KissMeData/070960/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	160600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2945	-90	5	-2.97	388427175	130429	102.90	3040	3055	2945	3945	2125	3035	2978.10	2.70	-44857	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1418	14.16	0.37	12	0.27	208.00	8015.00	5250	20240905	-43.90	2660	20240509	10.71	5250	-43.90	20240905	2660	10.71	20240509	5250	-43.90	20240905	2660	10.71	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	626	N	N
3	20241205	150603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2960	-75	5	-2.47	291382320	97620	77.02	3040	3055	2950	3945	2125	3035	2984.86	2.70	-38672	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1425	14.23	0.37	12	0.20	208.00	8015.00	5250	20240905	-43.62	2660	20240509	11.28	5250	-43.62	20240905	2660	11.28	20240509	5250	-43.62	20240905	2660	11.28	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
4	20241205	140556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2980	-55	5	-1.81	238112210	79692	62.87	3040	3055	2950	3945	2125	3035	2987.91	2.70	-27468	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1434	14.33	0.37	12	0.17	208.00	8015.00	5250	20240905	-43.24	2660	20240509	12.03	5250	-43.24	20240905	2660	12.03	20240509	5250	-43.24	20240905	2660	12.03	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
5	20241205	130600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2970	-65	5	-2.14	230092545	76997	60.75	3040	3055	2950	3945	2125	3035	2988.33	2.70	-25721	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1430	14.28	0.37	12	0.16	208.00	8015.00	5250	20240905	-43.43	2660	20240509	11.65	5250	-43.43	20240905	2660	11.65	20240509	5250	-43.43	20240905	2660	11.65	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
6	20241205	120601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2985	-50	5	-1.65	216669250	72482	57.19	3040	3055	2950	3945	2125	3035	2989.28	2.70	-23666	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1437	14.35	0.37	12	0.15	208.00	8015.00	5250	20240905	-43.14	2660	20240509	12.22	5250	-43.14	20240905	2660	12.22	20240509	5250	-43.14	20240905	2660	12.22	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
7	20241205	110600	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2970	-65	5	-2.14	180815795	60464	47.70	3040	3055	2950	3945	2125	3035	2990.47	2.70	-27488	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1430	14.28	0.37	12	0.13	208.00	8015.00	5250	20240905	-43.43	2660	20240509	11.65	5250	-43.43	20240905	2660	11.65	20240509	5250	-43.43	20240905	2660	11.65	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
8	20241205	100558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	2965	-70	5	-2.31	153961055	51417	40.57	3040	3055	2950	3945	2125	3035	2994.36	2.70	-25900	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1427	14.25	0.37	12	0.11	208.00	8015.00	5250	20240905	-43.52	2660	20240509	11.47	5250	-43.52	20240905	2660	11.47	20240509	5250	-43.52	20240905	2660	11.47	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
9	20241205	090601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3030	-5	5	-0.16	19690790	6485	5.12	3040	3055	3030	3945	2125	3035	3036.36	2.70	-4842	3208	3121	3073	2986	2938	3097	2962	2407	910	5000	2180	5	1	48133333	1458	14.57	0.38	12	0.01	208.00	8015.00	5250	20240905	-42.29	2660	20240509	13.91	5250	-42.29	20240905	2660	13.91	20240509	5250	-42.29	20240905	2660	13.91	20240509	1.51	N	070960	5000	2406 억	1298915	N	N	763	N	N
10	20241204	160551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3035	-115	5	-3.65	388497285	126745	209.01	3080	3160	3025	4095	2205	3150	3065.19	2.81	-52528	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1461	14.59	0.38	12	0.26	208.00	8015.00	5250	20240905	-42.19	2660	20240509	14.10	5250	-42.19	20240905	2660	14.10	20240509	5250	-42.19	20240905	2660	14.10	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	763	N	N
11	20241204	150552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3050	-100	5	-3.17	374416580	122108	201.36	3080	3160	3025	4095	2205	3150	3066.27	2.81	-49958	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1468	14.66	0.38	12	0.25	208.00	8015.00	5250	20240905	-41.90	2660	20240509	14.66	5250	-41.90	20240905	2660	14.66	20240509	5250	-41.90	20240905	2660	14.66	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
12	20241204	140551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3035	-115	5	-3.65	342959970	111772	184.32	3080	3160	3030	4095	2205	3150	3068.39	2.81	-44895	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1461	14.59	0.38	12	0.23	208.00	8015.00	5250	20240905	-42.19	2660	20240509	14.10	5250	-42.19	20240905	2660	14.10	20240509	5250	-42.19	20240905	2660	14.10	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
