KissMeData/138930/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	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	160801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11160	-350	5	-3.04	28665881820	2584613	77.21	11450	11450	10860	14960	8060	11510	11090.93	39.69	-347929	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35761	5.66	0.35	12	0.81	1972.00	31746.00	11900	20241203	-6.22	6830	20240105	63.40	11900	-6.22	20241203	6830	63.40	20240105	11900	-6.22	20241203	6830	63.40	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	18315	N	N
3	20241205	150806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11190	-320	5	-2.78	27375913250	2469265	73.77	11450	11450	10860	14960	8060	11510	11086.66	39.69	-300663	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35857	5.67	0.35	12	0.77	1972.00	31746.00	11900	20241203	-5.97	6830	20240105	63.84	11900	-5.97	20241203	6830	63.84	20240105	11900	-5.97	20241203	6830	63.84	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
4	20241205	140752	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11140	-370	5	-3.21	23626266870	2133595	63.74	11450	11450	10860	14960	8060	11510	11073.45	39.69	-173700	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35697	5.65	0.35	12	0.67	1972.00	31746.00	11900	20241203	-6.39	6830	20240105	63.10	11900	-6.39	20241203	6830	63.10	20240105	11900	-6.39	20241203	6830	63.10	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
5	20241205	130802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11100	-410	5	-3.56	20749202730	1874296	55.99	11450	11450	10860	14960	8060	11510	11070.40	39.69	-133616	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35568	5.63	0.35	12	0.58	1972.00	31746.00	11900	20241203	-6.72	6830	20240105	62.52	11900	-6.72	20241203	6830	62.52	20240105	11900	-6.72	20241203	6830	62.52	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
6	20241205	120803	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11180	-330	5	-2.87	15777323100	1426040	42.60	11450	11450	10860	14960	8060	11510	11063.73	39.69	-191226	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35825	5.67	0.35	12	0.45	1972.00	31746.00	11900	20241203	-6.05	6830	20240105	63.69	11900	-6.05	20241203	6830	63.69	20240105	11900	-6.05	20241203	6830	63.69	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
7	20241205	110801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11110	-400	5	-3.48	13776419680	1246629	37.24	11450	11450	10860	14960	8060	11510	11050.94	39.69	-114251	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35601	5.63	0.35	12	0.39	1972.00	31746.00	11900	20241203	-6.64	6830	20240105	62.66	11900	-6.64	20241203	6830	62.66	20240105	11900	-6.64	20241203	6830	62.66	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
8	20241205	100758	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11080	-430	5	-3.74	10698180610	968005	28.92	11450	11450	10860	14960	8060	11510	11051.78	39.69	-25352	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35504	5.62	0.35	12	0.30	1972.00	31746.00	11900	20241203	-6.89	6830	20240105	62.23	11900	-6.89	20241203	6830	62.23	20240105	11900	-6.89	20241203	6830	62.23	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
9	20241205	090804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11170	-340	5	-2.95	1720241000	152528	4.56	11450	11450	11130	14960	8060	11510	11278.20	39.69	-21949	12043	11776	11523	11256	11003	11650	11130	16297	3450	5000	8970	10	1	320436727	35793	5.66	0.35	12	0.05	1972.00	31746.00	11900	20241203	-6.13	6830	20240105	63.54	11900	-6.13	20241203	6830	63.54	20240105	11900	-6.13	20241203	6830	63.54	20240105	0.12	N	138930	5000	16296 억	127196740	N	N	3053	N	N
10	20241204	160749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11510	-370	5	-3.11	38409006580	3342166	91.51	11730	11790	11270	15440	8320	11880	11492.23	39.58	-495831	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36882	5.84	0.36	12	1.04	1972.00	31746.00	11900	20241203	-3.28	6830	20240105	68.52	11900	-3.28	20241203	6830	68.52	20240105	11900	-3.28	20241203	6830	68.52	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	3053	N	N
11	20241204	150749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11560	-320	5	-2.69	35832737930	3119079	85.40	11730	11790	11270	15440	8320	11880	11488.24	39.58	-441349	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	37042	5.86	0.36	12	0.97	1972.00	31746.00	11900	20241203	-2.86	6830	20240105	69.25	11900	-2.86	20241203	6830	69.25	20240105	11900	-2.86	20241203	6830	69.25	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
12	20241204	140749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11480	-400	5	-3.37	30049437570	2615622	71.62	11730	11790	11270	15440	8320	11880	11488.44	39.58	-340394	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36786	5.82	0.36	12	0.82	1972.00	31746.00	11900	20241203	-3.53	6830	20240105	68.08	11900	-3.53	20241203	6830	68.08	20240105	11900	-3.53	20241203	6830	68.08	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
