KissMeData/004770/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1689	-131	5	-7.20	3068626923	1810361	9.73	1735	1745	1655	2365	1274	1820	1695.03	0.81	69127	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.22	0.77	12	4.93	111.00	2207.00	2620	20231211	-35.53	1321	20240806	27.86	2620	-35.53	20240412	1321	27.86	20240806	2620	-35.53	20231211	1321	27.86	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
3	20241205	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-150	5	-8.24	2940097331	1733838	9.32	1735	1745	1655	2365	1274	1820	1695.70	0.81	66980	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	613	15.05	0.76	12	4.72	111.00	2207.00	2620	20231211	-36.26	1321	20240806	26.42	2620	-36.26	20240412	1321	26.42	20240806	2620	-36.26	20231211	1321	26.42	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
4	20241205	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	-132	5	-7.25	2709096507	1596189	8.58	1735	1745	1655	2365	1274	1820	1697.21	0.81	75871	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.21	0.76	12	4.35	111.00	2207.00	2620	20231211	-35.57	1321	20240806	27.78	2620	-35.57	20240412	1321	27.78	20240806	2620	-35.57	20231211	1321	27.78	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
5	20241205	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1695	-125	5	-6.87	2590797158	1526359	8.21	1735	1745	1655	2365	1274	1820	1697.35	0.81	69220	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	622	15.27	0.77	12	4.16	111.00	2207.00	2620	20231211	-35.31	1321	20240806	28.31	2620	-35.31	20240412	1321	28.31	20240806	2620	-35.31	20231211	1321	28.31	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
6	20241205	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1688	-132	5	-7.25	2452707475	1445323	7.77	1735	1745	1655	2365	1274	1820	1696.98	0.81	64107	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	620	15.21	0.76	12	3.94	111.00	2207.00	2620	20231211	-35.57	1321	20240806	27.78	2620	-35.57	20240412	1321	27.78	20240806	2620	-35.57	20231211	1321	27.78	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
7	20241205	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1674	-146	5	-8.02	2252141310	1326571	7.13	1735	1745	1655	2365	1274	1820	1697.70	0.81	58573	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	614	15.08	0.76	12	3.61	111.00	2207.00	2620	20231211	-36.11	1321	20240806	26.72	2620	-36.11	20240412	1321	26.72	20240806	2620	-36.11	20231211	1321	26.72	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
8	20241205	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1673	-147	5	-8.08	1948258936	1144264	6.15	1735	1745	1655	2365	1274	1820	1702.61	0.81	54039	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	614	15.07	0.76	12	3.12	111.00	2207.00	2620	20231211	-36.15	1321	20240806	26.65	2620	-36.15	20240412	1321	26.65	20240806	2620	-36.15	20231211	1321	26.65	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
9	20241205	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1711	-109	5	-5.99	364695455	211174	1.14	1735	1745	1707	2365	1274	1820	1726.89	0.81	16645	2096	1957	1781	1642	1466	2027	1712	193	545	500	1270	1	1	36702884	628	15.41	0.78	12	0.58	111.00	2207.00	2620	20231211	-34.69	1321	20240806	29.52	2620	-34.69	20240412	1321	29.52	20240806	2620	-34.69	20231211	1321	29.52	20240806	2.91	N	004770	500	193 억	298288	N	N	0	N	N
10	20241204	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	221	2	13.82	33546587020	18473558	52091.02	1632	1920	1605	2075	1120	1599	1815.93	1.40	-216628	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	668	16.40	0.82	12	50.33	111.00	2207.00	2620	20231211	-30.53	1321	20240806	37.77	2620	-30.53	20240412	1321	37.77	20240806	2620	-30.53	20231211	1321	37.77	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
11	20241204	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	231	2	14.45	31161017440	17150301	48359.75	1632	1920	1605	2075	1120	1599	1816.95	1.40	-202428	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	672	16.49	0.83	12	46.73	111.00	2207.00	2620	20231211	-30.15	1321	20240806	38.53	2620	-30.15	20240412	1321	38.53	20240806	2620	-30.15	20231211	1321	38.53	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
12	20241204	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1723	124	2	7.75	17452225496	9732867	27444.36	1632	1900	1605	2075	1120	1599	1793.14	1.40	-204042	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	632	15.52	0.78	12	26.52	111.00	2207.00	2620	20231211	-34.24	1321	20240806	30.43	2620	-34.24	20240412	1321	30.43	20240806	2620	-34.24	20231211	1321	30.43	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
13	20241204	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1731	132	2	8.26	17111855780	9535596	26888.10	1632	1900	1605	2075	1120	1599	1794.55	1.40	-204059	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	635	15.59	0.78	12	25.98	111.00	2207.00	2620	20231211	-33.93	1321	20240806	31.04	2620	-33.93	20240412	1321	31.04	20240806	2620	-33.93	20231211	1321	31.04	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
14	20241204	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1699	100	2	6.25	13808930340	7673335	21636.97	1632	1900	1605	2075	1120	1599	1799.63	1.40	-192942	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	624	15.31	0.77	12	20.91	111.00	2207.00	2620	20231211	-35.15	1321	20240806	28.61	2620	-35.15	20240412	1321	28.61	20240806	2620	-35.15	20231211	1321	28.61	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
15	20241204	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1786	187	2	11.69	12273496212	6793631	19156.41	1632	1900	1605	2075	1120	1599	1806.65	1.40	-168548	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	656	16.09	0.81	12	18.51	111.00	2207.00	2620	20231211	-31.83	1321	20240806	35.20	2620	-31.83	20240412	1321	35.20	20240806	2620	-31.83	20231211	1321	35.20	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
