KissMeData/241590/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	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	160932	55	60.00	KOSPI	N	N	N	Y	60	N	9110	-10	5	-0.11	2170814440	234838	49.56	9110	9370	8980	11850	6390	9120	9243.88	5.58	-56249	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5520	-20.99	1.07	12	0.39	-434.00	8485.00	10160	20240524	-10.33	6580	20240308	38.45	10160	-10.33	20240524	6580	38.45	20240308	10160	-10.33	20240524	6580	38.45	20240308	0.93	N	241590	500	302 억	3383314	N	N	1	N	N
3	20241205	150939	55	60.00	KOSPI	N	N	N	Y	60	N	9230	110	2	1.21	2107026960	227898	48.09	9110	9370	8980	11850	6390	9120	9245.48	5.58	-54672	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5592	-21.27	1.09	12	0.38	-434.00	8485.00	10160	20240524	-9.15	6580	20240308	40.27	10160	-9.15	20240524	6580	40.27	20240308	10160	-9.15	20240524	6580	40.27	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
4	20241205	140924	55	60.00	KOSPI	N	N	N	Y	60	N	9290	170	2	1.86	1758851530	190153	40.13	9110	9370	8980	11850	6390	9120	9249.66	5.58	-41385	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5629	-21.41	1.09	12	0.31	-434.00	8485.00	10160	20240524	-8.56	6580	20240308	41.19	10160	-8.56	20240524	6580	41.19	20240308	10160	-8.56	20240524	6580	41.19	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
5	20241205	130934	55	60.00	KOSPI	N	N	N	Y	60	N	9260	140	2	1.54	1502155390	162486	34.29	9110	9370	8980	11850	6390	9120	9244.83	5.58	-26645	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5611	-21.34	1.09	12	0.27	-434.00	8485.00	10160	20240524	-8.86	6580	20240308	40.73	10160	-8.86	20240524	6580	40.73	20240308	10160	-8.86	20240524	6580	40.73	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
6	20241205	120934	55	60.00	KOSPI	N	N	N	Y	60	N	9340	220	2	2.41	1229311050	133216	28.11	9110	9370	8980	11850	6390	9120	9227.95	5.58	-12090	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5659	-21.52	1.10	12	0.22	-434.00	8485.00	10160	20240524	-8.07	6580	20240308	41.95	10160	-8.07	20240524	6580	41.95	20240308	10160	-8.07	20240524	6580	41.95	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
7	20241205	110933	55	60.00	KOSPI	N	N	N	Y	60	N	9330	210	2	2.30	911641310	99192	20.93	9110	9370	8980	11850	6390	9120	9190.67	5.58	-3105	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5653	-21.50	1.10	12	0.16	-434.00	8485.00	10160	20240524	-8.17	6580	20240308	41.79	10160	-8.17	20240524	6580	41.79	20240308	10160	-8.17	20240524	6580	41.79	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
8	20241205	100932	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-140	5	-1.54	310406560	34400	7.26	9110	9150	8980	11850	6390	9120	9023.45	5.58	-723	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5441	-20.69	1.06	12	0.06	-434.00	8485.00	10160	20240524	-11.61	6580	20240308	36.47	10160	-11.61	20240524	6580	36.47	20240308	10160	-11.61	20240524	6580	36.47	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
9	20241205	090938	55	60.00	KOSPI	N	N	N	Y	60	N	9090	-30	5	-0.33	46041010	5060	1.07	9110	9150	9060	11850	6390	9120	9099.01	5.58	2156	9693	9406	8963	8676	8233	9550	8820	303	2730	500	6560	10	1	60589276	5508	-20.94	1.07	12	0.01	-434.00	8485.00	10160	20240524	-10.53	6580	20240308	38.15	10160	-10.53	20240524	6580	38.15	20240308	10160	-10.53	20240524	6580	38.15	20240308	0.93	N	241590	500	302 억	3383314	N	N	0	N	N
10	20241204	160918	55	60.00	KOSPI	N	N	N	Y	60	N	9120	270	2	3.05	4262924640	473543	262.80	8520	9250	8520	11500	6200	8850	9002.16	5.65	-13135	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5526	-21.01	1.07	12	0.78	-434.00	8485.00	10160	20240524	-10.24	6580	20240308	38.60	10160	-10.24	20240524	6580	38.60	20240308	10160	-10.24	20240524	6580	38.60	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
11	20241204	150918	55	60.00	KOSPI	N	N	N	Y	60	N	9130	280	2	3.16	3963779950	440814	244.64	8520	9250	8520	11500	6200	8850	8991.96	5.65	-9573	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5532	-21.04	1.08	12	0.73	-434.00	8485.00	10160	20240524	-10.14	6580	20240308	38.75	10160	-10.14	20240524	6580	38.75	20240308	10160	-10.14	20240524	6580	38.75	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
12	20241204	140920	55	60.00	KOSPI	N	N	N	Y	60	N	8950	100	2	1.13	1984000670	223416	123.99	8520	9090	8520	11500	6200	8850	8880.30	5.65	11202	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5423	-20.62	1.05	12	0.37	-434.00	8485.00	10160	20240524	-11.91	6580	20240308	36.02	10160	-11.91	20240524	6580	36.02	20240308	10160	-11.91	20240524	6580	36.02	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
