KissMeData/004920/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	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	-14	5	-1.13	120696538	99175	66.08	1242	1288	1200	1614	870	1242	1217.01	0.38	11724	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	615	-7.49	1.12	12	0.20	-164.00	1097.00	1850	20231129	-33.62	1040	20240805	18.08	1605	-23.49	20240116	1040	18.08	20240805	1770	-30.62	20231205	1040	18.08	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
3	20241205	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1235	-7	5	-0.56	100347173	82498	54.97	1242	1288	1200	1614	870	1242	1216.36	0.38	16037	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	618	-7.53	1.13	12	0.16	-164.00	1097.00	1850	20231129	-33.24	1040	20240805	18.75	1605	-23.05	20240116	1040	18.75	20240805	1770	-30.23	20231205	1040	18.75	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
4	20241205	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1222	-20	5	-1.61	44130606	36005	23.99	1242	1288	1200	1614	870	1242	1225.68	0.38	6075	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	612	-7.45	1.11	12	0.07	-164.00	1097.00	1850	20231129	-33.95	1040	20240805	17.50	1605	-23.86	20240116	1040	17.50	20240805	1770	-30.96	20231205	1040	17.50	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
5	20241205	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1239	-3	5	-0.24	18429673	14851	9.89	1242	1288	1228	1614	870	1242	1240.97	0.38	562	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	620	-7.55	1.13	12	0.03	-164.00	1097.00	1850	20231129	-33.03	1040	20240805	19.13	1605	-22.80	20240116	1040	19.13	20240805	1770	-30.00	20231205	1040	19.13	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
6	20241205	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	3	2	0.24	10682688	8570	5.71	1242	1288	1228	1614	870	1242	1246.52	0.38	164	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	623	-7.59	1.13	12	0.02	-164.00	1097.00	1850	20231129	-32.70	1040	20240805	19.71	1605	-22.43	20240116	1040	19.71	20240805	1770	-29.66	20231205	1040	19.71	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
7	20241205	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	3	2	0.24	7586201	6067	4.04	1242	1288	1228	1614	870	1242	1250.40	0.38	164	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	623	-7.59	1.13	12	0.01	-164.00	1097.00	1850	20231129	-32.70	1040	20240805	19.71	1605	-22.43	20240116	1040	19.71	20240805	1770	-29.66	20231205	1040	19.71	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
8	20241205	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	8	2	0.64	7183741	5741	3.83	1242	1288	1228	1614	870	1242	1251.30	0.38	94	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	626	-7.62	1.14	12	0.01	-164.00	1097.00	1850	20231129	-32.43	1040	20240805	20.19	1605	-22.12	20240116	1040	20.19	20240805	1770	-29.38	20231205	1040	20.19	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
9	20241205	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	0	3	0.00	89424	72	0.05	1242	1242	1242	1614	870	1242	1242.00	0.38	0	1307	1274	1237	1204	1167	1291	1221	250	372	500	840	1	1	50065793	622	-7.57	1.13	12	0.00	-164.00	1097.00	1850	20231129	-32.86	1040	20240805	19.42	1605	-22.62	20240116	1040	19.42	20240805	1770	-29.83	20231205	1040	19.42	20240805	0.77	N	004920	500	250 억	191600	N	N	N	N
10	20241204	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	-28	5	-2.20	183315583	150081	492.44	1222	1270	1200	1651	889	1270	1221.44	0.34	22780	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	622	-7.57	1.13	12	0.30	-164.00	1097.00	1850	20231129	-32.86	1040	20240805	19.42	1605	-22.62	20240116	1040	19.42	20240805	1777	-30.11	20231204	1040	19.42	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
11	20241204	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-33	5	-2.60	175523849	143799	471.83	1222	1270	1200	1651	889	1270	1220.62	0.34	25046	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	619	-7.54	1.13	12	0.29	-164.00	1097.00	1850	20231129	-33.14	1040	20240805	18.94	1605	-22.93	20240116	1040	18.94	20240805	1777	-30.39	20231204	1040	18.94	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
12	20241204	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1212	-58	5	-4.57	145303925	118865	390.02	1222	1270	1200	1651	889	1270	1222.43	0.34	26096	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	607	-7.39	1.10	12	0.24	-164.00	1097.00	1850	20231129	-34.49	1040	20240805	16.54	1605	-24.49	20240116	1040	16.54	20240805	1777	-31.80	20231204	1040	16.54	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