13	20241204	130747	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	-460	5	-3.87	26018225810	2264299	62.00	11730	11790	11270	15440	8320	11880	11490.62	39.58	-251793	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36594	5.79	0.36	12	0.71	1972.00	31746.00	11900	20241203	-4.03	6830	20240105	67.20	11900	-4.03	20241203	6830	67.20	20240105	11900	-4.03	20241203	6830	67.20	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
14	20241204	120743	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11420	-460	5	-3.87	22687162290	1972602	54.01	11730	11790	11270	15440	8320	11880	11501.13	39.58	-198642	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36594	5.79	0.36	12	0.62	1972.00	31746.00	11900	20241203	-4.03	6830	20240105	67.20	11900	-4.03	20241203	6830	67.20	20240105	11900	-4.03	20241203	6830	67.20	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
15	20241204	110733	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11430	-450	5	-3.79	18806227030	1634003	44.74	11730	11790	11270	15440	8320	11880	11509.29	39.58	-120960	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36626	5.80	0.36	12	0.51	1972.00	31746.00	11900	20241203	-3.95	6830	20240105	67.35	11900	-3.95	20241203	6830	67.35	20240105	11900	-3.95	20241203	6830	67.35	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
16	20241204	100738	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11340	-540	5	-4.55	13452452260	1163554	31.86	11730	11790	11270	15440	8320	11880	11561.51	39.58	-80852	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	36338	5.75	0.36	12	0.36	1972.00	31746.00	11900	20241203	-4.71	6830	20240105	66.03	11900	-4.71	20241203	6830	66.03	20240105	11900	-4.71	20241203	6830	66.03	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
17	20241204	090751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11770	-110	5	-0.93	3617306350	309648	8.48	11730	11790	11510	15440	8320	11880	11681.97	39.58	30619	12493	12186	11593	11286	10693	12340	11440	16297	3560	5000	9260	10	1	320436727	37715	5.97	0.37	12	0.10	1972.00	31746.00	11900	20241203	-1.09	6830	20240105	72.33	11900	-1.09	20241203	6830	72.33	20240105	11900	-1.09	20241203	6830	72.33	20240105	0.13	N	138930	5000	16296 억	126830142	N	N	23305	N	N
18	20241203	160821	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11880	960	2	8.79	38647743570	3298768	197.60	11000	11900	11000	14190	7650	10920	11715.72	39.24	556814	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	38068	6.02	0.37	12	1.03	1972.00	31746.00	11900	20241203	-0.17	6830	20240105	73.94	11900	-0.17	20241203	6830	73.94	20240105	11900	-0.17	20241203	6830	73.94	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	23279	N	N
19	20241203	150850	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11870	950	2	8.70	36681362920	3133181	187.68	11000	11900	11000	14190	7650	10920	11707.39	39.24	578456	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	38036	6.02	0.37	12	0.98	1972.00	31746.00	11900	20241203	-0.25	6830	20240105	73.79	11900	-0.25	20241203	6830	73.79	20240105	11900	-0.25	20241203	6830	73.79	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
20	20241203	140838	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11840	920	2	8.42	32028282580	2741161	164.20	11000	11900	11000	14190	7650	10920	11684.20	39.24	604850	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	37940	6.00	0.37	12	0.86	1972.00	31746.00	11900	20241203	-0.50	6830	20240105	73.35	11900	-0.50	20241203	6830	73.35	20240105	11900	-0.50	20241203	6830	73.35	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
21	20241203	130840	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11870	950	2	8.70	29141085360	2497489	149.60	11000	11900	11000	14190	7650	10920	11668.15	39.24	652519	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	38036	6.02	0.37	12	0.78	1972.00	31746.00	11900	20241203	-0.25	6830	20240105	73.79	11900	-0.25	20241203	6830	73.79	20240105	11900	-0.25	20241203	6830	73.79	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
22	20241203	120849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11800	880	2	8.06	26373919670	2263739	135.60	11000	11900	11000	14190	7650	10920	11650.60	39.24	607847	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	37812	5.98	0.37	12	0.71	1972.00	31746.00	11900	20241203	-0.84	6830	20240105	72.77	11900	-0.84	20241203	6830	72.77	20240105	11900	-0.84	20241203	6830	72.77	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
