KissMeData/402340/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161136	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78900	3800	2	5.06	28594550000	364037	122.62	76100	79400	75800	97600	52600	75100	78548.46	51.93	-12400	-39575	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106318	-8.64	0.71	12	0.27	-9137.00	110540.00	109000	20240711	-27.61	46700	20240117	68.95	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	46700	68.95	20240117	0.05	N	402340	100	141 억	69973130	N	N	451	N	N
3	20241205	151145	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78800	3700	2	4.93	26297489400	334917	112.81	76100	79400	75800	97600	52600	75100	78519.42	51.93	-12400	-29778	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106183	-8.62	0.71	12	0.25	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
4	20241205	141128	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78900	3800	2	5.06	21236741800	270728	91.19	76100	79400	75800	97600	52600	75100	78443.09	51.93	-12400	-15896	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106318	-8.64	0.71	12	0.20	-9137.00	110540.00	109000	20240711	-27.61	46700	20240117	68.95	109000	-27.61	20240711	46700	68.95	20240117	109000	-27.61	20240711	46700	68.95	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
5	20241205	131139	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78700	3600	2	4.79	17061134000	217935	73.41	76100	79300	75800	97600	52600	75100	78285.42	51.93	-12400	-5907	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106048	-8.61	0.71	12	0.16	-9137.00	110540.00	109000	20240711	-27.80	46700	20240117	68.52	109000	-27.80	20240711	46700	68.52	20240117	109000	-27.80	20240711	46700	68.52	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
6	20241205	121138	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78300	3200	2	4.26	14120161400	180453	60.78	76100	79300	75800	97600	52600	75100	78248.42	51.93	-12400	-537	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	105509	-8.57	0.71	12	0.13	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	46700	67.67	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
7	20241205	111137	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78800	3700	2	4.93	11681645000	149416	50.33	76100	79300	75800	97600	52600	75100	78182.02	51.93	-12400	2085	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	106183	-8.62	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-27.71	46700	20240117	68.74	109000	-27.71	20240711	46700	68.74	20240117	109000	-27.71	20240711	46700	68.74	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
8	20241205	101136	57	100.00	KOSPI200	금융업	N	N	N	N	Y	78300	3200	2	4.26	8948232900	114653	38.62	76100	79300	75800	97600	52600	75100	78046.22	51.93	-12400	4792	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	105509	-8.57	0.71	12	0.09	-9137.00	110540.00	109000	20240711	-28.17	46700	20240117	67.67	109000	-28.17	20240711	46700	67.67	20240117	109000	-28.17	20240711	46700	67.67	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
9	20241205	091143	57	100.00	KOSPI200	금융업	N	N	N	N	Y	77900	2800	2	3.73	2742413900	35603	11.99	76100	77900	75800	97600	52600	75100	77027.61	51.93	-12400	5194	78500	76800	74300	72600	70100	77650	73450	141	22500	100	54070	100	1	134749960	104970	-8.53	0.70	12	0.03	-9137.00	110540.00	109000	20240711	-28.53	46700	20240117	66.81	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	46700	66.81	20240117	0.05	N	402340	100	141 억	69973130	N	N	1002	N	N
10	20241204	161117	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75100	-1400	5	-1.83	22221934800	296747	72.68	74900	76000	71800	99400	53600	76500	74884.62	51.97	0	10663	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	101197	-8.22	0.68	12	0.22	-9137.00	110540.00	109000	20240711	-31.10	46700	20240117	60.81	109000	-31.10	20240711	46700	60.81	20240117	109000	-31.10	20240711	46700	60.81	20240117	0.05	N	402340	100	141 억	70035502	N	N	1002	N	N
11	20241204	151119	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75700	-800	5	-1.05	18936321700	253076	61.98	74900	75800	71800	99400	53600	76500	74824.64	51.97	0	7776	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	102006	-8.28	0.68	12	0.19	-9137.00	110540.00	109000	20240711	-30.55	46700	20240117	62.10	109000	-30.55	20240711	46700	62.10	20240117	109000	-30.55	20240711	46700	62.10	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
12	20241204	141121	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74400	-2100	5	-2.75	15183608100	203137	49.75	74900	75700	71800	99400	53600	76500	74745.65	51.97	0	-8983	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100254	-8.14	0.67	12	0.15	-9137.00	110540.00	109000	20240711	-31.74	46700	20240117	59.31	109000	-31.74	20240711	46700	59.31	20240117	109000	-31.74	20240711	46700	59.31	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
