KissMeData/001440/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	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	160119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11010	0	3	0.00	11119323730	1014233	58.47	11110	11200	10770	14310	7710	11010	10963.24	6.80	-84578	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20528	21.42	1.61	12	0.54	514.00	6855.00	20950	20240521	-47.45	8457	20240118	30.19	20950	-47.45	20240521	8457	30.19	20240118	20950	-47.45	20240521	8710	26.41	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	9130	N	N
3	20241205	150119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10950	-60	5	-0.54	9731587370	887893	51.19	11110	11200	10770	14310	7710	11010	10960.30	6.80	-129758	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20416	21.30	1.60	12	0.48	514.00	6855.00	20950	20240521	-47.73	8457	20240118	29.48	20950	-47.73	20240521	8457	29.48	20240118	20950	-47.73	20240521	8710	25.72	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
4	20241205	140118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11070	60	2	0.54	8508325860	776029	44.74	11110	11200	10770	14310	7710	11010	10963.91	6.80	-117604	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20640	21.54	1.61	12	0.42	514.00	6855.00	20950	20240521	-47.16	8457	20240118	30.90	20950	-47.16	20240521	8457	30.90	20240118	20950	-47.16	20240521	8710	27.10	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
5	20241205	130119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10880	-130	5	-1.18	6772312160	618479	35.66	11110	11130	10770	14310	7710	11010	10949.91	6.80	-104752	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20285	21.17	1.59	12	0.33	514.00	6855.00	20950	20240521	-48.07	8457	20240118	28.65	20950	-48.07	20240521	8457	28.65	20240118	20950	-48.07	20240521	8710	24.91	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
6	20241205	120119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10970	-40	5	-0.36	5604650420	511607	29.49	11110	11130	10770	14310	7710	11010	10954.96	6.80	-94400	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20453	21.34	1.60	12	0.27	514.00	6855.00	20950	20240521	-47.64	8457	20240118	29.72	20950	-47.64	20240521	8457	29.72	20240118	20950	-47.64	20240521	8710	25.95	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
7	20241205	110118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10970	-40	5	-0.36	4935216130	450526	25.97	11110	11130	10770	14310	7710	11010	10954.30	6.80	-83157	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20453	21.34	1.60	12	0.24	514.00	6855.00	20950	20240521	-47.64	8457	20240118	29.72	20950	-47.64	20240521	8457	29.72	20240118	20950	-47.64	20240521	8710	25.95	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
8	20241205	100118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	10980	-30	5	-0.27	4020535010	367246	21.17	11110	11130	10770	14310	7710	11010	10947.74	6.80	-83388	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20472	21.36	1.60	12	0.20	514.00	6855.00	20950	20240521	-47.59	8457	20240118	29.83	20950	-47.59	20240521	8457	29.83	20240118	20950	-47.59	20240521	8710	26.06	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
9	20241205	090118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11130	120	2	1.09	189531220	17061	0.98	11110	11130	11080	14310	7710	11010	11111.02	6.80	868	11483	11246	11063	10826	10643	11155	10735	1864	3300	1000	6820	10	1	186447300	20752	21.65	1.62	12	0.01	514.00	6855.00	20950	20240521	-46.87	8457	20240118	31.61	20950	-46.87	20240521	8457	31.61	20240118	20950	-46.87	20240521	8710	27.78	20240308	2.18	N	001440	1000	1864 억	12674257	N	N	658	N	N
10	20241204	160117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11010	-370	5	-3.25	18985188850	1715624	139.88	11240	11300	10880	14790	7970	11380	11065.43	6.93	-236160	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20528	21.42	1.61	12	0.92	514.00	6855.00	20950	20240521	-47.45	8457	20240118	30.19	20950	-47.45	20240521	8457	30.19	20240118	20950	-47.45	20240521	8710	26.41	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	658	N	N
11	20241204	150119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11020	-360	5	-3.16	17788869660	1607012	131.02	11240	11300	10880	14790	7970	11380	11068.76	6.93	-247278	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20546	21.44	1.61	12	0.86	514.00	6855.00	20950	20240521	-47.40	8457	20240118	30.31	20950	-47.40	20240521	8457	30.31	20240118	20950	-47.40	20240521	8710	26.52	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
12	20241204	140118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11000	-380	5	-3.34	15827358290	1429524	116.55	11240	11300	10880	14790	7970	11380	11070.91	6.93	-298895	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20509	21.40	1.60	12	0.77	514.00	6855.00	20950	20240521	-47.49	8457	20240118	30.07	20950	-47.49	20240521	8457	30.07	20240118	20950	-47.49	20240521	8710	26.29	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
