KissMeData/096760/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	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	160703	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2845	-25	5	-0.87	97400525	34057	23.60	2890	2890	2845	3730	2010	2870	2859.93	1.52	-6767	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2103	11.07	1.59	12	0.05	257.00	1785.00	3905	20240920	-27.14	2740	20241204	3.83	3905	-27.14	20240920	2740	3.83	20241204	3905	-27.14	20240920	2740	3.83	20241204	0.23	N	096760	500	369 억	1120642	N	N	1	N	N
3	20241205	150708	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	-20	5	-0.70	93502625	32687	22.65	2890	2890	2845	3730	2010	2870	2860.54	1.52	-5928	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2107	11.09	1.60	12	0.04	257.00	1785.00	3905	20240920	-27.02	2740	20241204	4.01	3905	-27.02	20240920	2740	4.01	20241204	3905	-27.02	20240920	2740	4.01	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
4	20241205	140656	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	58256020	20349	14.10	2890	2890	2850	3730	2010	2870	2862.84	1.52	2289	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
5	20241205	130704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2855	-15	5	-0.52	51009575	17813	12.34	2890	2890	2855	3730	2010	2870	2863.62	1.52	1453	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2111	11.11	1.60	12	0.02	257.00	1785.00	3905	20240920	-26.89	2740	20241204	4.20	3905	-26.89	20240920	2740	4.20	20241204	3905	-26.89	20240920	2740	4.20	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
6	20241205	120704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	43431350	15167	10.51	2890	2890	2855	3730	2010	2870	2863.54	1.52	626	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
7	20241205	110704	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	27456815	9591	6.65	2890	2890	2855	3730	2010	2870	2862.77	1.52	-188	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.01	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
8	20241205	100700	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	-10	5	-0.35	22394905	7823	5.42	2890	2890	2855	3730	2010	2870	2862.70	1.52	-1198	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2114	11.13	1.60	12	0.01	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
9	20241205	090705	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	5287480	1841	1.28	2890	2890	2865	3730	2010	2870	2872.07	1.52	-1572	2996	2932	2836	2772	2676	2885	2725	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.00	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.23	N	096760	500	369 억	1120642	N	N	0	N	N
10	20241204	160652	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-45	5	-1.54	406508425	144299	1359.77	2885	2900	2740	3785	2045	2915	2817.13	1.48	31413	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2122	11.17	1.61	12	0.20	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
11	20241204	150653	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	-50	5	-1.72	401149370	142432	1342.18	2885	2900	2740	3785	2045	2915	2816.43	1.48	32111	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2118	11.15	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
12	20241204	140652	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2865	-50	5	-1.72	397428120	141137	1329.98	2885	2900	2740	3785	2045	2915	2815.90	1.48	32531	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2118	11.15	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.63	2740	20241204	4.56	3905	-26.63	20240920	2740	4.56	20241204	3905	-26.63	20240920	2740	4.56	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
13	20241204	130650	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2870	-45	5	-1.54	390860485	138853	1308.45	2885	2900	2740	3785	2045	2915	2814.92	1.48	33741	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2122	11.17	1.61	12	0.19	257.00	1785.00	3905	20240920	-26.50	2740	20241204	4.74	3905	-26.50	20240920	2740	4.74	20241204	3905	-26.50	20240920	2740	4.74	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
14	20241204	120648	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2860	-55	5	-1.89	378184925	134422	1266.70	2885	2900	2740	3785	2045	2915	2813.42	1.48	33500	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2114	11.13	1.60	12	0.18	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
15	20241204	110639	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2860	-55	5	-1.89	368880645	131154	1235.90	2885	2900	2740	3785	2045	2915	2812.58	1.48	34014	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2114	11.13	1.60	12	0.18	257.00	1785.00	3905	20240920	-26.76	2740	20241204	4.38	3905	-26.76	20240920	2740	4.38	20241204	3905	-26.76	20240920	2740	4.38	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
16	20241204	100642	55	60.00	KOSPI	신저가	금융업	N	N	N	Y	60	N	2830	-85	5	-2.92	338723090	120518	1135.68	2885	2900	2740	3785	2045	2915	2810.56	1.48	41576	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2092	11.01	1.59	12	0.16	257.00	1785.00	3905	20240920	-27.53	2740	20241204	3.28	3905	-27.53	20240920	2740	3.28	20241204	3905	-27.53	20240920	2740	3.28	20241204	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
17	20241204	090653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	-20	5	-0.69	184265	64	0.60	2885	2895	2850	3785	2045	2915	2879.14	1.48	1	2961	2937	2901	2877	2841	2950	2890	370	870	500	2040	5	1	73924942	2140	11.26	1.62	12	0.00	257.00	1785.00	3905	20240920	-25.86	2815	20241115	2.84	3905	-25.86	20240920	2815	2.84	20241115	3905	-25.86	20240920	2815	2.84	20241115	0.24	N	096760	500	369 억	1092153	N	N	2	N	N
