KissMeData/138040/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

17 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	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	160759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100300	-3600	5	-3.46	40148884100	399372	89.97	103100	103800	99400	135000	72800	103900	100529.93	16.52	-12500	-117268	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	191292	9.58	2.01	12	0.21	10468.00	49802.00	107200	20241021	-6.44	53900	20231129	86.09	107200	-6.44	20241021	56100	78.79	20240105	107200	-6.44	20241021	55000	82.36	20231218	0.15	N	138040	500	1130 억	31499280	N	N	597	N	N
3	20241205	150805	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100500	-3400	5	-3.27	38184922600	379799	85.56	103100	103800	99400	135000	72800	103900	100539.62	16.52	-12500	-112672	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	191674	9.60	2.02	12	0.20	10468.00	49802.00	107200	20241021	-6.25	53900	20231129	86.46	107200	-6.25	20241021	56100	79.14	20240105	107200	-6.25	20241021	55000	82.73	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
4	20241205	140751	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100400	-3500	5	-3.37	34133668900	339411	76.46	103100	103800	99400	135000	72800	103900	100567.15	16.52	-12500	-106685	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	191483	9.59	2.02	12	0.18	10468.00	49802.00	107200	20241021	-6.34	53900	20231129	86.27	107200	-6.34	20241021	56100	78.97	20240105	107200	-6.34	20241021	55000	82.55	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
5	20241205	130800	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100100	-3800	5	-3.66	29385294900	292067	65.80	103100	103800	99400	135000	72800	103900	100611.24	16.52	-12500	-85872	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	190911	9.56	2.01	12	0.15	10468.00	49802.00	107200	20241021	-6.62	53900	20231129	85.71	107200	-6.62	20241021	56100	78.43	20240105	107200	-6.62	20241021	55000	82.00	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
6	20241205	120801	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	100200	-3700	5	-3.56	26133001400	259616	58.48	103100	103800	99400	135000	72800	103900	100659.94	16.52	-12500	-76008	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	191102	9.57	2.01	12	0.14	10468.00	49802.00	107200	20241021	-6.53	53900	20231129	85.90	107200	-6.53	20241021	56100	78.61	20240105	107200	-6.53	20241021	55000	82.18	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
7	20241205	110759	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	99500	-4400	5	-4.23	21519997600	213497	48.10	103100	103800	99500	135000	72800	103900	100797.34	16.52	-12500	-62041	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	189767	9.51	2.00	12	0.11	10468.00	49802.00	107200	20241021	-7.18	53900	20231129	84.60	107200	-7.18	20241021	56100	77.36	20240105	107200	-7.18	20241021	55000	80.91	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
8	20241205	100756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	101000	-2900	5	-2.79	10977660100	108179	24.37	103100	103800	100300	135000	72800	103900	101476.32	16.52	-12500	-35879	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	192627	9.65	2.03	12	0.06	10468.00	49802.00	107200	20241021	-5.78	53900	20231129	87.38	107200	-5.78	20241021	56100	80.04	20240105	107200	-5.78	20241021	55000	83.64	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
9	20241205	090803	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102300	-1600	5	-1.54	1499744000	14578	3.28	103100	103800	102100	135000	72800	103900	102875.67	16.52	-12500	-6317	107300	105600	103500	101800	99700	104550	100750	1131	31100	500	78960	100	1	190720114	195107	9.77	2.05	12	0.01	10468.00	49802.00	107200	20241021	-4.57	53900	20231129	89.80	107200	-4.57	20241021	56100	82.35	20240105	107200	-4.57	20241021	55000	86.00	20231218	0.15	N	138040	500	1130 억	31499280	N	N	1052	N	N
10	20241204	160747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103900	-1900	5	-1.80	45955353600	443783	122.15	104800	105200	101400	137500	74100	105800	103553.03	16.59	0	-91362	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	198158	9.93	2.09	12	0.23	10468.00	49802.00	107200	20241021	-3.08	53900	20231129	92.76	107200	-3.08	20241021	56100	85.20	20240105	107200	-3.08	20241021	55000	88.91	20231218	0.15	N	138040	500	1130 억	31640779	N	N	1052	N	N
11	20241204	150747	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104000	-1800	5	-1.70	41719112200	403040	110.94	104800	105200	101400	137500	74100	105800	103510.53	16.59	0	-89298	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	198349	9.94	2.09	12	0.21	10468.00	49802.00	107200	20241021	-2.99	53900	20231129	92.95	107200	-2.99	20241021	56100	85.38	20240105	107200	-2.99	20241021	55000	89.09	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
