPI		기계	N	N	N	N	N	3110	-190	5	-5.76	2543321580	811618	402.28	3270	3350	3035	4290	2310	3300	3133.69	0.68	-1023	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	585	4.25	0.39	12	4.32	731.00	8053.00	5000	20240731	-37.80	3010	20240909	3.32	5000	-37.80	20240731	3010	3.32	20240909	5000	-37.80	20240731	3010	3.32	20240909	6.13	N	058730	500	99 억	128502	N	N	1	N	N
19	20241203	150558	57	100.00	KOSPI		기계	N	N	N	N	N	3120	-180	5	-5.45	2463733420	786035	389.60	3270	3350	3035	4290	2310	3300	3134.38	0.68	3066	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	586	4.27	0.39	12	4.18	731.00	8053.00	5000	20240731	-37.60	3010	20240909	3.65	5000	-37.60	20240731	3010	3.65	20240909	5000	-37.60	20240731	3010	3.65	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
20	20241203	140545	57	100.00	KOSPI		기계	N	N	N	N	N	3110	-190	5	-5.76	2360778580	752943	373.20	3270	3350	3035	4290	2310	3300	3135.40	0.68	5389	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	585	4.25	0.39	12	4.01	731.00	8053.00	5000	20240731	-37.80	3010	20240909	3.32	5000	-37.80	20240731	3010	3.32	20240909	5000	-37.80	20240731	3010	3.32	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
21	20241203	130546	57	100.00	KOSPI		기계	N	N	N	N	N	3100	-200	5	-6.06	2268895025	723312	358.51	3270	3350	3035	4290	2310	3300	3136.81	0.68	5253	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	583	4.24	0.38	12	3.85	731.00	8053.00	5000	20240731	-38.00	3010	20240909	2.99	5000	-38.00	20240731	3010	2.99	20240909	5000	-38.00	20240731	3010	2.99	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
22	20241203	120602	57	100.00	KOSPI		기계	N	N	N	N	N	3070	-230	5	-6.97	2061619365	656277	325.28	3270	3350	3035	4290	2310	3300	3141.39	0.68	13256	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	577	4.20	0.38	12	3.49	731.00	8053.00	5000	20240731	-38.60	3010	20240909	1.99	5000	-38.60	20240731	3010	1.99	20240909	5000	-38.60	20240731	3010	1.99	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
23	20241203	110543	57	100.00	KOSPI		기계	N	N	N	N	N	3140	-160	5	-4.85	1098736820	342808	169.91	3270	3350	3110	4290	2310	3300	3205.11	0.68	24826	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	590	4.30	0.39	12	1.82	731.00	8053.00	5000	20240731	-37.20	3010	20240909	4.32	5000	-37.20	20240731	3010	4.32	20240909	5000	-37.20	20240731	3010	4.32	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
24	20241203	100533	57	100.00	KOSPI		기계	N	N	N	N	N	3175	-125	5	-3.79	675872625	209146	103.66	3270	3350	3145	4290	2310	3300	3231.58	0.68	26864	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	597	4.34	0.39	12	1.11	731.00	8053.00	5000	20240731	-36.50	3010	20240909	5.48	5000	-36.50	20240731	3010	5.48	20240909	5000	-36.50	20240731	3010	5.48	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
25	20241203	090532	57	100.00	KOSPI		기계	N	N	N	N	N	3330	30	2	0.91	50324780	15255	7.56	3270	3350	3255	4290	2310	3300	3298.90	0.68	5957	3473	3386	3338	3251	3203	3362	3227	100	990	500	2440	5	1	18796941	626	4.56	0.41	12	0.08	731.00	8053.00	5000	20240731	-33.40	3010	20240909	10.63	5000	-33.40	20240731	3010	10.63	20240909	5000	-33.40	20240731	3010	10.63	20240909	6.13	N	058730	500	99 억	128502	N	N	0	N	N
26	20241202	160519	57	100.00	KOSPI		기계	N	N	N	N	N	3300	-100	5	-2.94	662353210	198909	118.49	3400	3425	3290	4420	2380	3400	3330.07	0.66	3371	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	620	4.51	0.41	12	1.06	731.00	8053.00	5000	20240731	-34.00	3010	20240909	9.63	5000	-34.00	20240731	3010	9.63	20240909	5000	-34.00	20240731	3010	9.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
27	20241202	150554	57	100.00	KOSPI		기계	N	N	N	N	N	3305	-95	5	-2.79	607666965	182341	108.62	3400	3425	3290	4420	2380	3400	3332.44	0.66	4722	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	621	4.52	0.41	12	0.97	731.00	8053.00	5000	20240731	-33.90	3010	20240909	9.80	5000	-33.90	20240731	3010	9.80	20240909	5000	-33.90	20240731	3010	9.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
28	20241202	140540	57	100.00	KOSPI		기계	N	N	N	N	N	3305	-95	5	-2.79	488583680	146305	87.15	3400	3425	3290	4420	2380	3400	3339.32	0.66	4767	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	621	4.52	0.41	12	0.78	731.00	8053.00	5000	20240731	-33.90	3010	20240909	9.80	5000	-33.90	20240731	3010	9.80	20240909	5000	-33.90	20240731	3010	9.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
29	20241202	130526	57	100.00	KOSPI		기계	N	N	N	N	N	3315	-85	5	-2.50	446245000	133515	79.53	3400	3425	3290	4420	2380	3400	3342.11	0.66	3555	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	623	4.53	0.41	12	0.71	731.00	8053.00	5000	20240731	-33.70	3010	20240909	10.13	5000	-33.70	20240731	3010	10.13	20240909	5000	-33.70	20240731	3010	10.13	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
30	20241202	120549	57	100.00	KOSPI		기계	N	N	N	N	N	3330	-70	5	-2.06	333017955	99325	59.17	3400	3425	3300	4420	2380	3400	3352.62	0.66	-1330	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	626	4.56	0.41	12	0.53	731.00	8053.00	5000	20240731	-33.40	3010	20240909	10.63	5000	-33.40	20240731	3010	10.63	20240909	5000	-33.40	20240731	3010	10.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
31	20241202	110514	57	100.00	KOSPI		기계	N	N	N	N	N	3335	-65	5	-1.91	304645620	90803	54.09	3400	3425	3300	4420	2380	3400	3354.82	0.66	-966	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	627	4.56	0.41	12	0.48	731.00	8053.00	5000	20240731	-33.30	3010	20240909	10.80	5000	-33.30	20240731	3010	10.80	20240909	5000	-33.30	20240731	3010	10.80	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
32	20241202	100520	57	100.00	KOSPI		기계	N	N	N	N	N	3360	-40	5	-1.18	168506245	49812	29.67	3400	3425	3360	4420	2380	3400	3382.70	0.66	3694	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	632	4.60	0.42	12	0.27	731.00	8053.00	5000	20240731	-32.80	3010	20240909	11.63	5000	-32.80	20240731	3010	11.63	20240909	5000	-32.80	20240731	3010	11.63	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N
33	20241202	090517	57	100.00	KOSPI		기계	N	N	N	N	N	3420	20	2	0.59	6140820	1804	1.07	3400	3425	3390	4420	2380	3400	3405.15	0.66	374	3490	3445	3385	3340	3280	3467	3362	100	1020	500	2510	5	1	18796941	643	4.68	0.42	12	0.01	731.00	8053.00	5000	20240731	-31.60	3010	20240909	13.62	5000	-31.60	20240731	3010	13.62	20240909	5000	-31.60	20240731	3010	13.62	20240909	5.88	N	058730	500	99 억	124038	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History