KissMeData/003670/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

17 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	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	160145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163300	-5400	5	-3.20	39571866200	237980	72.86	170000	170500	162700	219000	118100	168700	166300.18	9.81	-4100	-2321	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	126497	440.16	5.37	12	0.31	371.00	30412.00	382000	20231221	-57.25	162000	20241115	0.80	362000	-54.89	20240102	162000	0.80	20241115	382000	-57.25	20231221	162000	0.80	20241115	0.85	N	003670	500	387 억	7599716	N	N	5659	N	N
3	20241205	150145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164000	-4700	5	-2.79	33332294500	199752	61.16	170000	170500	162700	219000	118100	168700	166867.20	9.81	-4100	-9787	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	127040	442.05	5.39	12	0.26	371.00	30412.00	382000	20231221	-57.07	162000	20241115	1.23	362000	-54.70	20240102	162000	1.23	20241115	382000	-57.07	20231221	162000	1.23	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
4	20241205	140144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165900	-2800	5	-1.66	25193330100	150249	46.00	170000	170500	165200	219000	118100	168700	167676.30	9.81	-4100	-11406	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	128511	447.17	5.46	12	0.19	371.00	30412.00	382000	20231221	-56.57	162000	20241115	2.41	362000	-54.17	20240102	162000	2.41	20241115	382000	-56.57	20231221	162000	2.41	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
5	20241205	130146	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166500	-2200	5	-1.30	19447102900	115638	35.40	170000	170500	166200	219000	118100	168700	168171.66	9.81	-4100	-5026	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	128976	448.79	5.47	12	0.15	371.00	30412.00	382000	20231221	-56.41	162000	20241115	2.78	362000	-54.01	20240102	162000	2.78	20241115	382000	-56.41	20231221	162000	2.78	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
6	20241205	120146	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	-700	5	-0.41	15683573200	93124	28.51	170000	170500	166200	219000	118100	168700	168415.62	9.81	-4100	597	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130138	452.83	5.52	12	0.12	371.00	30412.00	382000	20231221	-56.02	162000	20241115	3.70	362000	-53.59	20240102	162000	3.70	20241115	382000	-56.02	20231221	162000	3.70	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
7	20241205	110145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-200	5	-0.12	13327659800	79159	24.24	170000	170500	166200	219000	118100	168700	168365.14	9.81	-4100	-713	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130526	454.18	5.54	12	0.10	371.00	30412.00	382000	20231221	-55.89	162000	20241115	4.01	362000	-53.45	20240102	162000	4.01	20241115	382000	-55.89	20231221	162000	4.01	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
8	20241205	100144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168800	100	2	0.06	10279597600	61051	18.69	170000	170500	166200	219000	118100	168700	168376.53	9.81	-4100	-1687	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130758	454.99	5.55	12	0.08	371.00	30412.00	382000	20231221	-55.81	162000	20241115	4.20	362000	-53.37	20240102	162000	4.20	20241115	382000	-55.81	20231221	162000	4.20	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
9	20241205	090145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168100	-600	5	-0.36	1806171700	10678	3.27	170000	170000	167900	219000	118100	168700	169154.41	9.81	-4100	-4004	174100	171400	168200	165500	162300	172750	166850	387	50300	500	118090	100	1	77463220	130216	453.10	5.53	12	0.01	371.00	30412.00	382000	20231221	-55.99	162000	20241115	3.77	362000	-53.56	20240102	162000	3.77	20241115	382000	-55.99	20231221	162000	3.77	20241115	0.85	N	003670	500	387 억	7599716	N	N	8085	N	N
10	20241204	160143	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168700	-3100	5	-1.80	54042103500	322569	94.90	168200	170900	165000	223000	120300	171800	167534.88	9.76	0	43940	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130680	454.72	5.55	12	0.42	371.00	30412.00	382000	20231221	-55.84	162000	20241115	4.14	362000	-53.40	20240102	162000	4.14	20241115	382000	-55.84	20231221	162000	4.14	20241115	0.89	N	003670	500	387 억	7558612	N	N	8053	N	N
11	20241204	150144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168900	-2900	5	-1.69	50010915100	298682	87.87	168200	170900	165000	223000	120300	171800	167438.47	9.76	0	38023	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130835	455.26	5.55	12	0.39	371.00	30412.00	382000	20231221	-55.79	162000	20241115	4.26	362000	-53.34	20240102	162000	4.26	20241115	382000	-55.79	20231221	162000	4.26	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