13	20241204	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1210	-60	5	-4.72	136196072	111336	365.31	1222	1270	1200	1651	889	1270	1223.29	0.34	25414	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	606	-7.38	1.10	12	0.22	-164.00	1097.00	1850	20231129	-34.59	1040	20240805	16.35	1605	-24.61	20240116	1040	16.35	20240805	1777	-31.91	20231204	1040	16.35	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
14	20241204	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-15	5	-1.18	77644953	63089	207.01	1222	1270	1214	1651	889	1270	1230.72	0.34	18710	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	628	-7.65	1.14	12	0.13	-164.00	1097.00	1850	20231129	-32.16	1040	20240805	20.67	1605	-21.81	20240116	1040	20.67	20240805	1777	-29.38	20231204	1040	20.67	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
15	20241204	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	-14	5	-1.10	74883539	60872	199.73	1222	1270	1214	1651	889	1270	1230.18	0.34	19190	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	629	-7.66	1.14	12	0.12	-164.00	1097.00	1850	20231129	-32.11	1040	20240805	20.77	1605	-21.74	20240116	1040	20.77	20240805	1777	-29.32	20231204	1040	20.77	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
16	20241204	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-15	5	-1.18	57940087	47243	155.01	1222	1270	1214	1651	889	1270	1226.43	0.34	22516	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	628	-7.65	1.14	12	0.09	-164.00	1097.00	1850	20231129	-32.16	1040	20240805	20.67	1605	-21.81	20240116	1040	20.67	20240805	1777	-29.38	20231204	1040	20.67	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
17	20241204	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	-56	5	-4.41	1535798	1258	4.13	1222	1223	1214	1651	889	1270	1220.83	0.34	590	1300	1284	1268	1252	1236	1277	1245	250	381	500	860	1	1	50065793	608	-7.40	1.11	12	0.00	-164.00	1097.00	1850	20231129	-34.38	1040	20240805	16.73	1605	-24.36	20240116	1040	16.73	20240805	1777	-31.68	20231204	1040	16.73	20240805	0.77	N	004920	500	250 억	168820	N	N	N	N
18	20241203	160202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1270	-14	5	-1.09	38525310	30470	269.19	1282	1284	1252	1669	899	1284	1264.37	0.34	-769	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	636	-7.74	1.16	12	0.06	-164.00	1097.00	1850	20231129	-31.35	1040	20240805	22.12	1605	-20.87	20240116	1040	22.12	20240805	1777	-28.53	20231204	1040	22.12	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
19	20241203	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1258	-26	5	-2.02	33303622	26346	232.76	1282	1284	1252	1669	899	1284	1264.09	0.34	518	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	630	-7.67	1.15	12	0.05	-164.00	1097.00	1850	20231129	-32.00	1040	20240805	20.96	1605	-21.62	20240116	1040	20.96	20240805	1777	-29.21	20231204	1040	20.96	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
20	20241203	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-9	5	-0.70	12561235	9878	87.27	1282	1284	1261	1669	899	1284	1271.64	0.34	-451	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	638	-7.77	1.16	12	0.02	-164.00	1097.00	1850	20231129	-31.08	1040	20240805	22.60	1605	-20.56	20240116	1040	22.60	20240805	1777	-28.25	20231204	1040	22.60	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
21	20241203	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1279	-5	5	-0.39	12427360	9773	86.34	1282	1284	1261	1669	899	1284	1271.60	0.34	-451	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	640	-7.80	1.17	12	0.02	-164.00	1097.00	1850	20231129	-30.86	1040	20240805	22.98	1605	-20.31	20240116	1040	22.98	20240805	1777	-28.02	20231204	1040	22.98	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
22	20241203	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1261	-23	5	-1.79	11011770	8654	76.46	1282	1284	1261	1669	899	1284	1272.45	0.34	123	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	631	-7.69	1.15	12	0.02	-164.00	1097.00	1850	20231129	-31.84	1040	20240805	21.25	1605	-21.43	20240116	1040	21.25	20240805	1777	-29.04	20231204	1040	21.25	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
