KissMeData/175330/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	160825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18270	-1330	5	-6.79	12369574720	670526	79.36	18230	18820	17770	25450	13720	19600	18447.63	36.77	-66967	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35642	6.14	0.71	12	0.34	2975.00	25626.00	20500	20241203	-10.88	10200	20231205	79.12	20500	-10.88	20241203	10540	73.34	20240118	20500	-10.88	20241203	10200	79.12	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	5147	N	N
3	20241205	150830	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18180	-1420	5	-7.24	12003183360	650438	76.98	18230	18820	17770	25450	13720	19600	18454.00	36.77	-66417	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35466	6.11	0.71	12	0.33	2975.00	25626.00	20500	20241203	-11.32	10200	20231205	78.24	20500	-11.32	20241203	10540	72.49	20240118	20500	-11.32	20241203	10200	78.24	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
4	20241205	140817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18240	-1360	5	-6.94	10508224540	568192	67.24	18230	18820	17770	25450	13720	19600	18494.14	36.77	-76724	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35583	6.13	0.71	12	0.29	2975.00	25626.00	20500	20241203	-11.02	10200	20231205	78.82	20500	-11.02	20241203	10540	73.06	20240118	20500	-11.02	20241203	10200	78.82	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
5	20241205	130827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18400	-1200	5	-6.12	9499300970	513087	60.72	18230	18820	17770	25450	13720	19600	18514.02	36.77	-68992	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35895	6.18	0.72	12	0.26	2975.00	25626.00	20500	20241203	-10.24	10200	20231205	80.39	20500	-10.24	20241203	10540	74.57	20240118	20500	-10.24	20241203	10200	80.39	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
6	20241205	120827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18390	-1210	5	-6.17	8471682150	457108	54.10	18230	18820	17770	25450	13720	19600	18533.22	36.77	-68945	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	35876	6.18	0.72	12	0.23	2975.00	25626.00	20500	20241203	-10.29	10200	20231205	80.29	20500	-10.29	20241203	10540	74.48	20240118	20500	-10.29	20241203	10200	80.29	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
7	20241205	110825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18480	-1120	5	-5.71	7072562720	381265	45.12	18230	18820	17770	25450	13720	19600	18550.25	36.77	-55436	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36051	6.21	0.72	12	0.20	2975.00	25626.00	20500	20241203	-9.85	10200	20231205	81.18	20500	-9.85	20241203	10540	75.33	20240118	20500	-9.85	20241203	10200	81.18	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
8	20241205	100822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18580	-1020	5	-5.20	5241627100	282683	33.45	18230	18820	17770	25450	13720	19600	18542.42	36.77	-43375	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36246	6.25	0.73	12	0.14	2975.00	25626.00	20500	20241203	-9.37	10200	20231205	82.16	20500	-9.37	20241203	10540	76.28	20240118	20500	-9.37	20241203	10200	82.16	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
9	20241205	090829	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18700	-900	5	-4.59	1803819120	97490	11.54	18230	18820	17770	25450	13720	19600	18502.61	36.77	-26419	20846	20222	19776	19152	18706	20000	18930	9849	5850	5000	14890	10	1	195083198	36481	6.29	0.73	12	0.05	2975.00	25626.00	20500	20241203	-8.78	10200	20231205	83.33	20500	-8.78	20241203	10540	77.42	20240118	20500	-8.78	20241203	10200	83.33	20231205	0.16	N	175330	5000	9849 억	71735583	N	N	150	N	N
10	20241204	160812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19600	-850	5	-4.16	16601911280	843701	108.79	20250	20400	19330	26550	14350	20450	19677.51	36.88	-103226	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38236	6.59	0.76	12	0.43	2975.00	25626.00	20500	20241203	-4.39	10200	20231205	92.16	20500	-4.39	20241203	10540	85.96	20240118	20500	-4.39	20241203	10200	92.16	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	150	N	N
11	20241204	150812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19580	-870	5	-4.25	14999305740	761931	98.25	20250	20400	19330	26550	14350	20450	19685.91	36.88	-88264	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38197	6.58	0.76	12	0.39	2975.00	25626.00	20500	20241203	-4.49	10200	20231205	91.96	20500	-4.49	20241203	10540	85.77	20240118	20500	-4.49	20241203	10200	91.96	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
12	20241204	140813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19400	-1050	5	-5.13	11970620120	606725	78.24	20250	20400	19330	26550	14350	20450	19729.89	36.88	-94686	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	37846	6.52	0.76	12	0.31	2975.00	25626.00	20500	20241203	-5.37	10200	20231205	90.20	20500	-5.37	20241203	10540	84.06	20240118	20500	-5.37	20241203	10200	90.20	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