18	20241203	160718	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	45	2	1.57	30759880	10606	46.09	2865	2925	2865	3730	2010	2870	2900.23	1.48	739	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1091604	N	N	2	N	N
19	20241203	150746	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	50	2	1.74	30512105	10521	45.72	2865	2925	2865	3730	2010	2870	2900.11	1.48	797	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
20	20241203	140735	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	45	2	1.57	23161700	7997	34.75	2865	2925	2865	3730	2010	2870	2896.30	1.48	-668	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2155	11.34	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.35	2815	20241115	3.55	3905	-25.35	20240920	2815	3.55	20241115	3905	-25.35	20240920	2815	3.55	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
21	20241203	130734	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	55	2	1.92	22654355	7823	34.00	2865	2925	2865	3730	2010	2870	2895.87	1.48	-650	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2162	11.38	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.10	2815	20241115	3.91	3905	-25.10	20240920	2815	3.91	20241115	3905	-25.10	20240920	2815	3.91	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
22	20241203	120743	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	50	2	1.74	21640400	7476	32.49	2865	2925	2865	3730	2010	2870	2894.65	1.48	-691	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2159	11.36	1.64	12	0.01	257.00	1785.00	3905	20240920	-25.22	2815	20241115	3.73	3905	-25.22	20240920	2815	3.73	20241115	3905	-25.22	20240920	2815	3.73	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
23	20241203	110727	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	35	2	1.22	20952880	7240	31.46	2865	2925	2865	3730	2010	2870	2894.04	1.48	-706	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2148	11.30	1.63	12	0.01	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
24	20241203	100716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	30	2	1.05	9023840	3136	13.63	2865	2900	2865	3730	2010	2870	2877.50	1.48	559	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2144	11.28	1.62	12	0.00	257.00	1785.00	3905	20240920	-25.74	2815	20241115	3.02	3905	-25.74	20240920	2815	3.02	20241115	3905	-25.74	20240920	2815	3.02	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
25	20241203	090710	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2880	10	2	0.35	1579810	550	2.39	2865	2880	2865	3730	2010	2870	2872.38	1.48	5	2960	2915	2885	2840	2810	2900	2825	370	860	500	2000	5	1	73924942	2129	11.21	1.61	12	0.00	257.00	1785.00	3905	20240920	-26.25	2815	20241115	2.31	3905	-26.25	20240920	2815	2.31	20241115	3905	-26.25	20240920	2815	2.31	20241115	0.25	N	096760	500	369 억	1091604	N	N	0	N	N
26	20241202	160658	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	66031690	23004	42.50	2900	2930	2855	3730	2010	2870	2870.44	1.48	-1362	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
27	20241202	150756	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	60119615	20944	38.69	2900	2930	2855	3730	2010	2870	2870.49	1.48	-1332	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
28	20241202	140721	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	55237180	19238	35.54	2900	2930	2855	3730	2010	2870	2871.25	1.48	-1335	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.03	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
29	20241202	130716	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	-10	5	-0.35	50409725	17553	32.43	2900	2930	2855	3730	2010	2870	2871.86	1.48	-1482	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2114	11.13	1.60	12	0.02	257.00	1785.00	3905	20240920	-26.76	2815	20241115	1.60	3905	-26.76	20240920	2815	1.60	20241115	3905	-26.76	20240920	2815	1.60	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
30	20241202	120731	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	42639150	14838	27.41	2900	2930	2860	3730	2010	2870	2873.65	1.48	122	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
31	20241202	110651	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2870	0	3	0.00	40641880	14141	26.13	2900	2930	2860	3730	2010	2870	2874.05	1.48	122	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2122	11.17	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.50	2815	20241115	1.95	3905	-26.50	20240920	2815	1.95	20241115	3905	-26.50	20240920	2815	1.95	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
32	20241202	100653	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2865	-5	5	-0.17	38355025	13342	24.65	2900	2930	2860	3730	2010	2870	2874.76	1.48	139	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2118	11.15	1.61	12	0.02	257.00	1785.00	3905	20240920	-26.63	2815	20241115	1.78	3905	-26.63	20240920	2815	1.78	20241115	3905	-26.63	20240920	2815	1.78	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N
33	20241202	090652	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	35	2	1.22	4177790	1437	2.65	2900	2930	2900	3730	2010	2870	2907.30	1.48	-322	2956	2912	2891	2847	2826	2902	2837	370	860	500	2000	5	1	73924942	2148	11.30	1.63	12	0.00	257.00	1785.00	3905	20240920	-25.61	2815	20241115	3.20	3905	-25.61	20240920	2815	3.20	20241115	3905	-25.61	20240920	2815	3.20	20241115	0.25	N	096760	500	369 억	1092761	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History