16	20241204	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1639	40	2	2.50	746093721	454094	1280.44	1632	1677	1605	2075	1120	1599	1643.15	1.40	-102225	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	602	14.77	0.74	12	1.24	111.00	2207.00	2620	20231211	-37.44	1321	20240806	24.07	2620	-37.44	20240412	1321	24.07	20240806	2620	-37.44	20231211	1321	24.07	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
17	20241204	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	29	2	1.81	242302849	146603	413.39	1632	1677	1620	2075	1120	1599	1653.19	1.40	-45244	1624	1611	1587	1574	1550	1618	1581	193	476	500	1110	1	1	36702884	598	14.67	0.74	12	0.40	111.00	2207.00	2620	20231211	-37.86	1321	20240806	23.24	2620	-37.86	20240412	1321	23.24	20240806	2620	-37.86	20231211	1321	23.24	20240806	2.91	N	004770	500	193 억	514209	N	N	1	N	N
18	20241203	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	16	2	1.01	52695008	33184	43.05	1567	1600	1563	2055	1109	1583	1587.86	1.42	-5401	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	1	N	N
19	20241203	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	17	2	1.07	50387160	31740	41.17	1567	1600	1563	2055	1109	1583	1587.50	1.42	-5003	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
20	20241203	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	16	2	1.01	44404021	27998	36.32	1567	1600	1563	2055	1109	1583	1585.97	1.42	-1925	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.08	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
21	20241203	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	16	2	1.01	38939474	24579	31.88	1567	1599	1563	2055	1109	1583	1584.26	1.42	-1392	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	587	14.41	0.72	12	0.07	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
22	20241203	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	8	2	0.51	32722974	20679	26.83	1567	1593	1563	2055	1109	1583	1582.43	1.42	-878	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	584	14.33	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
23	20241203	110159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1591	8	2	0.51	23486907	14864	19.28	1567	1592	1563	2055	1109	1583	1580.12	1.42	319	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	584	14.33	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.27	1321	20240806	20.44	2620	-39.27	20240412	1321	20.44	20240806	2620	-39.27	20231211	1321	20.44	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
24	20241203	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	0	3	0.00	12212489	7726	10.02	1567	1592	1566	2055	1109	1583	1580.70	1.42	419	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	581	14.26	0.72	12	0.02	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
25	20241203	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	3	2	0.19	4183849	2669	3.46	1567	1586	1566	2055	1109	1583	1567.57	1.42	742	1641	1612	1597	1568	1553	1604	1560	193	472	500	1100	1	1	36702884	582	14.29	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.47	1321	20240806	20.06	2620	-39.47	20240412	1321	20.06	20240806	2620	-39.47	20231211	1321	20.06	20240806	2.88	N	004770	500	193 억	519627	N	N	0	N	N
26	20241202	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1583	-27	5	-1.68	122601778	76848	138.46	1620	1626	1582	2090	1127	1610	1595.38	1.44	-8250	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	581	14.26	0.72	12	0.21	111.00	2207.00	2620	20231211	-39.58	1321	20240806	19.83	2620	-39.58	20240412	1321	19.83	20240806	2620	-39.58	20231211	1321	19.83	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
27	20241202	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-21	5	-1.30	113164191	70889	127.72	1620	1626	1584	2090	1127	1610	1596.36	1.44	-3316	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.32	0.72	12	0.19	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
28	20241202	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	-22	5	-1.37	94962734	59411	107.04	1620	1626	1584	2090	1127	1610	1598.40	1.44	-2960	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.31	0.72	12	0.16	111.00	2207.00	2620	20231211	-39.39	1321	20240806	20.21	2620	-39.39	20240412	1321	20.21	20240806	2620	-39.39	20231211	1321	20.21	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
29	20241202	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-21	5	-1.30	77932339	48673	87.70	1620	1626	1584	2090	1127	1610	1601.14	1.44	-5700	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	583	14.32	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
30	20241202	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-11	5	-0.68	54645317	34000	61.26	1620	1626	1589	2090	1127	1610	1607.22	1.44	-5761	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
31	20241202	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	-7	5	-0.43	45874288	28491	51.33	1620	1626	1589	2090	1127	1610	1610.13	1.44	-4765	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	588	14.44	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
32	20241202	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-15	5	-0.93	35091707	21721	39.14	1620	1626	1590	2090	1127	1610	1615.57	1.44	-4627	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	585	14.37	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N
33	20241202	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1626	16	2	0.99	10102468	6236	11.24	1620	1626	1620	2090	1127	1610	1620.02	1.44	-2291	1663	1636	1613	1586	1563	1625	1575	193	480	500	1120	1	1	36702884	597	14.65	0.74	12	0.02	111.00	2207.00	2620	20231211	-37.94	1321	20240806	23.09	2620	-37.94	20240412	1321	23.09	20240806	2620	-37.94	20231211	1321	23.09	20240806	2.87	N	004770	500	193 억	527880	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History