KissMeData/107590/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	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	160724	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-200	5	-0.26	10719400	137	19.00	78100	79900	78000	101600	54800	78200	78243.80	0.18	4	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1810	13.69	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
3	20241205	150729	57	100.00	KOSPI	금융업	N	N	N	N	N	78600	400	2	0.51	9627000	123	17.06	78100	79900	78000	101600	54800	78200	78268.29	0.18	10	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1824	13.80	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.22	72600	20240805	8.26	108000	-27.22	20240521	72600	8.26	20240805	108000	-27.22	20240521	72600	8.26	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
4	20241205	140715	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	100	2	0.13	9313400	119	16.50	78100	79900	78000	101600	54800	78200	78263.87	0.18	9	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
5	20241205	130724	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	100	2	0.13	9313400	119	16.50	78100	79900	78000	101600	54800	78200	78263.87	0.18	9	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1817	13.75	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
6	20241205	120725	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	300	2	0.38	8604500	110	15.26	78100	79900	78000	101600	54800	78200	78222.73	0.18	6	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
7	20241205	110723	57	100.00	KOSPI	금융업	N	N	N	N	N	78500	300	2	0.38	1250400	16	2.22	78100	78500	78000	101600	54800	78200	78150.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1821	13.78	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.31	72600	20240805	8.13	108000	-27.31	20240521	72600	8.13	20240805	108000	-27.31	20240521	72600	8.13	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
8	20241205	100720	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	-200	5	-0.26	780900	10	1.39	78100	78500	78000	101600	54800	78200	78090.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1810	13.69	0.77	12	0.00	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
9	20241205	090726	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	0	3	0.00	0	0	0.00	0	0	0	101600	54800	78200	0.00	0.18	0	79133	78666	78033	77566	76933	78900	77800	13	23400	500	56300	100	1	2320000	1814	13.73	0.78	12	0.00	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
10	20241204	160712	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	56220600	721	200.28	78100	78500	77400	101100	54500	77800	77975.87	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.03	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
11	20241204	150713	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	200	2	0.26	55518000	712	197.78	78100	78500	77400	101100	54500	77800	77974.72	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1810	13.69	0.77	12	0.03	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
12	20241204	140712	57	100.00	KOSPI	금융업	N	N	N	N	N	78000	200	2	0.26	39216000	503	139.72	78100	78500	77400	101100	54500	77800	77964.21	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1810	13.69	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.78	72600	20240805	7.44	108000	-27.78	20240521	72600	7.44	20240805	108000	-27.78	20240521	72600	7.44	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
13	20241204	130710	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	39060000	501	139.17	78100	78500	77400	101100	54500	77800	77964.07	0.18	6	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.02	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
14	20241204	120708	57	100.00	KOSPI	금융업	N	N	N	N	N	78300	500	2	0.64	30791200	395	109.72	78100	78500	77400	101100	54500	77800	77952.41	0.18	3	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1817	13.75	0.78	12	0.02	5696.00	100734.00	108000	20240521	-27.50	72600	20240805	7.85	108000	-27.50	20240521	72600	7.85	20240805	108000	-27.50	20240521	72600	7.85	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
15	20241204	110659	57	100.00	KOSPI	금융업	N	N	N	N	N	78100	300	2	0.39	26577900	341	94.72	78100	78500	77400	101100	54500	77800	77941.06	0.18	2	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1812	13.71	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.69	72600	20240805	7.58	108000	-27.69	20240521	72600	7.58	20240805	108000	-27.69	20240521	72600	7.58	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
16	20241204	100701	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26265000	337	93.61	78100	78500	77400	101100	54500	77800	77937.69	0.18	1	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
17	20241204	090713	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	16382100	211	58.61	78100	78100	77400	101100	54500	77800	77640.28	0.18	1	79333	78566	78033	77266	76733	78950	77650	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
18	20241203	160742	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	28196400	360	119.21	77500	78800	77500	101100	54500	77800	78323.33	0.18	6	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.02	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
