KissMeData/005680/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	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	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9940	-70	5	-0.70	738700880	73905	115.66	10020	10030	9940	13010	7010	10010	9995.28	36.20	-31402	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	1988	14.36	0.38	12	0.37	692.00	26481.00	12110	20240430	-17.92	8100	20231129	22.72	12110	-17.92	20240430	8200	21.22	20240805	12110	-17.92	20240430	8200	21.22	20240805	0.32	N	005680	500	100 억	7240483	N	N	9	N	N
3	20241205	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	-60	5	-0.60	725626540	72590	113.60	10020	10030	9940	13010	7010	10010	9996.23	36.20	-30871	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	1990	14.38	0.38	12	0.36	692.00	26481.00	12110	20240430	-17.84	8100	20231129	22.84	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
4	20241205	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	218422730	21851	34.20	10020	10030	9950	13010	7010	10010	9996.01	36.20	-9069	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
5	20241205	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	161692690	16178	25.32	10020	10030	9950	13010	7010	10010	9994.60	36.20	-7805	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.08	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
6	20241205	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	113352260	11344	17.75	10020	10030	9950	13010	7010	10010	9992.27	36.20	-6729	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
7	20241205	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	107331940	10742	16.81	10020	10030	9950	13010	7010	10010	9991.80	36.20	-6578	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
8	20241205	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	42783180	4277	6.69	10020	10030	9980	13010	7010	10010	10003.08	36.20	-1360	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
9	20241205	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	10	2	0.10	3026040	302	0.47	10020	10020	10020	13010	7010	10010	10020.00	36.20	-179	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2004	14.48	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
10	20241204	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	639081520	63899	100.75	9990	10060	9900	13030	7030	10030	10001.43	36.22	-1604	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.32	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	4	N	N
11	20241204	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	-10	5	-0.10	619566640	61950	97.68	9990	10060	9900	13030	7030	10030	10001.08	36.22	-1059	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2004	14.48	0.38	12	0.31	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
12	20241204	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	545560340	54553	86.02	9990	10060	9900	13030	7030	10030	10000.56	36.22	-696	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.27	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
13	20241204	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	-10	5	-0.10	522644160	52263	82.41	9990	10060	9900	13030	7030	10030	10000.27	36.22	-782	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2004	14.48	0.38	12	0.26	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
14	20241204	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-30	5	-0.30	470121320	47028	74.15	9990	10060	9900	13030	7030	10030	9996.63	36.22	-1899	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2000	14.45	0.38	12	0.24	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
15	20241204	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	-40	5	-0.40	395757110	39587	62.42	9990	10060	9900	13030	7030	10030	9997.15	36.22	-2832	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	1998	14.44	0.38	12	0.20	692.00	26481.00	12110	20240430	-17.51	8100	20231129	23.33	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
16	20241204	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	215689700	21599	34.06	9990	10060	9900	13030	7030	10030	9986.10	36.22	-3792	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
17	20241204	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9930	-100	5	-1.00	6912220	695	1.10	9990	9990	9930	13030	7030	10030	9945.64	36.22	-261	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	1986	14.35	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.00	8100	20231129	22.59	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	8200	21.10	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
18	20241203	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	-50	5	-0.50	640029070	63387	134.24	10080	10130	10030	13100	7060	10080	10097.17	36.23	-2908	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2006	14.49	0.38	12	0.32	692.00	26481.00	12110	20240430	-17.18	8100	20231124	23.83	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	8200	22.32	20240805	0.37	N	005680	500	100 억	7246262	N	N	5	N	N
19	20241203	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	10	2	0.10	624271750	61818	130.92	10080	10130	10030	13100	7060	10080	10098.54	36.23	-1705	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2018	14.58	0.38	12	0.31	692.00	26481.00	12110	20240430	-16.68	8100	20231124	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8200	23.05	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
20	20241203	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	30	2	0.30	98411960	9753	20.65	10080	10130	10030	13100	7060	10080	10090.43	36.23	400	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2022	14.61	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.52	8100	20231124	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
21	20241203	130211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	50	2	0.50	87472740	8671	18.36	10080	10130	10030	13100	7060	10080	10087.96	36.23	322	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2026	14.64	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.35	8100	20231124	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8200	23.54	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
22	20241203	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	50	2	0.50	81780680	8109	17.17	10080	10130	10030	13100	7060	10080	10085.17	36.23	-88	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2026	14.64	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.35	8100	20231124	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8200	23.54	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
23	20241203	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	30	2	0.30	58772020	5833	12.35	10080	10120	10030	13100	7060	10080	10075.78	36.23	325	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2022	14.61	0.38	12	0.03	692.00	26481.00	12110	20240430	-16.52	8100	20231124	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
24	20241203	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	34190580	3400	7.20	10080	10120	10030	13100	7060	10080	10056.05	36.23	-98	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.02	692.00	26481.00	12110	20240430	-16.76	8100	20231124	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
25	20241203	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	70560	7	0.01	10080	10080	10080	13100	7060	10080	10080.00	36.23	-1	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.76	8100	20231124	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
26	20241202	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	20	2	0.20	476255190	47219	63.33	10010	10150	10010	13070	7050	10060	10086.11	36.17	11376	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2016	14.57	0.38	12	0.24	692.00	26481.00	12110	20240430	-16.76	8100	20231123	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.41	N	005680	500	100 억	7234221	N	N	13	N	N
27	20241202	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	40	2	0.40	445687990	44190	59.27	10010	10150	10010	13070	7050	10060	10085.72	36.17	11485	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2020	14.60	0.38	12	0.22	692.00	26481.00	12110	20240430	-16.60	8100	20231123	24.69	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
28	20241202	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	40	2	0.40	417854670	41435	55.57	10010	10150	10010	13070	7050	10060	10084.58	36.17	10443	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2020	14.60	0.38	12	0.21	692.00	26481.00	12110	20240430	-16.60	8100	20231123	24.69	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
29	20241202	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	30	2	0.30	387327260	38412	51.52	10010	10150	10010	13070	7050	10060	10083.50	36.17	8679	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2018	14.58	0.38	12	0.19	692.00	26481.00	12110	20240430	-16.68	8100	20231123	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8200	23.05	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
30	20241202	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	20	2	0.20	361288080	35829	48.05	10010	10150	10010	13070	7050	10060	10083.68	36.17	8749	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2016	14.57	0.38	12	0.18	692.00	26481.00	12110	20240430	-16.76	8100	20231123	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
31	20241202	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	50	2	0.50	163172580	16177	21.70	10010	10150	10010	13070	7050	10060	10086.70	36.17	5513	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2022	14.61	0.38	12	0.08	692.00	26481.00	12110	20240430	-16.52	8100	20231123	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
32	20241202	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	-10	5	-0.10	70734320	7011	9.40	10010	10150	10010	13070	7050	10060	10089.05	36.17	-304	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2010	14.52	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.01	8100	20231123	24.07	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	8200	22.56	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
33	20241202	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10140	80	2	0.80	16282440	1626	2.18	10010	10140	10010	13070	7050	10060	10013.80	36.17	493	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2028	14.65	0.38	12	0.01	692.00	26481.00	12110	20240430	-16.27	8100	20231123	25.19	12110	-16.27	20240430	8200	23.66	20240805	12110	-16.27	20240430	8200	23.66	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History