13	20241204	130809	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19500	-950	5	-4.65	9772238540	494114	63.72	20250	20400	19490	26550	14350	20450	19777.30	36.88	-78625	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38041	6.55	0.76	12	0.25	2975.00	25626.00	20500	20241203	-4.88	10200	20231205	91.18	20500	-4.88	20241203	10540	85.01	20240118	20500	-4.88	20241203	10200	91.18	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
14	20241204	120804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19620	-830	5	-4.06	7195072410	362274	46.71	20250	20400	19540	26550	14350	20450	19860.86	36.88	-67491	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38275	6.59	0.77	12	0.19	2975.00	25626.00	20500	20241203	-4.29	10200	20231205	92.35	20500	-4.29	20241203	10540	86.15	20240118	20500	-4.29	20241203	10200	92.35	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
15	20241204	110755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19690	-760	5	-3.72	5286509710	265471	34.23	20250	20400	19540	26550	14350	20450	19913.70	36.88	-57034	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38412	6.62	0.77	12	0.14	2975.00	25626.00	20500	20241203	-3.95	10200	20231205	93.04	20500	-3.95	20241203	10540	86.81	20240118	20500	-3.95	20241203	10200	93.04	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
16	20241204	100801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19790	-660	5	-3.23	3649438120	182460	23.53	20250	20400	19690	26550	14350	20450	20001.31	36.88	-35685	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	10	1	195083198	38607	6.65	0.77	12	0.09	2975.00	25626.00	20500	20241203	-3.46	10200	20231205	94.02	20500	-3.46	20241203	10540	87.76	20240118	20500	-3.46	20241203	10200	94.02	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
17	20241204	090816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	20250	-200	5	-0.98	837185410	41493	5.35	20250	20350	19800	26550	14350	20450	20176.55	36.88	5571	21163	20806	20143	19786	19123	20985	19965	9849	6100	5000	15540	50	1	195083198	39504	6.81	0.79	12	0.02	2975.00	25626.00	20500	20241203	-1.22	10200	20231205	98.53	20500	-1.22	20241203	10540	92.13	20240118	20500	-1.22	20241203	10200	98.53	20231205	0.15	N	175330	5000	9849 억	71943393	N	N	7034	N	N
18	20241203	160844	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20450	1010	2	5.20	15550285250	774468	229.68	19690	20500	19480	25250	13610	19440	20078.59	36.85	112732	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39895	6.87	0.80	12	0.40	2975.00	25626.00	20500	20241203	-0.24	10200	20231205	100.49	20500	-0.24	20241203	10540	94.02	20240118	20500	-0.24	20241203	10200	100.49	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	7034	N	N
19	20241203	150919	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20400	960	2	4.94	14265054800	711584	211.03	19690	20500	19480	25250	13610	19440	20046.90	36.85	112640	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39797	6.86	0.80	12	0.36	2975.00	25626.00	20500	20241203	-0.49	10200	20231205	100.00	20500	-0.49	20241203	10540	93.55	20240118	20500	-0.49	20241203	10200	100.00	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
20	20241203	140903	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20450	1010	2	5.20	12612944100	630584	187.01	19690	20500	19480	25250	13610	19440	20002.00	36.85	94490	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39895	6.87	0.80	12	0.32	2975.00	25626.00	20500	20241203	-0.24	10200	20231205	100.49	20500	-0.24	20241203	10540	94.02	20240118	20500	-0.24	20241203	10200	100.49	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
21	20241203	130906	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20300	860	2	4.42	10663253150	534981	158.66	19690	20300	19480	25250	13610	19440	19932.02	36.85	72742	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39602	6.82	0.79	12	0.27	2975.00	25626.00	20300	20241203	0.00	10200	20231205	99.02	20300	0.00	20241203	10540	92.60	20240118	20300	0.00	20241203	10200	99.02	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
22	20241203	120916	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20050	610	2	3.14	9347868750	469740	139.31	19690	20200	19480	25250	13610	19440	19900.09	36.85	61183	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39114	6.74	0.78	12	0.24	2975.00	25626.00	20200	20241203	-0.74	10200	20231205	96.57	20200	-0.74	20241203	10540	90.23	20240118	20200	-0.74	20241203	10200	96.57	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
