KissMeData/004710/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	newHighLowPriceClassCode	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	160154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3740	-30	5	-0.80	232776220	61779	133.16	3790	3830	3735	4900	2640	3770	3768.03	7.85	1739	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1201	2.78	0.32	12	0.19	1346.00	11633.00	7500	20240222	-50.13	3730	20241204	0.27	7500	-50.13	20240222	3730	0.27	20241204	7500	-50.13	20240222	3730	0.27	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	26	N	N
3	20241205	150155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3740	-30	5	-0.80	218728815	58023	125.06	3790	3830	3735	4900	2640	3770	3769.69	7.85	2246	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1201	2.78	0.32	12	0.18	1346.00	11633.00	7500	20240222	-50.13	3730	20241204	0.27	7500	-50.13	20240222	3730	0.27	20241204	7500	-50.13	20240222	3730	0.27	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
4	20241205	140154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3750	-20	5	-0.53	159771165	42293	91.16	3790	3830	3750	4900	2640	3770	3777.72	7.85	-3277	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1204	2.79	0.32	12	0.13	1346.00	11633.00	7500	20240222	-50.00	3730	20241204	0.54	7500	-50.00	20240222	3730	0.54	20241204	7500	-50.00	20240222	3730	0.54	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
5	20241205	130155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3770	0	3	0.00	112343890	29666	63.94	3790	3830	3770	4900	2640	3770	3786.96	7.85	-6500	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1211	2.80	0.32	12	0.09	1346.00	11633.00	7500	20240222	-49.73	3730	20241204	1.07	7500	-49.73	20240222	3730	1.07	20241204	7500	-49.73	20240222	3730	1.07	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
6	20241205	120155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3800	30	2	0.80	103152105	27235	58.70	3790	3830	3770	4900	2640	3770	3787.48	7.85	-6241	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1220	2.82	0.33	12	0.08	1346.00	11633.00	7500	20240222	-49.33	3730	20241204	1.88	7500	-49.33	20240222	3730	1.88	20241204	7500	-49.33	20240222	3730	1.88	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
7	20241205	110154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3805	35	2	0.93	89151785	23554	50.77	3790	3830	3770	4900	2640	3770	3785.00	7.85	-5713	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1222	2.83	0.33	12	0.07	1346.00	11633.00	7500	20240222	-49.27	3730	20241204	2.01	7500	-49.27	20240222	3730	2.01	20241204	7500	-49.27	20240222	3730	2.01	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
8	20241205	100153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3820	50	2	1.33	70322960	18600	40.09	3790	3830	3770	4900	2640	3770	3780.80	7.85	-5606	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1227	2.84	0.33	12	0.06	1346.00	11633.00	7500	20240222	-49.07	3730	20241204	2.41	7500	-49.07	20240222	3730	2.41	20241204	7500	-49.07	20240222	3730	2.41	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
9	20241205	090154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3790	20	2	0.53	113700	30	0.06	3790	3790	3790	4900	2640	3770	3790.00	7.85	-4	3930	3850	3790	3710	3650	3890	3750	1605	1130	5000	2710	5	1	32109878	1217	2.82	0.33	12	0.00	1346.00	11633.00	7500	20240222	-49.47	3730	20241204	1.61	7500	-49.47	20240222	3730	1.61	20241204	7500	-49.47	20240222	3730	1.61	20241204	1.64	N	004710	5000	1605 억	2522179	N	N	83	N	N
10	20241204	160153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3770	-60	5	-1.57	174560080	46396	138.50	3730	3870	3730	4975	2685	3830	3762.40	7.85	-741	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1211	2.80	0.32	12	0.14	1346.00	11633.00	7500	20240222	-49.73	3730	20241204	1.07	7500	-49.73	20240222	3730	1.07	20241204	7500	-49.73	20240222	3730	1.07	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	83	N	N
11	20241204	150153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3770	-60	5	-1.57	165280560	43933	131.15	3730	3870	3730	4975	2685	3830	3762.11	7.85	-485	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1211	2.80	0.32	12	0.14	1346.00	11633.00	7500	20240222	-49.73	3730	20241204	1.07	7500	-49.73	20240222	3730	1.07	20241204	7500	-49.73	20240222	3730	1.07	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