13	20241204	130118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11100	-280	5	-2.46	14837594750	1339957	109.25	11240	11300	10880	14790	7970	11380	11072.27	6.93	-280527	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20696	21.60	1.62	12	0.72	514.00	6855.00	20950	20240521	-47.02	8457	20240118	31.25	20950	-47.02	20240521	8457	31.25	20240118	20950	-47.02	20240521	8710	27.44	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
14	20241204	120117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11040	-340	5	-2.99	14110834160	1274227	103.89	11240	11300	10880	14790	7970	11380	11073.07	6.93	-278118	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20584	21.48	1.61	12	0.68	514.00	6855.00	20950	20240521	-47.30	8457	20240118	30.54	20950	-47.30	20240521	8457	30.54	20240118	20950	-47.30	20240521	8710	26.75	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
15	20241204	110116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11030	-350	5	-3.08	12411149530	1119719	91.29	11240	11300	10880	14790	7970	11380	11083.11	6.93	-300876	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20565	21.46	1.61	12	0.60	514.00	6855.00	20950	20240521	-47.35	8457	20240118	30.42	20950	-47.35	20240521	8457	30.42	20240118	20950	-47.35	20240521	8710	26.64	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
16	20241204	100118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11020	-360	5	-3.16	10540037730	949542	77.42	11240	11300	10880	14790	7970	11380	11098.95	6.93	-255872	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20546	21.44	1.61	12	0.51	514.00	6855.00	20950	20240521	-47.40	8457	20240118	30.31	20950	-47.40	20240521	8457	30.31	20240118	20950	-47.40	20240521	8710	26.52	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
17	20241204	090119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11200	-180	5	-1.58	1499966860	133718	10.90	11240	11280	11090	14790	7970	11380	11212.39	6.93	-14907	11726	11552	11276	11102	10826	11640	11190	1864	3410	1000	7050	10	1	186447300	20882	21.79	1.63	12	0.07	514.00	6855.00	20950	20240521	-46.54	8457	20240118	32.43	20950	-46.54	20240521	8457	32.43	20240118	20950	-46.54	20240521	8710	28.59	20240308	2.17	N	001440	1000	1864 억	12929616	N	N	30144	N	N
18	20241203	160119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11380	360	2	3.27	13353890520	1181097	100.95	11020	11450	11000	14320	7720	11020	11306.16	6.66	378657	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21218	22.14	1.66	12	0.63	514.00	6855.00	20950	20240521	-45.68	8457	20240118	34.56	20950	-45.68	20240521	8457	34.56	20240118	20950	-45.68	20240521	8710	30.65	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	30144	N	N
19	20241203	150119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11360	340	2	3.09	12416093780	1098604	93.90	11020	11450	11000	14320	7720	11020	11301.71	6.66	342090	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21180	22.10	1.66	12	0.59	514.00	6855.00	20950	20240521	-45.78	8457	20240118	34.33	20950	-45.78	20240521	8457	34.33	20240118	20950	-45.78	20240521	8710	30.42	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
20	20241203	140119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11300	280	2	2.54	11586843010	1025523	87.65	11020	11450	11000	14320	7720	11020	11298.48	6.66	321530	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21069	21.98	1.65	12	0.55	514.00	6855.00	20950	20240521	-46.06	8457	20240118	33.62	20950	-46.06	20240521	8457	33.62	20240118	20950	-46.06	20240521	8710	29.74	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
21	20241203	130120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11280	260	2	2.36	10594066810	937696	80.14	11020	11450	11000	14320	7720	11020	11297.99	6.66	303008	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21031	21.95	1.65	12	0.50	514.00	6855.00	20950	20240521	-46.16	8457	20240118	33.38	20950	-46.16	20240521	8457	33.38	20240118	20950	-46.16	20240521	8710	29.51	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
22	20241203	120122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11260	240	2	2.18	9804409410	867734	74.16	11020	11450	11000	14320	7720	11020	11298.88	6.66	282092	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	20994	21.91	1.64	12	0.47	514.00	6855.00	20950	20240521	-46.25	8457	20240118	33.14	20950	-46.25	20240521	8457	33.14	20240118	20950	-46.25	20240521	8710	29.28	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