12	20241204	140748	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102800	-3000	5	-2.84	35800952100	345937	95.22	104800	105200	101400	137500	74100	105800	103489.14	16.59	0	-103112	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	196060	9.82	2.06	12	0.18	10468.00	49802.00	107200	20241021	-4.10	53900	20231129	90.72	107200	-4.10	20241021	56100	83.24	20240105	107200	-4.10	20241021	55000	86.91	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
13	20241204	130745	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102800	-3000	5	-2.84	32057550000	309457	85.18	104800	105200	101400	137500	74100	105800	103592.19	16.59	0	-96649	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	196060	9.82	2.06	12	0.16	10468.00	49802.00	107200	20241021	-4.10	53900	20231129	90.72	107200	-4.10	20241021	56100	83.24	20240105	107200	-4.10	20241021	55000	86.91	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
14	20241204	120741	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102600	-3200	5	-3.02	30236882200	291719	80.30	104800	105200	101400	137500	74100	105800	103649.98	16.59	0	-86122	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	195679	9.80	2.06	12	0.15	10468.00	49802.00	107200	20241021	-4.29	53900	20231129	90.35	107200	-4.29	20241021	56100	82.89	20240105	107200	-4.29	20241021	55000	86.55	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
15	20241204	110732	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	101800	-4000	5	-3.78	26497663300	255157	70.23	104800	105200	101400	137500	74100	105800	103847.70	16.59	0	-76575	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	194153	9.72	2.04	12	0.13	10468.00	49802.00	107200	20241021	-5.04	53900	20231129	88.87	107200	-5.04	20241021	56100	81.46	20240105	107200	-5.04	20241021	55000	85.09	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
16	20241204	100736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103700	-2100	5	-1.98	16644352900	159212	43.82	104800	105200	103300	137500	74100	105800	104541.28	16.59	0	-46998	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	197777	9.91	2.08	12	0.08	10468.00	49802.00	107200	20241021	-3.26	53900	20231129	92.39	107200	-3.26	20241021	56100	84.85	20240105	107200	-3.26	20241021	55000	88.55	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
17	20241204	090750	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104800	-1000	5	-0.95	4606790600	44168	12.16	104800	105000	103300	137500	74100	105800	104298.14	16.59	0	-8218	107133	106466	105133	104466	103133	106800	104800	1131	31700	500	80400	100	1	190720114	199875	10.01	2.10	12	0.02	10468.00	49802.00	107200	20241021	-2.24	53900	20231129	94.43	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	55000	90.55	20231218	0.15	N	138040	500	1130 억	31640779	N	N	11408	N	N
18	20241203	160819	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	105800	2900	2	2.82	38153868700	363138	191.76	103900	105800	103800	133700	72100	102900	105067.08	16.51	0	157811	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	201782	10.11	2.12	12	0.19	10468.00	49802.00	107200	20241021	-1.31	53900	20231129	96.29	107200	-1.31	20241021	56100	88.59	20240105	107200	-1.31	20241021	55000	92.36	20231218	0.14	N	138040	500	1130 억	31479424	N	N	11400	N	N
19	20241203	150848	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	105500	2600	2	2.53	32012274600	305017	161.07	103900	105600	103800	133700	72100	102900	104952.43	16.51	0	128899	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	201210	10.08	2.12	12	0.16	10468.00	49802.00	107200	20241021	-1.59	53900	20231129	95.73	107200	-1.59	20241021	56100	88.06	20240105	107200	-1.59	20241021	55000	91.82	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
20	20241203	140836	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104900	2000	2	1.94	24716187000	235781	124.51	103900	105200	103800	133700	72100	102900	104826.88	16.51	0	82092	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	200065	10.02	2.11	12	0.12	10468.00	49802.00	107200	20241021	-2.15	53900	20231129	94.62	107200	-2.15	20241021	56100	86.99	20240105	107200	-2.15	20241021	55000	90.73	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
21	20241203	130838	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104900	2000	2	1.94	21122816300	201527	106.42	103900	105200	103800	133700	72100	102900	104813.83	16.51	0	71317	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	200065	10.02	2.11	12	0.11	10468.00	49802.00	107200	20241021	-2.15	53900	20231129	94.62	107200	-2.15	20241021	56100	86.99	20240105	107200	-2.15	20241021	55000	90.73	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
22	20241203	120847	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104800	1900	2	1.85	19029341800	181559	95.88	103900	105200	103800	133700	72100	102900	104810.79	16.51	0	64695	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	199875	10.01	2.10	12	0.10	10468.00	49802.00	107200	20241021	-2.24	53900	20231129	94.43	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	55000	90.55	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