23	20241203	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	-4	5	-0.31	5205576	4100	36.22	1282	1282	1263	1669	899	1284	1269.65	0.34	328	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	641	-7.80	1.17	12	0.01	-164.00	1097.00	1850	20231129	-30.81	1040	20240805	23.08	1605	-20.25	20240116	1040	23.08	20240805	1777	-27.97	20231204	1040	23.08	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
24	20241203	100156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1280	-4	5	-0.31	3230997	2538	22.42	1282	1282	1269	1669	899	1284	1273.05	0.34	200	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	641	-7.80	1.17	12	0.01	-164.00	1097.00	1850	20231129	-30.81	1040	20240805	23.08	1605	-20.25	20240116	1040	23.08	20240805	1777	-27.97	20231204	1040	23.08	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
25	20241203	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	0	3	0.00	0	0	0.00	0	0	0	1669	899	1284	0.00	0.34	0	1312	1298	1275	1261	1238	1286	1249	250	385	500	870	1	1	50065793	643	-7.83	1.17	12	0.00	-164.00	1097.00	1850	20231129	-30.59	1040	20240805	23.46	1605	-20.00	20240116	1040	23.46	20240805	1777	-27.74	20231204	1040	23.46	20240805	0.77	N	004920	500	250 억	169530	N	N	N	N
26	20241202	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1284	-18	5	-1.38	14425731	11319	8.21	1288	1289	1252	1692	912	1302	1274.47	0.34	85	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	643	-7.83	1.17	12	0.02	-164.00	1097.00	1928	20231123	-33.40	1040	20240805	23.46	1605	-20.00	20240116	1040	23.46	20240805	1777	-27.74	20231204	1040	23.46	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
27	20241202	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-21	5	-1.61	10563046	8310	6.02	1288	1289	1252	1692	912	1302	1271.12	0.34	297	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	641	-7.81	1.17	12	0.02	-164.00	1097.00	1928	20231123	-33.56	1040	20240805	23.17	1605	-20.19	20240116	1040	23.17	20240805	1777	-27.91	20231204	1040	23.17	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
28	20241202	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1278	-24	5	-1.84	8733959	6880	4.99	1288	1289	1252	1692	912	1302	1269.47	0.34	279	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	640	-7.79	1.16	12	0.01	-164.00	1097.00	1928	20231123	-33.71	1040	20240805	22.88	1605	-20.37	20240116	1040	22.88	20240805	1777	-28.08	20231204	1040	22.88	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
29	20241202	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1271	-31	5	-2.38	6629400	5225	3.79	1288	1289	1252	1692	912	1302	1268.78	0.34	569	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	636	-7.75	1.16	12	0.01	-164.00	1097.00	1928	20231123	-34.08	1040	20240805	22.21	1605	-20.81	20240116	1040	22.21	20240805	1777	-28.47	20231204	1040	22.21	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
30	20241202	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1276	-26	5	-2.00	6011044	4740	3.44	1288	1289	1252	1692	912	1302	1268.15	0.34	890	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	639	-7.78	1.16	12	0.01	-164.00	1097.00	1928	20231123	-33.82	1040	20240805	22.69	1605	-20.50	20240116	1040	22.69	20240805	1777	-28.19	20231204	1040	22.69	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
31	20241202	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1281	-21	5	-1.61	5658646	4462	3.24	1288	1289	1252	1692	912	1302	1268.19	0.34	894	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	641	-7.81	1.17	12	0.01	-164.00	1097.00	1928	20231123	-33.56	1040	20240805	23.17	1605	-20.19	20240116	1040	23.17	20240805	1777	-27.91	20231204	1040	23.17	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
32	20241202	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1263	-39	5	-3.00	5575485	4397	3.19	1288	1289	1252	1692	912	1302	1268.02	0.34	928	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	632	-7.70	1.15	12	0.01	-164.00	1097.00	1928	20231123	-34.49	1040	20240805	21.44	1605	-21.31	20240116	1040	21.44	20240805	1777	-28.93	20231204	1040	21.44	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N
33	20241202	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1288	-14	5	-1.08	95312	74	0.05	1288	1288	1288	1692	912	1302	1288.00	0.34	55	1340	1320	1285	1265	1230	1331	1276	250	390	500	880	1	1	50065793	645	-7.85	1.17	12	0.00	-164.00	1097.00	1928	20231123	-33.20	1040	20240805	23.85	1605	-19.75	20240116	1040	23.85	20240805	1777	-27.52	20231204	1040	23.85	20240805	0.77	N	004920	500	250 억	169422	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History