KissMeData/071050/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	newHighLowPriceClassCode	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	160600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76800	-1300	5	-1.66	9074023800	118027	63.78	77400	77700	76000	101500	54700	78100	76880.50	41.13	-5500	2871	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42798	6.69	0.56	12	0.21	11480.00	136785.00	80900	20241203	-5.07	53400	20240110	43.82	80900	-5.07	20241203	53400	43.82	20240110	80900	-5.07	20241203	53400	43.82	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	859	N	N
3	20241205	150603	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76700	-1400	5	-1.79	7854845400	102150	55.20	77400	77700	76000	101500	54700	78100	76894.72	41.13	-5500	-2538	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42742	6.68	0.56	12	0.18	11480.00	136785.00	80900	20241203	-5.19	53400	20240110	43.63	80900	-5.19	20241203	53400	43.63	20240110	80900	-5.19	20241203	53400	43.63	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
4	20241205	140556	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77000	-1100	5	-1.41	6307225300	81999	44.31	77400	77700	76000	101500	54700	78100	76917.73	41.13	-5500	-5686	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42909	6.71	0.56	12	0.15	11480.00	136785.00	80900	20241203	-4.82	53400	20240110	44.19	80900	-4.82	20241203	53400	44.19	20240110	80900	-4.82	20241203	53400	44.19	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
5	20241205	130601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-1000	5	-1.28	4732576900	61515	33.24	77400	77700	76000	101500	54700	78100	76932.93	41.13	-5500	-7724	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42965	6.72	0.56	12	0.11	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
6	20241205	120601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77000	-1100	5	-1.41	4048037600	52629	28.44	77400	77700	76000	101500	54700	78100	76915.56	41.13	-5500	-5683	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42909	6.71	0.56	12	0.09	11480.00	136785.00	80900	20241203	-4.82	53400	20240110	44.19	80900	-4.82	20241203	53400	44.19	20240110	80900	-4.82	20241203	53400	44.19	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
7	20241205	110600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-1000	5	-1.28	3259660600	42400	22.91	77400	77700	76000	101500	54700	78100	76877.61	41.13	-5500	-1974	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42965	6.72	0.56	12	0.08	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
8	20241205	100558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76900	-1200	5	-1.54	1922146000	25089	13.56	77400	77600	76000	101500	54700	78100	76610.66	41.13	-5500	201	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	42853	6.70	0.56	12	0.05	11480.00	136785.00	80900	20241203	-4.94	53400	20240110	44.01	80900	-4.94	20241203	53400	44.01	20240110	80900	-4.94	20241203	53400	44.01	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
9	20241205	090602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77200	-900	5	-1.15	172795400	2235	1.21	77400	77600	77100	101500	54700	78100	77298.68	41.13	-5500	-365	80833	79466	78133	76766	75433	78800	76100	2786	23400	5000	59350	100	1	55725992	43020	6.72	0.56	12	0.00	11480.00	136785.00	80900	20241203	-4.57	53400	20240110	44.57	80900	-4.57	20241203	53400	44.57	20240110	80900	-4.57	20241203	53400	44.57	20240110	0.04	N	071050	5000	2786 억	22920261	N	N	2873	N	N
10	20241204	160551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-2700	5	-3.34	14412759300	184959	68.21	79500	79500	76800	105000	56600	80800	77924.04	41.21	0	-34378	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43522	6.80	0.57	12	0.33	11480.00	136785.00	80900	20241203	-3.46	53400	20240110	46.25	80900	-3.46	20241203	53400	46.25	20240110	80900	-3.46	20241203	53400	46.25	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	2873	N	N
11	20241204	150552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78400	-2400	5	-2.97	12115133500	155589	57.38	79500	79500	76800	105000	56600	80800	77866.26	41.21	0	-32167	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43689	6.83	0.57	12	0.28	11480.00	136785.00	80900	20241203	-3.09	53400	20240110	46.82	80900	-3.09	20241203	53400	46.82	20240110	80900	-3.09	20241203	53400	46.82	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
12	20241204	140551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77600	-3200	5	-3.96	9536541400	122629	45.22	79500	79500	76800	105000	56600	80800	77767.42	41.21	0	-25595	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43243	6.76	0.57	12	0.22	11480.00	136785.00	80900	20241203	-4.08	53400	20240110	45.32	80900	-4.08	20241203	53400	45.32	20240110	80900	-4.08	20241203	53400	45.32	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