23	20241203	110858	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20150	710	2	3.65	8256791290	415346	123.18	19690	20200	19480	25250	13610	19440	19879.31	36.85	63754	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39309	6.77	0.79	12	0.21	2975.00	25626.00	20200	20241203	-0.25	10200	20231205	97.55	20200	-0.25	20241203	10540	91.18	20240118	20200	-0.25	20241203	10200	97.55	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
24	20241203	100843	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	20050	610	2	3.14	5756637510	290923	86.28	19690	20200	19480	25250	13610	19440	19787.50	36.85	64404	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	50	1	195083198	39114	6.74	0.78	12	0.15	2975.00	25626.00	20200	20241203	-0.74	10200	20231205	96.57	20200	-0.74	20241203	10540	90.23	20240118	20200	-0.74	20241203	10200	96.57	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
25	20241203	090835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19650	210	2	1.08	1764090190	89725	26.61	19690	19740	19480	25250	13610	19440	19661.08	36.85	22165	20086	19762	19526	19202	18966	19645	19085	9849	5810	5000	14770	10	1	195083198	38334	6.61	0.77	12	0.05	2975.00	25626.00	20100	20241129	-2.24	10200	20231205	92.65	20100	-2.24	20241129	10540	86.43	20240118	20100	-2.24	20241129	10200	92.65	20231205	0.16	N	175330	5000	9849 억	71894743	N	N	127	N	N
26	20241202	160823	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19440	-240	5	-1.22	6177752210	316662	72.96	19820	19850	19290	25550	13780	19680	19509.02	36.90	-46703	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37924	6.53	0.76	12	0.16	2975.00	25626.00	20100	20241129	-3.28	10200	20231205	90.59	20100	-3.28	20241129	10540	84.44	20240118	20100	-3.28	20241129	10200	90.59	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	127	N	N
27	20241202	150926	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19420	-260	5	-1.32	5296641000	271325	62.51	19820	19850	19290	25550	13780	19680	19521.39	36.90	-57276	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37885	6.53	0.76	12	0.14	2975.00	25626.00	20100	20241129	-3.38	10200	20231205	90.39	20100	-3.38	20241129	10540	84.25	20240118	20100	-3.38	20241129	10200	90.39	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
28	20241202	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19450	-230	5	-1.17	4616970740	236367	54.46	19820	19850	19290	25550	13780	19680	19533.06	36.90	-52957	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37944	6.54	0.76	12	0.12	2975.00	25626.00	20100	20241129	-3.23	10200	20231205	90.69	20100	-3.23	20241129	10540	84.54	20240118	20100	-3.23	20241129	10200	90.69	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
29	20241202	130835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19460	-220	5	-1.12	3599929390	183957	42.38	19820	19850	19400	25550	13780	19680	19569.41	36.90	-43772	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37963	6.54	0.76	12	0.09	2975.00	25626.00	20100	20241129	-3.18	10200	20231205	90.78	20100	-3.18	20241129	10540	84.63	20240118	20100	-3.18	20241129	10200	90.78	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
30	20241202	120853	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19470	-210	5	-1.07	3111007150	158851	36.60	19820	19850	19400	25550	13780	19680	19584.44	36.90	-33336	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37983	6.54	0.76	12	0.08	2975.00	25626.00	20100	20241129	-3.13	10200	20231205	90.88	20100	-3.13	20241129	10540	84.72	20240118	20100	-3.13	20241129	10200	90.88	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
31	20241202	110807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19430	-250	5	-1.27	2436853340	124237	28.62	19820	19850	19420	25550	13780	19680	19614.55	36.90	-24375	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	37905	6.53	0.76	12	0.06	2975.00	25626.00	20100	20241129	-3.33	10200	20231205	90.49	20100	-3.33	20241129	10540	84.35	20240118	20100	-3.33	20241129	10200	90.49	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
32	20241202	100814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19520	-160	5	-0.81	1772310380	90182	20.78	19820	19850	19520	25550	13780	19680	19652.60	36.90	-13297	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	38080	6.56	0.76	12	0.05	2975.00	25626.00	20100	20241129	-2.89	10200	20231205	91.37	20100	-2.89	20241129	10540	85.20	20240118	20100	-2.89	20241129	10200	91.37	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N
33	20241202	090812	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	19810	130	2	0.66	432379460	21876	5.04	19820	19850	19600	25550	13780	19680	19765.01	36.90	-2141	20453	20066	19713	19326	18973	19890	19150	9849	5870	5000	14950	10	1	195083198	38646	6.66	0.77	12	0.01	2975.00	25626.00	20100	20241129	-1.44	10200	20231205	94.22	20100	-1.44	20241129	10540	87.95	20240118	20100	-1.44	20241129	10200	94.22	20231205	0.16	N	175330	5000	9849 억	71977734	N	N	137	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History