13	20241204	130911	55	60.00	KOSPI	N	N	N	Y	60	N	9070	220	2	2.49	1626760730	183763	101.98	8520	9090	8520	11500	6200	8850	8852.49	5.65	29114	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5495	-20.90	1.07	12	0.30	-434.00	8485.00	10160	20240524	-10.73	6580	20240308	37.84	10160	-10.73	20240524	6580	37.84	20240308	10160	-10.73	20240524	6580	37.84	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
14	20241204	120907	55	60.00	KOSPI	N	N	N	Y	60	N	9000	150	2	1.69	1296807500	147179	81.68	8520	9020	8520	11500	6200	8850	8811.09	5.65	27505	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5453	-20.74	1.06	12	0.24	-434.00	8485.00	10160	20240524	-11.42	6580	20240308	36.78	10160	-11.42	20240524	6580	36.78	20240308	10160	-11.42	20240524	6580	36.78	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
15	20241204	110901	55	60.00	KOSPI	N	N	N	Y	60	N	8890	40	2	0.45	999039040	113968	63.25	8520	8910	8520	11500	6200	8850	8765.96	5.65	33028	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5386	-20.48	1.05	12	0.19	-434.00	8485.00	10160	20240524	-12.50	6580	20240308	35.11	10160	-12.50	20240524	6580	35.11	20240308	10160	-12.50	20240524	6580	35.11	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
16	20241204	100904	55	60.00	KOSPI	N	N	N	Y	60	N	8750	-100	5	-1.13	536603640	61518	34.14	8520	8840	8520	11500	6200	8850	8722.71	5.65	25488	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5302	-20.16	1.03	12	0.10	-434.00	8485.00	10160	20240524	-13.88	6580	20240308	32.98	10160	-13.88	20240524	6580	32.98	20240308	10160	-13.88	20240524	6580	32.98	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
17	20241204	090924	55	60.00	KOSPI	N	N	N	Y	60	N	8810	-40	5	-0.45	128125110	14770	8.20	8520	8830	8520	11500	6200	8850	8674.69	5.65	5286	9143	8996	8753	8606	8363	9070	8680	303	2650	500	6370	10	1	60589276	5338	-20.30	1.04	12	0.02	-434.00	8485.00	10160	20240524	-13.29	6580	20240308	33.89	10160	-13.29	20240524	6580	33.89	20240308	10160	-13.29	20240524	6580	33.89	20240308	0.93	N	241590	500	302 억	3423745	N	N	2	N	N
18	20241203	160956	55	60.00	KOSPI	N	N	N	Y	60	N	8850	350	2	4.12	1578523230	179779	98.37	8510	8900	8510	11050	5950	8500	8780.22	5.66	-6450	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5362	-20.39	1.04	12	0.30	-434.00	8485.00	10160	20240524	-12.89	6580	20240308	34.50	10160	-12.89	20240524	6580	34.50	20240308	10160	-12.89	20240524	6580	34.50	20240308	0.96	N	241590	500	302 억	3428032	N	N	2	N	N
19	20241203	151034	55	60.00	KOSPI	N	N	N	Y	60	N	8840	340	2	4.00	1556781810	177319	97.03	8510	8900	8510	11050	5950	8500	8779.55	5.66	-6040	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5356	-20.37	1.04	12	0.29	-434.00	8485.00	10160	20240524	-12.99	6580	20240308	34.35	10160	-12.99	20240524	6580	34.35	20240308	10160	-12.99	20240524	6580	34.35	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
20	20241203	141014	55	60.00	KOSPI	N	N	N	Y	60	N	8850	350	2	4.12	1276021180	145603	79.67	8510	8900	8510	11050	5950	8500	8763.70	5.66	291	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5362	-20.39	1.04	12	0.24	-434.00	8485.00	10160	20240524	-12.89	6580	20240308	34.50	10160	-12.89	20240524	6580	34.50	20240308	10160	-12.89	20240524	6580	34.50	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
21	20241203	131016	55	60.00	KOSPI	N	N	N	Y	60	N	8870	370	2	4.35	1102421800	126034	68.96	8510	8890	8510	11050	5950	8500	8747.02	5.66	10956	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5374	-20.44	1.05	12	0.21	-434.00	8485.00	10160	20240524	-12.70	6580	20240308	34.80	10160	-12.70	20240524	6580	34.80	20240308	10160	-12.70	20240524	6580	34.80	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
22	20241203	121028	55	60.00	KOSPI	N	N	N	Y	60	N	8850	350	2	4.12	915525390	104957	57.43	8510	8880	8510	11050	5950	8500	8722.86	5.66	13264	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5362	-20.39	1.04	12	0.17	-434.00	8485.00	10160	20240524	-12.89	6580	20240308	34.50	10160	-12.89	20240524	6580	34.50	20240308	10160	-12.89	20240524	6580	34.50	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