13	20241204	131114	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74900	-1600	5	-2.09	13509091800	180770	44.27	74900	75700	71800	99400	53600	76500	74730.83	51.97	0	-16961	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100928	-8.20	0.68	12	0.13	-9137.00	110540.00	109000	20240711	-31.28	46700	20240117	60.39	109000	-31.28	20240711	46700	60.39	20240117	109000	-31.28	20240711	46700	60.39	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
14	20241204	121109	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74600	-1900	5	-2.48	12217306200	163458	40.03	74900	75700	71800	99400	53600	76500	74742.79	51.97	0	-16469	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100523	-8.16	0.67	12	0.12	-9137.00	110540.00	109000	20240711	-31.56	46700	20240117	59.74	109000	-31.56	20240711	46700	59.74	20240117	109000	-31.56	20240711	46700	59.74	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
15	20241204	111056	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74500	-2000	5	-2.61	10784201300	144192	35.32	74900	75700	71800	99400	53600	76500	74790.57	51.97	0	-15402	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100389	-8.15	0.67	12	0.11	-9137.00	110540.00	109000	20240711	-31.65	46700	20240117	59.53	109000	-31.65	20240711	46700	59.53	20240117	109000	-31.65	20240711	46700	59.53	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
16	20241204	101059	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74600	-1900	5	-2.48	8450361500	112877	27.65	74900	75700	71800	99400	53600	76500	74863.45	51.97	0	-10069	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	100523	-8.16	0.67	12	0.08	-9137.00	110540.00	109000	20240711	-31.56	46700	20240117	59.74	109000	-31.56	20240711	46700	59.74	20240117	109000	-31.56	20240711	46700	59.74	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
17	20241204	091121	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75200	-1300	5	-1.70	4786193900	63966	15.67	74900	75600	71800	99400	53600	76500	74824.03	51.97	0	726	78300	77400	75700	74800	73100	77850	75250	141	22900	100	55080	100	1	134749960	101332	-8.23	0.68	12	0.05	-9137.00	110540.00	109000	20240711	-31.01	46700	20240117	61.03	109000	-31.01	20240711	46700	61.03	20240117	109000	-31.01	20240711	46700	61.03	20240117	0.05	N	402340	100	141 억	70035502	N	N	1464	N	N
18	20241203	161205	57	100.00	KOSPI200	금융업	N	N	N	N	Y	76500	3600	2	4.94	26705246300	353460	141.16	74000	76600	74000	94700	51100	72900	75555.88	51.98	0	47448	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	103084	-8.37	0.69	12	0.26	-9137.00	110540.00	109000	20240711	-29.82	46700	20240117	63.81	109000	-29.82	20240711	46700	63.81	20240117	109000	-29.82	20240711	46700	63.81	20240117	0.06	N	402340	100	141 억	70037436	N	N	1464	N	N
19	20241203	151253	57	100.00	KOSPI200	금융업	N	N	N	N	Y	76200	3300	2	4.53	23088180700	306172	122.28	74000	76500	74000	94700	51100	72900	75411.80	51.98	0	32413	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	102679	-8.34	0.69	12	0.23	-9137.00	110540.00	109000	20240711	-30.09	46700	20240117	63.17	109000	-30.09	20240711	46700	63.17	20240117	109000	-30.09	20240711	46700	63.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
20	20241203	141228	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75500	2600	2	3.57	19527685700	259359	103.58	74000	76400	74000	94700	51100	72900	75295.05	51.98	0	26787	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101736	-8.26	0.68	12	0.19	-9137.00	110540.00	109000	20240711	-30.73	46700	20240117	61.67	109000	-30.73	20240711	46700	61.67	20240117	109000	-30.73	20240711	46700	61.67	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
21	20241203	131226	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75600	2700	2	3.70	17711743400	235283	93.97	74000	76400	74000	94700	51100	72900	75281.70	51.98	0	19139	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101871	-8.27	0.68	12	0.17	-9137.00	110540.00	109000	20240711	-30.64	46700	20240117	61.88	109000	-30.64	20240711	46700	61.88	20240117	109000	-30.64	20240711	46700	61.88	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
22	20241203	121247	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74900	2000	2	2.74	16175170000	214875	85.82	74000	76400	74000	94700	51100	72900	75280.65	51.98	0	15885	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	100928	-8.20	0.68	12	0.16	-9137.00	110540.00	109000	20240711	-31.28	46700	20240117	60.39	109000	-31.28	20240711	46700	60.39	20240117	109000	-31.28	20240711	46700	60.39	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