12	20241204	140144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	-3800	5	-2.21	43208582900	258256	75.98	168200	170900	165000	223000	120300	171800	167308.89	9.76	0	26572	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130138	452.83	5.52	12	0.33	371.00	30412.00	382000	20231221	-56.02	162000	20241115	3.70	362000	-53.59	20240102	162000	3.70	20241115	382000	-56.02	20231221	162000	3.70	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
13	20241204	130144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167300	-4500	5	-2.62	39404169800	235576	69.31	168200	170900	165000	223000	120300	171800	167267.09	9.76	0	23298	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	129596	450.94	5.50	12	0.30	371.00	30412.00	382000	20231221	-56.20	162000	20241115	3.27	362000	-53.78	20240102	162000	3.27	20241115	382000	-56.20	20231221	162000	3.27	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
14	20241204	120144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166500	-5300	5	-3.08	36350169200	217231	63.91	168200	170900	165000	223000	120300	171800	167333.90	9.76	0	22404	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	128976	448.79	5.47	12	0.28	371.00	30412.00	382000	20231221	-56.41	162000	20241115	2.78	362000	-54.01	20240102	162000	2.78	20241115	382000	-56.41	20231221	162000	2.78	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
15	20241204	110142	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165500	-6300	5	-3.67	31446307600	187565	55.18	168200	170900	165000	223000	120300	171800	167655.23	9.76	0	19298	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	128202	446.09	5.44	12	0.24	371.00	30412.00	382000	20231221	-56.68	162000	20241115	2.16	362000	-54.28	20240102	162000	2.16	20241115	382000	-56.68	20231221	162000	2.16	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
16	20241204	100143	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168300	-3500	5	-2.04	24614590400	146608	43.13	168200	170900	165000	223000	120300	171800	167893.56	9.76	0	20066	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130371	453.64	5.53	12	0.19	371.00	30412.00	382000	20231221	-55.94	162000	20241115	3.89	362000	-53.51	20240102	162000	3.89	20241115	382000	-55.94	20231221	162000	3.89	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
17	20241204	090145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168100	-3700	5	-2.15	3900863400	23176	6.82	168200	169300	168000	223000	120300	171800	168312.83	9.76	0	4156	182466	177132	174166	168832	165866	175650	167350	387	51200	500	120260	100	1	77463220	130216	453.10	5.53	12	0.03	371.00	30412.00	382000	20231221	-55.99	162000	20241115	3.77	362000	-53.56	20240102	162000	3.77	20241115	382000	-55.99	20231221	162000	3.77	20241115	0.89	N	003670	500	387 억	7558612	N	N	10147	N	N
18	20241203	160148	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171800	-4200	5	-2.39	58495267700	336263	117.55	177700	179500	171200	228500	123200	176000	173967.54	9.79	0	-47901	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133082	463.07	5.65	12	0.43	371.00	30412.00	382000	20231221	-55.03	162000	20241115	6.05	362000	-52.54	20240102	162000	6.05	20241115	382000	-55.03	20231221	162000	6.05	20241115	0.86	N	003670	500	387 억	7585400	N	N	10061	N	N
19	20241203	150150	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172000	-4000	5	-2.27	50918849600	292134	102.13	177700	179500	171200	228500	123200	176000	174299.02	9.79	0	-40634	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133237	463.61	5.66	12	0.38	371.00	30412.00	382000	20231221	-54.97	162000	20241115	6.17	362000	-52.49	20240102	162000	6.17	20241115	382000	-54.97	20231221	162000	6.17	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
20	20241203	140147	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172200	-3800	5	-2.16	41000424300	234366	81.93	177700	179500	172000	228500	123200	176000	174941.38	9.79	0	-31064	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	133392	464.15	5.66	12	0.30	371.00	30412.00	382000	20231221	-54.92	162000	20241115	6.30	362000	-52.43	20240102	162000	6.30	20241115	382000	-54.92	20231221	162000	6.30	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
21	20241203	130150	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173500	-2500	5	-1.42	33811679700	192829	67.41	177700	179500	172900	228500	123200	176000	175345.05	9.79	0	-19301	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	134399	467.65	5.70	12	0.25	371.00	30412.00	382000	20231221	-54.58	162000	20241115	7.10	362000	-52.07	20240102	162000	7.10	20241115	382000	-54.58	20231221	162000	7.10	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
22	20241203	120154	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173400	-2600	5	-1.48	29779461000	169592	59.29	177700	179500	172900	228500	123200	176000	175594.47	9.79	0	-14704	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	134321	467.39	5.70	12	0.22	371.00	30412.00	382000	20231221	-54.61	162000	20241115	7.04	362000	-52.10	20240102	162000	7.04	20241115	382000	-54.61	20231221	162000	7.04	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