13	20241204	130547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3065	-85	5	-2.70	309361455	100750	166.14	3080	3160	3030	4095	2205	3150	3070.59	2.81	-40712	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1475	14.74	0.38	12	0.21	208.00	8015.00	5250	20240905	-41.62	2660	20240509	15.23	5250	-41.62	20240905	2660	15.23	20240509	5250	-41.62	20240905	2660	15.23	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
14	20241204	120546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3060	-90	5	-2.86	263201935	85632	141.21	3080	3160	3030	4095	2205	3150	3073.64	2.81	-36112	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1473	14.71	0.38	12	0.18	208.00	8015.00	5250	20240905	-41.71	2660	20240509	15.04	5250	-41.71	20240905	2660	15.04	20240509	5250	-41.71	20240905	2660	15.04	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
15	20241204	110540	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3070	-80	5	-2.54	217245665	70608	116.44	3080	3160	3030	4095	2205	3150	3076.79	2.81	-29395	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1478	14.76	0.38	12	0.15	208.00	8015.00	5250	20240905	-41.52	2660	20240509	15.41	5250	-41.52	20240905	2660	15.41	20240509	5250	-41.52	20240905	2660	15.41	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
16	20241204	100544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	-75	5	-2.38	148591615	48222	79.52	3080	3160	3030	4095	2205	3150	3081.41	2.81	-20517	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1480	14.78	0.38	12	0.10	208.00	8015.00	5250	20240905	-41.43	2660	20240509	15.60	5250	-41.43	20240905	2660	15.60	20240509	5250	-41.43	20240905	2660	15.60	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
17	20241204	090551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	-30	5	-0.95	21444820	6959	11.48	3080	3120	3030	4095	2205	3150	3081.60	2.81	2714	3210	3180	3130	3100	3050	3195	3115	2407	945	5000	2260	5	1	48133333	1502	15.00	0.39	12	0.01	208.00	8015.00	5250	20240905	-40.57	2660	20240509	17.29	5250	-40.57	20240905	2660	17.29	20240509	5250	-40.57	20240905	2660	17.29	20240509	1.57	N	070960	5000	2406 억	1350258	N	N	319	N	N
18	20241203	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3150	75	2	2.44	189099695	60636	68.21	3080	3160	3080	3995	2155	3075	3118.60	2.76	6796	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1516	15.14	0.39	12	0.13	208.00	8015.00	5250	20240905	-40.00	2660	20240509	18.42	5250	-40.00	20240905	2660	18.42	20240509	5250	-40.00	20240905	2660	18.42	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	319	N	N
19	20241203	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	45	2	1.46	186127155	59690	67.15	3080	3160	3080	3995	2155	3075	3118.23	2.76	7035	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1502	15.00	0.39	12	0.12	208.00	8015.00	5250	20240905	-40.57	2660	20240509	17.29	5250	-40.57	20240905	2660	17.29	20240509	5250	-40.57	20240905	2660	17.29	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
20	20241203	140623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	45	2	1.46	168284685	53968	60.71	3080	3160	3080	3995	2155	3075	3118.23	2.76	5069	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1502	15.00	0.39	12	0.11	208.00	8015.00	5250	20240905	-40.57	2660	20240509	17.29	5250	-40.57	20240905	2660	17.29	20240509	5250	-40.57	20240905	2660	17.29	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
21	20241203	130626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	35	2	1.14	108349040	34717	39.06	3080	3155	3080	3995	2155	3075	3120.92	2.76	-2697	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1497	14.95	0.39	12	0.07	208.00	8015.00	5250	20240905	-40.76	2660	20240509	16.92	5250	-40.76	20240905	2660	16.92	20240509	5250	-40.76	20240905	2660	16.92	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
22	20241203	120637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3110	35	2	1.14	91924755	29439	33.12	3080	3155	3080	3995	2155	3075	3122.55	2.76	-2249	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1497	14.95	0.39	12	0.06	208.00	8015.00	5250	20240905	-40.76	2660	20240509	16.92	5250	-40.76	20240905	2660	16.92	20240509	5250	-40.76	20240905	2660	16.92	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