19	20241203	150808	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	0	3	0.00	26562600	339	112.25	77500	78800	77500	101100	54500	77800	78355.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
20	20241203	140757	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26406900	337	111.59	77500	78800	77500	101100	54500	77800	78358.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
21	20241203	130758	57	100.00	KOSPI	금융업	N	N	N	N	N	78400	600	2	0.77	26406900	337	111.59	77500	78800	77500	101100	54500	77800	78358.75	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1819	13.76	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.41	72600	20240805	7.99	108000	-27.41	20240521	72600	7.99	20240805	108000	-27.41	20240521	72600	7.99	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
22	20241203	120806	57	100.00	KOSPI	금융업	N	N	N	N	N	78200	400	2	0.51	18830300	240	79.47	77500	78800	77500	101100	54500	77800	78459.58	0.18	17	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1814	13.73	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.59	72600	20240805	7.71	108000	-27.59	20240521	72600	7.71	20240805	108000	-27.59	20240521	72600	7.71	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
23	20241203	110749	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	900	2	1.16	16718000	213	70.53	77500	78800	77500	101100	54500	77800	78488.26	0.18	3	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1826	13.82	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
24	20241203	100738	57	100.00	KOSPI	금융업	N	N	N	N	N	78700	900	2	1.16	16639300	212	70.20	77500	78800	77500	101100	54500	77800	78487.26	0.18	2	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1826	13.82	0.78	12	0.01	5696.00	100734.00	108000	20240521	-27.13	72600	20240805	8.40	108000	-27.13	20240521	72600	8.40	20240805	108000	-27.13	20240521	72600	8.40	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
25	20241203	090731	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-300	5	-0.39	775000	10	3.31	77500	77500	77500	101100	54500	77800	77500.00	0.18	0	78266	78032	77566	77332	76866	78150	77450	13	23300	500	56010	100	1	2320000	1798	13.61	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4137	N	N	N	N
26	20241202	160719	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	200	2	0.26	23416000	302	31.59	77600	77800	77100	100800	54400	77600	77536.42	0.18	12	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
27	20241202	150820	57	100.00	KOSPI	금융업	N	N	N	N	N	77800	200	2	0.26	23416000	302	31.59	77600	77800	77100	100800	54400	77600	77536.42	0.18	12	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1805	13.66	0.77	12	0.01	5696.00	100734.00	108000	20240521	-27.96	72600	20240805	7.16	108000	-27.96	20240521	72600	7.16	20240805	108000	-27.96	20240521	72600	7.16	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
28	20241202	140741	57	100.00	KOSPI	금융업	N	N	N	N	N	77700	100	2	0.13	22405500	289	30.23	77600	77700	77100	100800	54400	77600	77527.68	0.18	0	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1803	13.64	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.06	72600	20240805	7.02	108000	-28.06	20240521	72600	7.02	20240805	108000	-28.06	20240521	72600	7.02	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
29	20241202	130735	57	100.00	KOSPI	금융업	N	N	N	N	N	77500	-100	5	-0.13	12082500	156	16.32	77600	77600	77100	100800	54400	77600	77451.92	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1798	13.61	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.24	72600	20240805	6.75	108000	-28.24	20240521	72600	6.75	20240805	108000	-28.24	20240521	72600	6.75	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
30	20241202	120751	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-500	5	-0.64	11156500	144	15.06	77600	77600	77100	100800	54400	77600	77475.69	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1789	13.54	0.77	12	0.01	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
31	20241202	110709	57	100.00	KOSPI	금융업	N	N	N	N	N	77100	-500	5	-0.64	8531900	110	11.51	77600	77600	77100	100800	54400	77600	77562.73	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1789	13.54	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.61	72600	20240805	6.20	108000	-28.61	20240521	72600	6.20	20240805	108000	-28.61	20240521	72600	6.20	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
32	20241202	100713	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	0	3	0.00	5972600	77	8.05	77600	77600	77100	100800	54400	77600	77566.23	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N
33	20241202	090711	57	100.00	KOSPI	금융업	N	N	N	N	N	77600	0	3	0.00	776000	10	1.05	77600	77600	77600	100800	54400	77600	77600.00	0.18	-1	80400	79000	77800	76400	75200	78400	75800	13	23200	500	55870	100	1	2320000	1800	13.62	0.77	12	0.00	5696.00	100734.00	108000	20240521	-28.15	72600	20240805	6.89	108000	-28.15	20240521	72600	6.89	20240805	108000	-28.15	20240521	72600	6.89	20240805	0.03	N	107590	500	13 억	4125	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History