23	20241203	110147	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175000	-1000	5	-0.57	21103422400	119674	41.84	177700	179500	173800	228500	123200	176000	176341.22	9.79	0	-528	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	135561	471.70	5.75	12	0.15	371.00	30412.00	382000	20231221	-54.19	162000	20241115	8.02	362000	-51.66	20240102	162000	8.02	20241115	382000	-54.19	20231221	162000	8.02	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
24	20241203	100144	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174900	-1100	5	-0.62	15015972300	85141	29.76	177700	179500	173800	228500	123200	176000	176366.39	9.79	0	-247	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	135483	471.43	5.75	12	0.11	371.00	30412.00	382000	20231221	-54.21	162000	20241115	7.96	362000	-51.69	20240102	162000	7.96	20241115	382000	-54.21	20231221	162000	7.96	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
25	20241203	090145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	178500	2500	2	1.42	1653421900	9273	3.24	177700	179300	177700	228500	123200	176000	178331.61	9.79	0	2570	184333	180166	176533	172366	168733	182250	174450	387	52500	500	123200	100	1	77463220	138272	481.13	5.87	12	0.01	371.00	30412.00	382000	20231221	-53.27	162000	20241115	10.19	362000	-50.69	20240102	162000	10.19	20241115	382000	-53.27	20231221	162000	10.19	20241115	0.86	N	003670	500	387 억	7585400	N	N	6407	N	N
26	20241202	160141	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176000	3700	2	2.15	50257153700	284152	93.46	174600	180700	172900	223500	120700	172300	176869.88	9.68	0	7360	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136335	474.39	5.79	12	0.37	371.00	30412.00	382000	20231221	-53.93	162000	20241115	8.64	362000	-51.38	20240102	162000	8.64	20241115	382000	-53.93	20231221	162000	8.64	20241115	0.88	N	003670	500	387 억	7500213	N	N	6348	N	N
27	20241202	150145	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176300	4000	2	2.32	44528356400	251618	82.76	174600	180700	172900	223500	120700	172300	176968.42	9.68	0	14306	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136568	475.20	5.80	12	0.32	371.00	30412.00	382000	20231221	-53.85	162000	20241115	8.83	362000	-51.30	20240102	162000	8.83	20241115	382000	-53.85	20231221	162000	8.83	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
28	20241202	140146	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175900	3600	2	2.09	40671313000	229725	75.56	174600	180700	172900	223500	120700	172300	177043.85	9.68	0	13940	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136258	474.12	5.78	12	0.30	371.00	30412.00	382000	20231221	-53.95	162000	20241115	8.58	362000	-51.41	20240102	162000	8.58	20241115	382000	-53.95	20231221	162000	8.58	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
29	20241202	130147	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	1800	2	1.04	35267774400	198944	65.43	174600	180700	172900	223500	120700	172300	177275.33	9.68	0	20657	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	134863	469.27	5.72	12	0.26	371.00	30412.00	382000	20231221	-54.42	162000	20241115	7.47	362000	-51.91	20240102	162000	7.47	20241115	382000	-54.42	20231221	162000	7.47	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
30	20241202	120152	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175800	3500	2	2.03	30675506000	172588	56.76	174600	180700	174600	223500	120700	172300	177738.92	9.68	0	26933	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	136180	473.85	5.78	12	0.22	371.00	30412.00	382000	20231221	-53.98	162000	20241115	8.52	362000	-51.44	20240102	162000	8.52	20241115	382000	-53.98	20231221	162000	8.52	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
31	20241202	110141	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	177100	4800	2	2.79	27668600500	155566	51.17	174600	180700	174600	223500	120700	172300	177858.28	9.68	0	30495	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137187	477.36	5.82	12	0.20	371.00	30412.00	382000	20231221	-53.64	162000	20241115	9.32	362000	-51.08	20240102	162000	9.32	20241115	382000	-53.64	20231221	162000	9.32	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
32	20241202	100142	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	177400	5100	2	2.96	22371412700	125471	41.27	174600	180700	174600	223500	120700	172300	178300.33	9.68	0	29819	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137420	478.17	5.83	12	0.16	371.00	30412.00	382000	20231221	-53.56	162000	20241115	9.51	362000	-50.99	20240102	162000	9.51	20241115	382000	-53.56	20231221	162000	9.51	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N
33	20241202	090143	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	177300	5000	2	2.90	3207173400	18228	6.00	174600	177800	174600	223500	120700	172300	175951.24	9.68	0	8565	187433	179866	175533	167966	163633	177700	165800	387	51200	500	120610	100	1	77463220	137342	477.90	5.83	12	0.02	371.00	30412.00	382000	20231221	-53.59	162000	20241115	9.44	362000	-51.02	20240102	162000	9.44	20241115	382000	-53.59	20231221	162000	9.44	20241115	0.88	N	003670	500	387 억	7500213	N	N	5557	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History