13	20241204	130548	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77600	-3200	5	-3.96	8131238200	104487	38.53	79500	79500	76800	105000	56600	80800	77820.57	41.21	0	-19451	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43243	6.76	0.57	12	0.19	11480.00	136785.00	80900	20241203	-4.08	53400	20240110	45.32	80900	-4.08	20241203	53400	45.32	20240110	80900	-4.08	20241203	53400	45.32	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
14	20241204	120547	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77300	-3500	5	-4.33	7436841100	95519	35.23	79500	79500	76800	105000	56600	80800	77857.19	41.21	0	-15848	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	43076	6.73	0.57	12	0.17	11480.00	136785.00	80900	20241203	-4.45	53400	20240110	44.76	80900	-4.45	20241203	53400	44.76	20240110	80900	-4.45	20241203	53400	44.76	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
15	20241204	110541	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-3700	5	-4.58	6631899500	85117	31.39	79500	79500	76800	105000	56600	80800	77915.10	41.21	0	-13234	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	42965	6.72	0.56	12	0.15	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
16	20241204	100545	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	77100	-3700	5	-4.58	4879656400	62418	23.02	79500	79500	76800	105000	56600	80800	78177.07	41.21	0	-4417	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	42965	6.72	0.56	12	0.11	11480.00	136785.00	80900	20241203	-4.70	53400	20240110	44.38	80900	-4.70	20241203	53400	44.38	20240110	80900	-4.70	20241203	53400	44.38	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
17	20241204	090551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-1600	5	-1.98	1100743200	13878	5.12	79500	79500	78700	105000	56600	80800	79315.69	41.21	0	4190	83800	82300	79400	77900	75000	83050	78650	2786	24200	5000	61400	100	1	55725992	44135	6.90	0.58	12	0.02	11480.00	136785.00	80900	20241203	-2.10	53400	20240110	48.31	80900	-2.10	20241203	53400	48.31	20240110	80900	-2.10	20241203	53400	48.31	20240110	0.04	N	071050	5000	2786 억	22963624	N	N	4707	N	N
18	20241203	160617	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80800	4300	2	5.62	21559197600	271091	255.10	77300	80900	76500	99400	53600	76500	79527.06	41.08	0	61681	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	45027	7.04	0.59	12	0.49	11480.00	136785.00	80900	20241203	-0.12	53400	20240110	51.31	80900	-0.12	20241203	53400	51.31	20240110	80900	-0.12	20241203	53400	51.31	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	4707	N	N
19	20241203	150637	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80600	4100	2	5.36	19194876200	241813	227.55	77300	80900	76500	99400	53600	76500	79379.16	41.08	0	50506	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44915	7.02	0.59	12	0.43	11480.00	136785.00	80900	20241203	-0.37	53400	20240110	50.94	80900	-0.37	20241203	53400	50.94	20240110	80900	-0.37	20241203	53400	50.94	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
20	20241203	140623	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80500	4000	2	5.23	17206459800	217116	204.31	77300	80900	76500	99400	53600	76500	79250.24	41.08	0	50982	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44859	7.01	0.59	12	0.39	11480.00	136785.00	80900	20241203	-0.49	53400	20240110	50.75	80900	-0.49	20241203	53400	50.75	20240110	80900	-0.49	20241203	53400	50.75	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
21	20241203	130626	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	80800	4300	2	5.62	14664244800	185508	174.57	77300	80900	76500	99400	53600	76500	79049.30	41.08	0	50553	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	45027	7.04	0.59	12	0.33	11480.00	136785.00	80900	20241203	-0.12	53400	20240110	51.31	80900	-0.12	20241203	53400	51.31	20240110	80900	-0.12	20241203	53400	51.31	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
22	20241203	120637	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	2800	2	3.66	9330388000	118909	111.90	77300	79400	76500	99400	53600	76500	78466.84	41.08	0	36966	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44191	6.91	0.58	12	0.21	11480.00	136785.00	79900	20241025	-0.75	53400	20240110	48.50	79900	-0.75	20241025	53400	48.50	20240110	79900	-0.75	20241025	53400	48.50	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
23	20241203	110620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79000	2500	2	3.27	6933127000	88645	83.42	77300	79200	76500	99400	53600	76500	78212.52	41.08	0	26375	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	44024	6.88	0.58	12	0.16	11480.00	136785.00	79900	20241025	-1.13	53400	20240110	47.94	79900	-1.13	20241025	53400	47.94	20240110	79900	-1.13	20241025	53400	47.94	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