23	20241203	111218	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75300	2400	2	3.29	13792274000	183110	73.13	74000	76400	74000	94700	51100	72900	75326.57	51.98	0	20139	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	101467	-8.24	0.68	12	0.14	-9137.00	110540.00	109000	20240711	-30.92	46700	20240117	61.24	109000	-30.92	20240711	46700	61.24	20240117	109000	-30.92	20240711	46700	61.24	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
24	20241203	101205	57	100.00	KOSPI200	금융업	N	N	N	N	Y	74800	1900	2	2.61	11252196800	149361	59.65	74000	76400	74000	94700	51100	72900	75340.79	51.98	0	16521	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	100793	-8.19	0.68	12	0.11	-9137.00	110540.00	109000	20240711	-31.38	46700	20240117	60.17	109000	-31.38	20240711	46700	60.17	20240117	109000	-31.38	20240711	46700	60.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
25	20241203	091154	57	100.00	KOSPI200	금융업	N	N	N	N	Y	76200	3300	2	4.53	4560701000	60660	24.23	74000	76400	74000	94700	51100	72900	75196.73	51.98	0	21152	76500	74700	73600	71800	70700	74150	71250	141	21800	100	52480	100	1	134749960	102679	-8.34	0.69	12	0.05	-9137.00	110540.00	109000	20240711	-30.09	46700	20240117	63.17	109000	-30.09	20240711	46700	63.17	20240117	109000	-30.09	20240711	46700	63.17	20240117	0.06	N	402340	100	141 억	70037436	N	N	77	N	N
26	20241202	161135	57	100.00	KOSPI200	금융업	N	N	N	N	Y	72900	-600	5	-0.82	18380384000	249922	42.32	75300	75400	72500	95500	51500	73500	73546.19	51.97	0	44019	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98233	-7.98	0.66	12	0.19	-9137.00	110540.00	109000	20240711	-33.12	46700	20240117	56.10	109000	-33.12	20240711	46700	56.10	20240117	109000	-33.12	20240711	46700	56.10	20240117	0.04	N	402340	100	141 억	70029245	N	N	77	N	N
27	20241202	151349	57	100.00	KOSPI200	금융업	N	N	N	N	Y	73100	-400	5	-0.54	16439898200	223316	37.81	75300	75400	72500	95500	51500	73500	73617.21	51.97	0	35963	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98502	-8.00	0.66	12	0.17	-9137.00	110540.00	109000	20240711	-32.94	46700	20240117	56.53	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	46700	56.53	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
28	20241202	141237	57	100.00	KOSPI200	금융업	N	N	N	N	Y	73900	400	2	0.54	13402473700	181922	30.80	75300	75400	72500	95500	51500	73500	73671.55	51.97	0	29807	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	99580	-8.09	0.67	12	0.14	-9137.00	110540.00	109000	20240711	-32.20	46700	20240117	58.24	109000	-32.20	20240711	46700	58.24	20240117	109000	-32.20	20240711	46700	58.24	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
29	20241202	131150	57	100.00	KOSPI200	금융업	N	N	N	N	Y	73300	-200	5	-0.27	10285611800	139637	23.64	75300	75400	72500	95500	51500	73500	73659.66	51.97	0	21236	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98772	-8.02	0.66	12	0.10	-9137.00	110540.00	109000	20240711	-32.75	46700	20240117	56.96	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	46700	56.96	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
30	20241202	121220	57	100.00	KOSPI200	금융업	N	N	N	N	Y	72900	-600	5	-0.82	8580137300	116321	19.70	75300	75400	72500	95500	51500	73500	73762.62	51.97	0	13612	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98233	-7.98	0.66	12	0.09	-9137.00	110540.00	109000	20240711	-33.12	46700	20240117	56.10	109000	-33.12	20240711	46700	56.10	20240117	109000	-33.12	20240711	46700	56.10	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
31	20241202	111116	57	100.00	KOSPI200	금융업	N	N	N	N	Y	73100	-400	5	-0.54	6903941800	93321	15.80	75300	75400	72500	95500	51500	73500	73980.67	51.97	0	11082	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98502	-8.00	0.66	12	0.07	-9137.00	110540.00	109000	20240711	-32.94	46700	20240117	56.53	109000	-32.94	20240711	46700	56.53	20240117	109000	-32.94	20240711	46700	56.53	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
32	20241202	101128	57	100.00	KOSPI200	금융업	N	N	N	N	Y	73300	-200	5	-0.27	4639990200	62375	10.56	75300	75400	73000	95500	51500	73500	74388.86	51.97	0	5496	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	98772	-8.02	0.66	12	0.05	-9137.00	110540.00	109000	20240711	-32.75	46700	20240117	56.96	109000	-32.75	20240711	46700	56.96	20240117	109000	-32.75	20240711	46700	56.96	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N
33	20241202	091122	57	100.00	KOSPI200	금융업	N	N	N	N	Y	75000	1500	2	2.04	1396221800	18679	3.16	75300	75400	74100	95500	51500	73500	74749.35	51.97	0	2509	75833	74666	73333	72166	70833	74000	71500	141	22000	100	52920	100	1	134749960	101062	-8.21	0.68	12	0.01	-9137.00	110540.00	109000	20240711	-31.19	46700	20240117	60.60	109000	-31.19	20240711	46700	60.60	20240117	109000	-31.19	20240711	46700	60.60	20240117	0.04	N	402340	100	141 억	70029245	N	N	2527	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History