KissMeData/462520/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241205	161223	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15640	-260	5	-1.64	126296570	8039	88.84	15740	15920	15640	20650	11130	15900	15710.50	0.16	317	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1854	7.86	0.87	12	0.07	1989.00	17966.00	25200	20240509	-37.94	15320	20240805	2.09	25200	-37.94	20240509	15320	2.09	20240805	25200	-37.94	20240509	15320	2.09	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
3	20241205	151233	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15770	-130	5	-0.82	117146890	7454	82.37	15740	15920	15640	20650	11130	15900	15715.98	0.16	385	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
4	20241205	141216	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15770	-130	5	-0.82	75590940	4802	53.07	15740	15920	15660	20650	11130	15900	15741.55	0.16	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1870	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.42	15320	20240805	2.94	25200	-37.42	20240509	15320	2.94	20240805	25200	-37.42	20240509	15320	2.94	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
5	20241205	131227	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15780	-120	5	-0.75	71157990	4521	49.96	15740	15920	15660	20650	11130	15900	15739.44	0.16	379	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1871	7.93	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.38	15320	20240805	3.00	25200	-37.38	20240509	15320	3.00	20240805	25200	-37.38	20240509	15320	3.00	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
6	20241205	121226	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15800	-100	5	-0.63	67526410	4291	47.42	15740	15920	15660	20650	11130	15900	15736.75	0.16	438	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1873	7.94	0.88	12	0.04	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
7	20241205	111225	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15810	-90	5	-0.57	61202520	3891	43.00	15740	15920	15660	20650	11130	15900	15729.25	0.16	821	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1874	7.95	0.88	12	0.03	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
8	20241205	101224	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15880	-20	5	-0.13	14736850	934	10.32	15740	15920	15720	20650	11130	15900	15778.21	0.16	-159	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1883	7.98	0.88	12	0.01	1989.00	17966.00	25200	20240509	-36.98	15320	20240805	3.66	25200	-36.98	20240509	15320	3.66	20240805	25200	-36.98	20240509	15320	3.66	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
9	20241205	091231	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15890	-10	5	-0.06	7642150	485	5.36	15740	15900	15740	20650	11130	15900	15757.01	0.16	-23	16106	16002	15866	15762	15626	16055	15815	59	4750	500	10170	10	1	11855168	1884	7.99	0.88	12	0.00	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.44	N	462520	500	59 억	18625	N	N	N	N
10	20241204	161203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15900	-90	5	-0.56	143072540	9049	193.40	15810	15970	15730	20750	11200	15990	15810.87	0.16	-945	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.08	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
11	20241204	151205	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15800	-190	5	-1.19	141564740	8954	191.37	15810	15970	15730	20750	11200	15990	15810.22	0.16	-939	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1873	7.94	0.88	12	0.08	1989.00	17966.00	25200	20240509	-37.30	15320	20240805	3.13	25200	-37.30	20240509	15320	3.13	20240805	25200	-37.30	20240509	15320	3.13	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
12	20241204	141208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15810	-180	5	-1.13	120185870	7602	162.47	15810	15970	15730	20750	11200	15990	15809.77	0.16	-1718	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1874	7.95	0.88	12	0.06	1989.00	17966.00	25200	20240509	-37.26	15320	20240805	3.20	25200	-37.26	20240509	15320	3.20	20240805	25200	-37.26	20240509	15320	3.20	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
13	20241204	131201	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15920	-70	5	-0.44	117066270	7405	158.26	15810	15970	15730	20750	11200	15990	15809.08	0.16	-1715	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1887	8.00	0.89	12	0.06	1989.00	17966.00	25200	20240509	-36.83	15320	20240805	3.92	25200	-36.83	20240509	15320	3.92	20240805	25200	-36.83	20240509	15320	3.92	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
14	20241204	121155	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15890	-100	5	-0.63	111649940	7064	150.97	15810	15970	15730	20750	11200	15990	15805.48	0.16	-1689	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1884	7.99	0.88	12	0.06	1989.00	17966.00	25200	20240509	-36.94	15320	20240805	3.72	25200	-36.94	20240509	15320	3.72	20240805	25200	-36.94	20240509	15320	3.72	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
15	20241204	111140	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15930	-60	5	-0.38	99081390	6271	134.02	15810	15970	15730	20750	11200	15990	15799.93	0.16	-1337	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1889	8.01	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.79	15320	20240805	3.98	25200	-36.79	20240509	15320	3.98	20240805	25200	-36.79	20240509	15320	3.98	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
16	20241204	101143	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15850	-140	5	-0.88	89829670	5688	121.56	15810	15970	15730	20750	11200	15990	15792.84	0.16	-1189	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1879	7.97	0.88	12	0.05	1989.00	17966.00	25200	20240509	-37.10	15320	20240805	3.46	25200	-37.10	20240509	15320	3.46	20240805	25200	-37.10	20240509	15320	3.46	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