23	20241203	111010	55	60.00	KOSPI	N	N	N	Y	60	N	8820	320	2	3.76	691747610	79663	43.59	8510	8830	8510	11050	5950	8500	8683.42	5.66	14649	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5344	-20.32	1.04	12	0.13	-434.00	8485.00	10160	20240524	-13.19	6580	20240308	34.04	10160	-13.19	20240524	6580	34.04	20240308	10160	-13.19	20240524	6580	34.04	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
24	20241203	100954	55	60.00	KOSPI	N	N	N	Y	60	N	8680	180	2	2.12	341293890	39412	21.57	8510	8750	8510	11050	5950	8500	8659.64	5.66	723	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5259	-20.00	1.02	12	0.07	-434.00	8485.00	10160	20240524	-14.57	6580	20240308	31.91	10160	-14.57	20240524	6580	31.91	20240308	10160	-14.57	20240524	6580	31.91	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
25	20241203	090945	55	60.00	KOSPI	N	N	N	Y	60	N	8620	120	2	1.41	37807250	4407	2.41	8510	8660	8510	11050	5950	8500	8578.91	5.66	-1304	8806	8652	8506	8352	8206	8580	8280	303	2550	500	6120	10	1	60589276	5223	-19.86	1.02	12	0.01	-434.00	8485.00	10160	20240524	-15.16	6580	20240308	31.00	10160	-15.16	20240524	6580	31.00	20240308	10160	-15.16	20240524	6580	31.00	20240308	0.96	N	241590	500	302 억	3428032	N	N	0	N	N
26	20241202	160931	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-80	5	-0.93	1546526300	182598	32.73	8580	8660	8360	11150	6010	8580	8469.54	5.70	-27789	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5150	-19.59	1.00	12	0.30	-434.00	8485.00	10160	20240524	-16.34	6580	20240308	29.18	10160	-16.34	20240524	6580	29.18	20240308	10160	-16.34	20240524	6580	29.18	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
27	20241202	151046	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-80	5	-0.93	1494669010	176471	31.63	8580	8660	8360	11150	6010	8580	8469.77	5.70	-28463	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5150	-19.59	1.00	12	0.29	-434.00	8485.00	10160	20240524	-16.34	6580	20240308	29.18	10160	-16.34	20240524	6580	29.18	20240308	10160	-16.34	20240524	6580	29.18	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
28	20241202	141005	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-100	5	-1.17	1116735070	132077	23.68	8580	8660	8360	11150	6010	8580	8455.17	5.70	-8300	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5138	-19.54	1.00	12	0.22	-434.00	8485.00	10160	20240524	-16.54	6580	20240308	28.88	10160	-16.54	20240524	6580	28.88	20240308	10160	-16.54	20240524	6580	28.88	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
29	20241202	130943	55	60.00	KOSPI	N	N	N	Y	60	N	8390	-190	5	-2.21	844197400	99683	17.87	8580	8660	8360	11150	6010	8580	8468.81	5.70	-10501	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5083	-19.33	0.99	12	0.16	-434.00	8485.00	10160	20240524	-17.42	6580	20240308	27.51	10160	-17.42	20240524	6580	27.51	20240308	10160	-17.42	20240524	6580	27.51	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
30	20241202	121006	55	60.00	KOSPI	N	N	N	Y	60	N	8400	-180	5	-2.10	712025880	83938	15.05	8580	8660	8360	11150	6010	8580	8482.75	5.70	-13071	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5089	-19.35	0.99	12	0.14	-434.00	8485.00	10160	20240524	-17.32	6580	20240308	27.66	10160	-17.32	20240524	6580	27.66	20240308	10160	-17.32	20240524	6580	27.66	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
31	20241202	110911	55	60.00	KOSPI	N	N	N	Y	60	N	8590	10	2	0.12	491248330	57786	10.36	8580	8660	8360	11150	6010	8580	8501.15	5.70	-8236	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5205	-19.79	1.01	12	0.10	-434.00	8485.00	10160	20240524	-15.45	6580	20240308	30.55	10160	-15.45	20240524	6580	30.55	20240308	10160	-15.45	20240524	6580	30.55	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
32	20241202	100923	55	60.00	KOSPI	N	N	N	Y	60	N	8570	-10	5	-0.12	376405840	44331	7.95	8580	8660	8360	11150	6010	8580	8490.79	5.70	-6641	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5193	-19.75	1.01	12	0.07	-434.00	8485.00	10160	20240524	-15.65	6580	20240308	30.24	10160	-15.65	20240524	6580	30.24	20240308	10160	-15.65	20240524	6580	30.24	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N
33	20241202	090918	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-100	5	-1.17	70612230	8300	1.49	8580	8660	8430	11150	6010	8580	8507.43	5.70	-508	9393	8986	8783	8376	8173	8885	8275	303	2570	500	6170	10	1	60589276	5138	-19.54	1.00	12	0.01	-434.00	8485.00	10160	20240524	-16.54	6580	20240308	28.88	10160	-16.54	20240524	6580	28.88	20240308	10160	-16.54	20240524	6580	28.88	20240308	0.97	N	241590	500	302 억	3456315	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History