12	20241204	140152	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3755	-75	5	-1.96	143355655	38094	113.72	3730	3870	3730	4975	2685	3830	3763.21	7.85	350	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1206	2.79	0.32	12	0.12	1346.00	11633.00	7500	20240222	-49.93	3730	20241204	0.67	7500	-49.93	20240222	3730	0.67	20241204	7500	-49.93	20240222	3730	0.67	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
13	20241204	130153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3790	-40	5	-1.04	135336110	35960	107.35	3730	3870	3730	4975	2685	3830	3763.52	7.85	438	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1217	2.82	0.33	12	0.11	1346.00	11633.00	7500	20240222	-49.47	3730	20241204	1.61	7500	-49.47	20240222	3730	1.61	20241204	7500	-49.47	20240222	3730	1.61	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
14	20241204	120153	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3760	-70	5	-1.83	90929425	24159	72.12	3730	3870	3730	4975	2685	3830	3763.79	7.85	-3072	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1207	2.79	0.32	12	0.08	1346.00	11633.00	7500	20240222	-49.87	3730	20241204	0.80	7500	-49.87	20240222	3730	0.80	20241204	7500	-49.87	20240222	3730	0.80	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
15	20241204	110151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3775	-55	5	-1.44	83325085	22135	66.08	3730	3870	3730	4975	2685	3830	3764.40	7.85	-1233	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1212	2.80	0.32	12	0.07	1346.00	11633.00	7500	20240222	-49.67	3730	20241204	1.21	7500	-49.67	20240222	3730	1.21	20241204	7500	-49.67	20240222	3730	1.21	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
16	20241204	100151	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3785	-45	5	-1.17	59368455	15783	47.11	3730	3870	3730	4975	2685	3830	3761.54	7.85	-2	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1215	2.81	0.33	12	0.05	1346.00	11633.00	7500	20240222	-49.53	3730	20241204	1.47	7500	-49.53	20240222	3730	1.47	20241204	7500	-49.53	20240222	3730	1.47	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
17	20241204	090154	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3815	-15	5	-0.39	28588840	7658	22.86	3730	3870	3730	4975	2685	3830	3733.20	7.85	-237	3973	3901	3843	3771	3713	3937	3807	1605	1145	5000	2750	5	1	32109878	1225	2.83	0.33	12	0.02	1346.00	11633.00	7500	20240222	-49.13	3730	20241204	2.28	7500	-49.13	20240222	3730	2.28	20241204	7500	-49.13	20240222	3730	2.28	20241204	1.68	N	004710	5000	1605 억	2519751	N	N	38	N	N
18	20241203	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3830	55	2	1.46	128552325	33499	40.88	3785	3915	3785	4905	2645	3775	3837.51	7.85	-251	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1230	2.85	0.33	12	0.10	1346.00	11633.00	7500	20240222	-48.93	3760	20241202	1.86	7500	-48.93	20240222	3760	1.86	20241202	7500	-48.93	20240222	3760	1.86	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	38	N	N
19	20241203	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3845	70	2	1.85	115929290	30210	36.86	3785	3915	3785	4905	2645	3775	3837.45	7.85	-833	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1235	2.86	0.33	12	0.09	1346.00	11633.00	7500	20240222	-48.73	3760	20241202	2.26	7500	-48.73	20240222	3760	2.26	20241202	7500	-48.73	20240222	3760	2.26	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
20	20241203	140156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3835	60	2	1.59	97462860	25393	30.98	3785	3915	3785	4905	2645	3775	3838.18	7.85	-3683	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1231	2.85	0.33	12	0.08	1346.00	11633.00	7500	20240222	-48.87	3760	20241202	1.99	7500	-48.87	20240222	3760	1.99	20241202	7500	-48.87	20240222	3760	1.99	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
21	20241203	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3840	65	2	1.72	72187195	18794	22.93	3785	3915	3785	4905	2645	3775	3840.97	7.85	-3869	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1233	2.85	0.33	12	0.06	1346.00	11633.00	7500	20240222	-48.80	3760	20241202	2.13	7500	-48.80	20240222	3760	2.13	20241202	7500	-48.80	20240222	3760	2.13	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
22	20241203	120207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3805	30	2	0.79	65827755	17130	20.90	3785	3915	3785	4905	2645	3775	3842.83	7.85	-4322	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1222	2.83	0.33	12	0.05	1346.00	11633.00	7500	20240222	-49.27	3760	20241202	1.20	7500	-49.27	20240222	3760	1.20	20241202	7500	-49.27	20240222	3760	1.20	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