24	20241203	100609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78700	2200	2	2.88	4210075700	54165	50.97	77300	78700	76500	99400	53600	76500	77727.16	41.08	0	16718	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	43856	6.86	0.58	12	0.10	11480.00	136785.00	79900	20241025	-1.50	53400	20240110	47.38	79900	-1.50	20241025	53400	47.38	20240110	79900	-1.50	20241025	53400	47.38	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
25	20241203	090607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	1600	2	2.09	1394287100	17969	16.91	77300	78100	76500	99400	53600	76500	77594.82	41.08	0	7866	77766	77132	75866	75232	73966	77450	75550	2786	22900	5000	58140	100	1	55725992	43522	6.80	0.57	12	0.03	11480.00	136785.00	79900	20241025	-2.25	53400	20240110	46.25	79900	-2.25	20241025	53400	46.25	20240110	79900	-2.25	20241025	53400	46.25	20240110	0.04	N	071050	5000	2786 억	22895014	N	N	332	N	N
26	20241202	160552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	76500	1800	2	2.41	8014106100	106252	115.70	76000	76500	74600	97100	52300	74700	75423.74	41.12	0	6460	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42630	6.66	0.56	12	0.19	11480.00	136785.00	79900	20241025	-4.26	53400	20240110	43.26	79900	-4.26	20241025	53400	43.26	20240110	79900	-4.26	20241025	53400	43.26	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	332	N	N
27	20241202	150635	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75900	1200	2	1.61	6769077600	89948	97.95	76000	76100	74600	97100	52300	74700	75255.45	41.12	0	6943	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42296	6.61	0.55	12	0.16	11480.00	136785.00	79900	20241025	-5.01	53400	20240110	42.13	79900	-5.01	20241025	53400	42.13	20240110	79900	-5.01	20241025	53400	42.13	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
28	20241202	140621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75600	900	2	1.20	5144606500	68512	74.60	76000	76000	74600	97100	52300	74700	75090.59	41.12	0	5298	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	42129	6.59	0.55	12	0.12	11480.00	136785.00	79900	20241025	-5.38	53400	20240110	41.57	79900	-5.38	20241025	53400	41.57	20240110	79900	-5.38	20241025	53400	41.57	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
29	20241202	130602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74800	100	2	0.13	3872654600	51597	56.19	76000	76000	74600	97100	52300	74700	75055.81	41.12	0	2986	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41683	6.52	0.55	12	0.09	11480.00	136785.00	79900	20241025	-6.38	53400	20240110	40.07	79900	-6.38	20241025	53400	40.07	20240110	79900	-6.38	20241025	53400	40.07	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
30	20241202	120624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74700	0	3	0.00	3276900700	43643	47.52	76000	76000	74600	97100	52300	74700	75084.22	41.12	0	2198	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41627	6.51	0.55	12	0.08	11480.00	136785.00	79900	20241025	-6.51	53400	20240110	39.89	79900	-6.51	20241025	53400	39.89	20240110	79900	-6.51	20241025	53400	39.89	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
31	20241202	110546	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75000	300	2	0.40	2430876000	32375	35.25	76000	76000	74600	97100	52300	74700	75084.97	41.12	0	1561	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41794	6.53	0.55	12	0.06	11480.00	136785.00	79900	20241025	-6.13	53400	20240110	40.45	79900	-6.13	20241025	53400	40.45	20240110	79900	-6.13	20241025	53400	40.45	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
32	20241202	100553	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	74900	200	2	0.27	1514571500	20153	21.95	76000	76000	74600	97100	52300	74700	75153.65	41.12	0	253	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41739	6.52	0.55	12	0.04	11480.00	136785.00	79900	20241025	-6.26	53400	20240110	40.26	79900	-6.26	20241025	53400	40.26	20240110	79900	-6.26	20241025	53400	40.26	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N
33	20241202	090550	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	75200	500	2	0.67	321989500	4255	4.63	76000	76000	75100	97100	52300	74700	75673.21	41.12	0	768	76833	75766	74633	73566	72433	75200	73000	2786	22400	5000	56770	100	1	55725992	41906	6.55	0.55	12	0.01	11480.00	136785.00	79900	20241025	-5.88	53400	20240110	40.82	79900	-5.88	20241025	53400	40.82	20240110	79900	-5.88	20241025	53400	40.82	20240110	0.04	N	071050	5000	2786 억	22915719	N	N	111	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History