23	20241203	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3135	60	2	1.95	69488860	22256	25.04	3080	3155	3080	3995	2155	3075	3122.25	2.76	2709	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1509	15.07	0.39	12	0.05	208.00	8015.00	5250	20240905	-40.29	2660	20240509	17.86	5250	-40.29	20240905	2660	17.86	20240509	5250	-40.29	20240905	2660	17.86	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
24	20241203	100609	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3125	50	2	1.63	39748830	12767	14.36	3080	3150	3080	3995	2155	3075	3113.40	2.76	6368	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1504	15.02	0.39	12	0.03	208.00	8015.00	5250	20240905	-40.48	2660	20240509	17.48	5250	-40.48	20240905	2660	17.48	20240509	5250	-40.48	20240905	2660	17.48	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
25	20241203	090607	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	20	2	0.65	1856010	599	0.67	3080	3115	3080	3995	2155	3075	3098.51	2.76	517	3248	3161	3108	3021	2968	3135	2995	2407	920	5000	2210	5	1	48133333	1490	14.88	0.39	12	0.00	208.00	8015.00	5250	20240905	-41.05	2660	20240509	16.35	5250	-41.05	20240905	2660	16.35	20240509	5250	-41.05	20240905	2660	16.35	20240509	1.55	N	070960	5000	2406 억	1330459	N	N	831	N	N
26	20241202	160552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3075	-60	5	-1.91	274925905	88891	80.36	3135	3195	3055	4075	2195	3135	3092.84	2.76	1794	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1480	14.78	0.38	12	0.18	208.00	8015.00	5250	20240905	-41.43	2660	20240509	15.60	5250	-41.43	20240905	2660	15.60	20240509	5250	-41.43	20240905	2660	15.60	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	831	N	N
27	20241202	150635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3120	-15	5	-0.48	253579480	81974	74.11	3135	3195	3055	4075	2195	3135	3093.41	2.76	1970	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1502	15.00	0.39	12	0.17	208.00	8015.00	5250	20240905	-40.57	2660	20240509	17.29	5250	-40.57	20240905	2660	17.29	20240509	5250	-40.57	20240905	2660	17.29	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
28	20241202	140620	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-40	5	-1.28	165269755	53334	48.22	3135	3195	3055	4075	2195	3135	3098.77	2.76	1036	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1490	14.88	0.39	12	0.11	208.00	8015.00	5250	20240905	-41.05	2660	20240509	16.35	5250	-41.05	20240905	2660	16.35	20240509	5250	-41.05	20240905	2660	16.35	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
29	20241202	130602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3095	-40	5	-1.28	147481465	47597	43.03	3135	3195	3055	4075	2195	3135	3098.55	2.76	844	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1490	14.88	0.39	12	0.10	208.00	8015.00	5250	20240905	-41.05	2660	20240509	16.35	5250	-41.05	20240905	2660	16.35	20240509	5250	-41.05	20240905	2660	16.35	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
30	20241202	120624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3085	-50	5	-1.59	133766470	43156	39.01	3135	3195	3055	4075	2195	3135	3099.60	2.76	1400	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1485	14.83	0.38	12	0.09	208.00	8015.00	5250	20240905	-41.24	2660	20240509	15.98	5250	-41.24	20240905	2660	15.98	20240509	5250	-41.24	20240905	2660	15.98	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
31	20241202	110545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3070	-65	5	-2.07	117864900	37985	34.34	3135	3195	3055	4075	2195	3135	3102.93	2.76	1912	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1478	14.76	0.38	12	0.08	208.00	8015.00	5250	20240905	-41.52	2660	20240509	15.41	5250	-41.52	20240905	2660	15.41	20240509	5250	-41.52	20240905	2660	15.41	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
32	20241202	100553	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3090	-45	5	-1.44	78437420	25169	22.75	3135	3195	3075	4075	2195	3135	3116.43	2.76	3907	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1487	14.86	0.39	12	0.05	208.00	8015.00	5250	20240905	-41.14	2660	20240509	16.17	5250	-41.14	20240905	2660	16.17	20240509	5250	-41.14	20240905	2660	16.17	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N
33	20241202	090550	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	3170	35	2	1.12	6369255	2028	1.83	3135	3195	3115	4075	2195	3135	3140.66	2.76	162	3405	3270	3200	3065	2995	3235	3030	2407	940	5000	2250	5	1	48133333	1526	15.24	0.40	12	0.00	208.00	8015.00	5250	20240905	-39.62	2660	20240509	19.17	5250	-39.62	20240905	2660	19.17	20240509	5250	-39.62	20240905	2660	19.17	20240509	1.57	N	070960	5000	2406 억	1330228	N	N	891	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History