23	20241203	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3820	45	2	1.19	57720100	15002	18.31	3785	3915	3785	4905	2645	3775	3847.49	7.85	-4671	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1227	2.84	0.33	12	0.05	1346.00	11633.00	7500	20240222	-49.07	3760	20241202	1.60	7500	-49.07	20240222	3760	1.60	20241202	7500	-49.07	20240222	3760	1.60	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
24	20241203	100154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3840	65	2	1.72	41092850	10636	12.98	3785	3915	3785	4905	2645	3775	3863.56	7.85	-5048	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1233	2.85	0.33	12	0.03	1346.00	11633.00	7500	20240222	-48.80	3760	20241202	2.13	7500	-48.80	20240222	3760	2.13	20241202	7500	-48.80	20240222	3760	2.13	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
25	20241203	090154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3900	125	2	3.31	35047780	9065	11.06	3785	3915	3785	4905	2645	3775	3866.27	7.85	-4909	3998	3886	3823	3711	3648	3855	3680	1605	1130	5000	2710	5	1	32109878	1252	2.90	0.34	12	0.03	1346.00	11633.00	7500	20240222	-48.00	3760	20241202	3.72	7500	-48.00	20240222	3760	3.72	20241202	7500	-48.00	20240222	3760	3.72	20241202	1.69	N	004710	5000	1605 억	2520183	N	N	56	N	N
26	20241202	160150	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	3775	-160	5	-4.07	311287740	81493	221.15	3880	3935	3760	5110	2755	3935	3819.86	7.87	-6958	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1212	2.80	0.32	12	0.25	1346.00	11633.00	7500	20240222	-49.67	3760	20241202	0.40	7500	-49.67	20240222	3760	0.40	20241202	7500	-49.67	20240222	3760	0.40	20241202	1.70	N	004710	5000	1605 억	2528305	N	N	56	N	N
27	20241202	150154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3805	-130	5	-3.30	218929445	57024	154.75	3880	3935	3795	5110	2755	3935	3839.25	7.87	-6695	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1222	2.83	0.33	12	0.18	1346.00	11633.00	7500	20240222	-49.27	3765	20241115	1.06	7500	-49.27	20240222	3765	1.06	20241115	7500	-49.27	20240222	3765	1.06	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
28	20241202	140155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3830	-105	5	-2.67	176936990	45996	124.82	3880	3935	3805	5110	2755	3935	3846.79	7.87	-6265	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1230	2.85	0.33	12	0.14	1346.00	11633.00	7500	20240222	-48.93	3765	20241115	1.73	7500	-48.93	20240222	3765	1.73	20241115	7500	-48.93	20240222	3765	1.73	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
29	20241202	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3825	-110	5	-2.80	170721940	44372	120.41	3880	3935	3805	5110	2755	3935	3847.52	7.87	-6078	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1228	2.84	0.33	12	0.14	1346.00	11633.00	7500	20240222	-49.00	3765	20241115	1.59	7500	-49.00	20240222	3765	1.59	20241115	7500	-49.00	20240222	3765	1.59	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
30	20241202	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3820	-115	5	-2.92	151409855	39323	106.71	3880	3935	3805	5110	2755	3935	3850.41	7.87	-7518	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1227	2.84	0.33	12	0.12	1346.00	11633.00	7500	20240222	-49.07	3765	20241115	1.46	7500	-49.07	20240222	3765	1.46	20241115	7500	-49.07	20240222	3765	1.46	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
31	20241202	110150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3805	-130	5	-3.30	132787955	34448	93.48	3880	3935	3805	5110	2755	3935	3854.74	7.87	-7326	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1222	2.83	0.33	12	0.11	1346.00	11633.00	7500	20240222	-49.27	3765	20241115	1.06	7500	-49.27	20240222	3765	1.06	20241115	7500	-49.27	20240222	3765	1.06	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
32	20241202	100150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3855	-80	5	-2.03	78635105	20308	55.11	3880	3935	3825	5110	2755	3935	3872.12	7.87	-1044	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1238	2.86	0.33	12	0.06	1346.00	11633.00	7500	20240222	-48.60	3765	20241115	2.39	7500	-48.60	20240222	3765	2.39	20241115	7500	-48.60	20240222	3765	2.39	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N
33	20241202	090152	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	3920	-15	5	-0.38	33867350	8716	23.65	3880	3935	3880	5110	2755	3935	3885.65	7.87	2175	4081	4007	3931	3857	3781	3970	3820	1605	1175	5000	2830	5	1	32109878	1259	2.91	0.34	12	0.03	1346.00	11633.00	7500	20240222	-47.73	3765	20241115	4.12	7500	-47.73	20240222	3765	4.12	20241115	7500	-47.73	20240222	3765	4.12	20241115	1.70	N	004710	5000	1605 억	2528305	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History