17	20241204	091208	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15900	-90	5	-0.56	16479130	1041	22.25	15810	15970	15760	20750	11200	15990	15830.10	0.16	412	16543	16266	16033	15756	15523	16405	15895	59	4760	500	10230	10	1	11855168	1885	7.99	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.90	15320	20240805	3.79	25200	-36.90	20240509	15320	3.79	20240805	25200	-36.90	20240509	15320	3.79	20240805	0.45	N	462520	500	59 억	19408	N	N	N	N
18	20241203	161250	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15990	20	2	0.13	74708430	4672	75.40	15800	16310	15800	20750	11180	15970	15990.67	0.16	-136	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
19	20241203	151349	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16050	80	2	0.50	70191620	4390	70.85	15800	16310	15800	20750	11180	15970	15988.98	0.16	-99	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
20	20241203	141318	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15990	20	2	0.13	57313580	3585	57.86	15800	16310	15800	20750	11180	15970	15987.05	0.16	267	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1896	8.04	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
21	20241203	131317	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16000	30	2	0.19	46811470	2928	47.26	15800	16310	15800	20750	11180	15970	15987.52	0.16	246	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1897	8.04	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
22	20241203	121341	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16070	100	2	0.63	38519040	2410	38.90	15800	16310	15800	20750	11180	15970	15983.00	0.16	260	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1905	8.08	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.23	15320	20240805	4.90	25200	-36.23	20240509	15320	4.90	20240805	25200	-36.23	20240509	15320	4.90	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
23	20241203	111306	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16100	130	2	0.81	36550080	2287	36.91	15800	16310	15800	20750	11180	15970	15981.67	0.16	253	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1909	8.09	0.90	12	0.02	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
24	20241203	101254	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16050	80	2	0.50	15505880	971	15.67	15800	16310	15800	20750	11180	15970	15968.98	0.16	53	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1903	8.07	0.89	12	0.01	1989.00	17966.00	25200	20240509	-36.31	15320	20240805	4.77	25200	-36.31	20240509	15320	4.77	20240805	25200	-36.31	20240509	15320	4.77	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
25	20241203	091243	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16290	320	2	2.00	10155110	638	10.30	15800	16310	15800	20750	11180	15970	15917.10	0.16	55	16263	16116	16043	15896	15823	16080	15860	59	4780	500	10220	10	1	11855168	1931	8.19	0.91	12	0.01	1989.00	17966.00	25200	20240509	-35.36	15320	20240805	6.33	25200	-35.36	20240509	15320	6.33	20240805	25200	-35.36	20240509	15320	6.33	20240805	0.45	N	462520	500	59 억	19393	N	N	N	N
26	20241202	161222	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15970	-110	5	-0.68	97228800	6067	108.63	16100	16190	15970	20900	11260	16080	16025.86	0.18	-1551	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1893	8.03	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.63	15320	20240805	4.24	25200	-36.63	20240509	15320	4.24	20240805	25200	-36.63	20240509	15320	4.24	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
27	20241202	151434	57	100.00	KOSPI	비금속광물	N	N	N	N	N	15990	-90	5	-0.56	91062890	5681	101.72	16100	16190	15990	20900	11260	16080	16029.38	0.18	-1482	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1896	8.04	0.89	12	0.05	1989.00	17966.00	25200	20240509	-36.55	15320	20240805	4.37	25200	-36.55	20240509	15320	4.37	20240805	25200	-36.55	20240509	15320	4.37	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
28	20241202	141333	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16000	-80	5	-0.50	81858510	5106	91.42	16100	16190	15990	20900	11260	16080	16031.83	0.18	-1413	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
29	20241202	131244	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16000	-80	5	-0.50	77505690	4834	86.55	16100	16190	15990	20900	11260	16080	16033.45	0.18	-1370	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1897	8.04	0.89	12	0.04	1989.00	17966.00	25200	20240509	-36.51	15320	20240805	4.44	25200	-36.51	20240509	15320	4.44	20240805	25200	-36.51	20240509	15320	4.44	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
30	20241202	121306	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16100	20	2	0.12	61984290	3864	69.19	16100	16190	16000	20900	11260	16080	16041.48	0.18	-872	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1909	8.09	0.90	12	0.03	1989.00	17966.00	25200	20240509	-36.11	15320	20240805	5.09	25200	-36.11	20240509	15320	5.09	20240805	25200	-36.11	20240509	15320	5.09	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
31	20241202	111203	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16030	-50	5	-0.31	49742190	3100	55.51	16100	16190	16000	20900	11260	16080	16045.87	0.18	-743	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.03	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
32	20241202	101213	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16030	-50	5	-0.31	42904100	2674	47.88	16100	16190	16000	20900	11260	16080	16044.91	0.18	-428	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1900	8.06	0.89	12	0.02	1989.00	17966.00	25200	20240509	-36.39	15320	20240805	4.63	25200	-36.39	20240509	15320	4.63	20240805	25200	-36.39	20240509	15320	4.63	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N
33	20241202	091209	57	100.00	KOSPI	비금속광물	N	N	N	N	N	16080	0	3	0.00	1897980	118	2.11	16100	16100	16080	20900	11260	16080	16084.58	0.18	28	16346	16212	16106	15972	15866	16160	15920	59	4820	500	10290	10	1	11855168	1906	8.08	0.90	12	0.00	1989.00	17966.00	25200	20240509	-36.19	15320	20240805	4.96	25200	-36.19	20240509	15320	4.96	20240805	25200	-36.19	20240509	15320	4.96	20240805	0.43	N	462520	500	59 억	20937	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History