23	20241203	110830	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11810	890	2	8.15	23055870030	1982910	118.78	11000	11900	11000	14190	7650	10920	11627.29	39.24	617344	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	37844	5.99	0.37	12	0.62	1972.00	31746.00	11900	20241203	-0.76	6830	20240105	72.91	11900	-0.76	20241203	6830	72.91	20240105	11900	-0.76	20241203	6830	72.91	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
24	20241203	100818	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11770	850	2	7.78	16113381400	1395010	83.56	11000	11770	11000	14190	7650	10920	11550.73	39.24	524198	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	37715	5.97	0.37	12	0.44	1972.00	31746.00	11770	20241203	0.00	6830	20240105	72.33	11770	0.00	20241203	6830	72.33	20240105	11770	0.00	20241203	6830	72.33	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
25	20241203	090809	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	11480	560	2	5.13	4477876360	395381	23.68	11000	11530	11000	14190	7650	10920	11325.47	39.24	143314	11253	11086	10803	10636	10353	11170	10720	16297	3270	5000	8510	10	1	320436727	36786	5.82	0.36	12	0.12	1972.00	31746.00	11530	20241203	-0.43	6830	20240105	68.08	11530	-0.43	20241203	6830	68.08	20240105	11530	-0.43	20241203	6830	68.08	20240105	0.13	N	138930	5000	16296 억	125738499	N	N	1309	N	N
26	20241202	160758	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10920	360	2	3.41	17107568960	1593707	112.02	10600	10970	10520	13720	7400	10560	10734.34	39.19	271394	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34992	5.54	0.34	12	0.50	1972.00	31746.00	10970	20241202	-0.46	6830	20240105	59.88	10970	-0.46	20241202	6830	59.88	20240105	10970	-0.46	20241202	6830	59.88	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	1309	N	N
27	20241202	150902	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10890	330	2	3.12	14586514530	1363010	95.81	10600	10900	10520	13720	7400	10560	10701.69	39.19	308011	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34896	5.52	0.34	12	0.43	1972.00	31746.00	10900	20241202	-0.09	6830	20240105	59.44	10900	-0.09	20241202	6830	59.44	20240105	10900	-0.09	20241202	6830	59.44	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
28	20241202	140817	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10820	260	2	2.46	12405990190	1162250	81.70	10600	10820	10520	13720	7400	10560	10674.12	39.19	315479	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34671	5.49	0.34	12	0.36	1972.00	31746.00	10820	20241202	0.00	6830	20240105	58.42	10820	0.00	20241202	6830	58.42	20240105	10820	0.00	20241202	6830	58.42	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
29	20241202	130812	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10730	170	2	1.61	9413229780	884321	62.16	10600	10750	10520	13720	7400	10560	10644.58	39.19	230406	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34383	5.44	0.34	12	0.28	1972.00	31746.00	10750	20241202	-0.19	6830	20240105	57.10	10750	-0.19	20241202	6830	57.10	20240105	10750	-0.19	20241202	6830	57.10	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
30	20241202	120829	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10690	130	2	1.23	7868270640	740296	52.04	10600	10700	10520	13720	7400	10560	10628.55	39.19	223351	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34255	5.42	0.34	12	0.23	1972.00	31746.00	10700	20241202	-0.09	6830	20240105	56.52	10700	-0.09	20241202	6830	56.52	20240105	10700	-0.09	20241202	6830	56.52	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
31	20241202	110744	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10620	60	2	0.57	4972033640	468695	32.94	10600	10650	10520	13720	7400	10560	10608.25	39.19	84987	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34030	5.39	0.33	12	0.15	1972.00	31746.00	10650	20241202	-0.28	6830	20240105	55.49	10650	-0.28	20241202	6830	55.49	20240105	10650	-0.28	20241202	6830	55.49	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
32	20241202	100750	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10590	30	2	0.28	3616750390	340820	23.96	10600	10650	10520	13720	7400	10560	10611.91	39.19	99687	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	33934	5.37	0.33	12	0.11	1972.00	31746.00	10650	20241202	-0.56	6830	20240105	55.05	10650	-0.56	20241202	6830	55.05	20240105	10650	-0.56	20241202	6830	55.05	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N
33	20241202	090748	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	10620	60	2	0.57	491829490	46378	3.26	10600	10630	10560	13720	7400	10560	10604.80	39.19	11636	10706	10632	10546	10472	10386	10670	10510	16297	3160	5000	8230	10	1	320436727	34030	5.39	0.33	12	0.01	1972.00	31746.00	10630	20241202	-0.09	6830	20240105	55.49	10630	-0.09	20241202	6830	55.49	20240105	10630	-0.09	20241202	6830	55.49	20240105	0.13	N	138930	5000	16296 억	125564619	N	N	291	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History