23	20241203	110828	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	105000	2100	2	2.04	16569916100	158111	83.49	103900	105200	103800	133700	72100	102900	104799.26	16.51	0	59297	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	200256	10.03	2.11	12	0.08	10468.00	49802.00	107200	20241021	-2.05	53900	20231129	94.81	107200	-2.05	20241021	56100	87.17	20240105	107200	-2.05	20241021	55000	90.91	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
24	20241203	100816	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104800	1900	2	1.85	10376110100	99154	52.36	103900	105200	103800	133700	72100	102900	104646.41	16.51	0	37076	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	199875	10.01	2.10	12	0.05	10468.00	49802.00	107200	20241021	-2.24	53900	20231129	94.43	107200	-2.24	20241021	56100	86.81	20240105	107200	-2.24	20241021	55000	90.55	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
25	20241203	090808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	104600	1700	2	1.65	3323919700	31875	16.83	103900	104700	103800	133700	72100	102900	104279.83	16.51	0	15624	104566	103732	102966	102132	101366	103350	101750	1131	30800	500	78200	100	1	190720114	199493	9.99	2.10	12	0.02	10468.00	49802.00	107200	20241021	-2.43	53900	20231129	94.06	107200	-2.43	20241021	56100	86.45	20240105	107200	-2.43	20241021	55000	90.18	20231218	0.14	N	138040	500	1130 억	31479424	N	N	346	N	N
26	20241202	160756	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102900	900	2	0.88	19520419400	189332	67.31	103100	103800	102200	132600	71400	102000	103101.58	16.51	0	14780	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	196251	9.83	2.07	12	0.10	10468.00	49802.00	107200	20241021	-4.01	53900	20231129	90.91	107200	-4.01	20241021	56100	83.42	20240105	107200	-4.01	20241021	55000	87.09	20231218	0.14	N	138040	500	1130 억	31488298	N	N	346	N	N
27	20241202	150900	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102800	800	2	0.78	17645349300	171104	60.83	103100	103800	102200	132600	71400	102000	103126.46	16.51	0	9456	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	196060	9.82	2.06	12	0.09	10468.00	49802.00	107200	20241021	-4.10	53900	20231129	90.72	107200	-4.10	20241021	56100	83.24	20240105	107200	-4.10	20241021	55000	86.91	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
28	20241202	140815	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103000	1000	2	0.98	14138065900	137032	48.72	103100	103800	102200	132600	71400	102000	103173.46	16.51	0	699	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	196442	9.84	2.07	12	0.07	10468.00	49802.00	107200	20241021	-3.92	53900	20231129	91.09	107200	-3.92	20241021	56100	83.60	20240105	107200	-3.92	20241021	55000	87.27	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
29	20241202	130810	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102700	700	2	0.69	10735843900	103966	36.96	103100	103800	102200	132600	71400	102000	103263.03	16.51	0	-3473	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	195870	9.81	2.06	12	0.05	10468.00	49802.00	107200	20241021	-4.20	53900	20231129	90.54	107200	-4.20	20241021	56100	83.07	20240105	107200	-4.20	20241021	55000	86.73	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
30	20241202	120827	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103000	1000	2	0.98	9234451500	89367	31.77	103100	103800	102200	132600	71400	102000	103331.78	16.51	0	1991	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	196442	9.84	2.07	12	0.05	10468.00	49802.00	107200	20241021	-3.92	53900	20231129	91.09	107200	-3.92	20241021	56100	83.60	20240105	107200	-3.92	20241021	55000	87.27	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
31	20241202	110743	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103400	1400	2	1.37	7965769900	77087	27.41	103100	103800	102200	132600	71400	102000	103334.80	16.51	0	6245	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	197205	9.88	2.08	12	0.04	10468.00	49802.00	107200	20241021	-3.54	53900	20231129	91.84	107200	-3.54	20241021	56100	84.31	20240105	107200	-3.54	20241021	55000	88.00	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
32	20241202	100749	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	103500	1500	2	1.47	5659217100	54810	19.49	103100	103600	102200	132600	71400	102000	103251.54	16.51	0	6102	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	197395	9.89	2.08	12	0.03	10468.00	49802.00	107200	20241021	-3.45	53900	20231129	92.02	107200	-3.45	20241021	56100	84.49	20240105	107200	-3.45	20241021	55000	88.18	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N
33	20241202	090746	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	102900	900	2	0.88	1814943000	17583	6.25	103100	103600	102200	132600	71400	102000	103221.46	16.51	0	4945	106133	104066	103033	100966	99933	103550	100450	1131	30600	500	77520	100	1	190720114	196251	9.83	2.07	12	0.01	10468.00	49802.00	107200	20241021	-4.01	53900	20231129	90.91	107200	-4.01	20241021	56100	83.42	20240105	107200	-4.01	20241021	55000	87.09	20231218	0.14	N	138040	500	1130 억	31488298	N	N	193	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History