23	20241203	110119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11400	380	2	3.45	8303357890	735118	62.83	11020	11450	11000	14320	7720	11020	11295.29	6.66	272878	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21255	22.18	1.66	12	0.39	514.00	6855.00	20950	20240521	-45.58	8457	20240118	34.80	20950	-45.58	20240521	8457	34.80	20240118	20950	-45.58	20240521	8710	30.88	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
24	20241203	100118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11350	330	2	2.99	5574828000	495913	42.39	11020	11380	11000	14320	7720	11020	11241.56	6.66	167301	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	21162	22.08	1.66	12	0.27	514.00	6855.00	20950	20240521	-45.82	8457	20240118	34.21	20950	-45.82	20240521	8457	34.21	20240118	20950	-45.82	20240521	8710	30.31	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
25	20241203	090118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11220	200	2	1.81	840983390	75804	6.48	11020	11280	11000	14320	7720	11020	11094.23	6.66	34217	11780	11400	11210	10830	10640	11305	10735	1864	3300	1000	6830	10	1	186447300	20919	21.83	1.64	12	0.04	514.00	6855.00	20950	20240521	-46.44	8457	20240118	32.67	20950	-46.44	20240521	8457	32.67	20240118	20950	-46.44	20240521	8710	28.82	20240308	2.17	N	001440	1000	1864 억	12408924	N	N	31368	N	N
26	20241202	160117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11020	-290	5	-2.56	12903231730	1156336	99.27	11390	11590	11020	14700	7920	11310	11158.98	6.80	-239018	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20546	21.44	1.61	12	0.62	514.00	6855.00	20950	20240521	-47.40	8457	20240118	30.31	20950	-47.40	20240521	8457	30.31	20240118	20950	-47.40	20240521	8710	26.52	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	31368	N	N
27	20241202	150118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11040	-270	5	-2.39	11611792550	1039274	89.22	11390	11590	11020	14700	7920	11310	11172.98	6.80	-203278	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20584	21.48	1.61	12	0.56	514.00	6855.00	20950	20240521	-47.30	8457	20240118	30.54	20950	-47.30	20240521	8457	30.54	20240118	20950	-47.30	20240521	8710	26.75	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
28	20241202	140117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11090	-220	5	-1.95	10340440600	924318	79.35	11390	11590	11020	14700	7920	11310	11187.10	6.80	-172563	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20677	21.58	1.62	12	0.50	514.00	6855.00	20950	20240521	-47.06	8457	20240118	31.13	20950	-47.06	20240521	8457	31.13	20240118	20950	-47.06	20240521	8710	27.32	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
29	20241202	130121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11040	-270	5	-2.39	9238937470	824931	70.82	11390	11590	11020	14700	7920	11310	11199.65	6.80	-182395	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20584	21.48	1.61	12	0.44	514.00	6855.00	20950	20240521	-47.30	8457	20240118	30.54	20950	-47.30	20240521	8457	30.54	20240118	20950	-47.30	20240521	8710	26.75	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
30	20241202	120121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11030	-280	5	-2.48	8116720420	723252	62.09	11390	11590	11020	14700	7920	11310	11222.53	6.80	-147834	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20565	21.46	1.61	12	0.39	514.00	6855.00	20950	20240521	-47.35	8457	20240118	30.42	20950	-47.35	20240521	8457	30.42	20240118	20950	-47.35	20240521	8710	26.64	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
31	20241202	110116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11110	-200	5	-1.77	5919478090	524645	45.04	11390	11590	11100	14700	7920	11310	11282.83	6.80	-64777	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20714	21.61	1.62	12	0.28	514.00	6855.00	20950	20240521	-46.97	8457	20240118	31.37	20950	-46.97	20240521	8457	31.37	20240118	20950	-46.97	20240521	8710	27.55	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
32	20241202	100118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11220	-90	5	-0.80	3545585900	312056	26.79	11390	11590	11200	14700	7920	11310	11362.02	6.80	-7522	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	20919	21.83	1.64	12	0.17	514.00	6855.00	20950	20240521	-46.44	8457	20240118	32.67	20950	-46.44	20240521	8457	32.67	20240118	20950	-46.44	20240521	8710	28.82	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N
33	20241202	090117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11400	90	2	0.80	319504710	28016	2.41	11390	11480	11390	14700	7920	11310	11404.37	6.80	16841	12003	11656	11393	11046	10783	11525	10915	1864	3390	1000	7010	10	1	186447300	21255	22.18	1.66	12	0.02	514.00	6855.00	20950	20240521	-45.58	8457	20240118	34.80	20950	-45.58	20240521	8457	34.80	20240118	20950	-45.58	20240521	8710	30.88	20240308	2.17	N	001440	1000	1864 억	12679719	N	N	6346	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History