KissMeData/005930/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 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	160207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	600	2	1.13	1252610426000	23247846	80.15	53200	54400	53200	69000	37200	53100	53880.87	51.23	-628000	-2588174	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3205773	25.20	1.03	12	0.39	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	20276	N	N
3	20241205	150208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	700	2	1.32	1123205231700	20839747	71.85	53200	54400	53200	69000	37200	53100	53897.31	51.23	-628000	-2340457	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3211743	25.25	1.03	12	0.35	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
4	20241205	140207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	954424522800	17701530	61.03	53200	54400	53200	69000	37200	53100	53917.70	51.23	-628000	-1819010	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.30	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
5	20241205	130208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	859118620100	15935383	54.94	53200	54400	53200	69000	37200	53100	53912.72	51.23	-628000	-1558156	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.27	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
6	20241205	120208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	800	2	1.51	809060101700	15007775	51.74	53200	54400	53200	69000	37200	53100	53909.48	51.23	-628000	-1527182	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3217713	25.29	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
7	20241205	110207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	700	2	1.32	674413820000	12514341	43.15	53200	54400	53200	69000	37200	53100	53891.37	51.23	-628000	-1184664	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3211743	25.25	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
8	20241205	100207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	527829049500	9798295	33.78	53200	54400	53200	69000	37200	53100	53869.59	51.23	-628000	-552591	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
9	20241205	090207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	400	2	0.75	75504687900	1416689	4.88	53200	53600	53200	69000	37200	53100	53296.79	51.23	-628000	-16707	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3193834	25.11	1.03	12	0.02	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
10	20241204	160204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	-500	5	-0.93	1516377672000	28686554	122.73	52000	53400	52000	69600	37600	53600	52859.84	51.26	0	2325609	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3169955	24.92	1.02	12	0.48	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	25480	N	N
11	20241204	150206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52700	-900	5	-1.68	1310822408100	24809876	106.14	52000	53400	52000	69600	37600	53600	52834.67	51.26	0	1962601	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3146075	24.73	1.01	12	0.42	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	88800	-40.65	20240711	49900	5.61	20241114	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
12	20241204	140205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52900	-700	5	-1.31	1174419551700	22227639	95.09	52000	53400	52000	69600	37600	53600	52835.96	51.26	0	1629680	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3158015	24.82	1.02	12	0.37	2131.00	52002.00	88800	20240711	-40.43	49900	20241114	6.01	88800	-40.43	20240711	49900	6.01	20241114	88800	-40.43	20240711	49900	6.01	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
13	20241204	130205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	-500	5	-0.93	1102615757500	20872437	89.30	52000	53400	52000	69600	37600	53600	52826.36	51.26	0	1557707	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3169955	24.92	1.02	12	0.35	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
14	20241204	120205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53200	-400	5	-0.75	1000445621800	18945126	81.05	52000	53400	52000	69600	37600	53600	52807.50	51.26	0	1557384	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3175924	24.96	1.02	12	0.32	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
15	20241204	110203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52800	-800	5	-1.49	869785223700	16480845	70.51	52000	53400	52000	69600	37600	53600	52775.47	51.26	0	1056307	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3152045	24.78	1.02	12	0.28	2131.00	52002.00	88800	20240711	-40.54	49900	20241114	5.81	88800	-40.54	20240711	49900	5.81	20241114	88800	-40.54	20240711	49900	5.81	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
16	20241204	100203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53000	-600	5	-1.12	591313211700	11226691	48.03	52000	53400	52000	69600	37600	53600	52670.21	51.26	0	683570	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3163985	24.87	1.02	12	0.19	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	88800	-40.32	20240711	49900	6.21	20241114	88800	-40.32	20240711	49900	6.21	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
17	20241204	090206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52700	-900	5	-1.68	184734508800	3541872	15.15	52000	52800	52000	69600	37600	53600	52156.84	51.26	0	-82756	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3146075	24.73	1.01	12	0.06	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	88800	-40.65	20240711	49900	5.61	20241114	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
18	20241203	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	1243771138500	23116762	104.86	53100	54400	53100	69600	37600	53600	53804.54	51.30	0	2134925	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.39	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	75537	N	N
19	20241203	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-100	5	-0.19	1063484215600	19751695	89.60	53100	54400	53100	69600	37600	53600	53842.88	51.30	0	1335603	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3193834	25.11	1.03	12	0.33	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
20	20241203	140210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	200	2	0.37	913625702000	16962813	76.95	53100	54400	53100	69600	37600	53600	53860.76	51.30	0	1469205	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3211743	25.25	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
21	20241203	130214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	400	2	0.75	790888673100	14691585	66.64	53100	54400	53100	69600	37600	53600	53833.03	51.30	0	1349928	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3223683	25.34	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
22	20241203	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	300	2	0.56	707524029600	13149070	59.65	53100	54400	53100	69600	37600	53600	53808.17	51.30	0	1049808	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3217713	25.29	1.04	12	0.22	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
23	20241203	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	400	2	0.75	570802459700	10620147	48.18	53100	54400	53100	69600	37600	53600	53747.36	51.30	0	677470	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3223683	25.34	1.04	12	0.18	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
24	20241203	100206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	100	2	0.19	453896551800	8453319	38.35	53100	54400	53100	69600	37600	53600	53694.66	51.30	0	387957	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3205773	25.20	1.03	12	0.14	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
25	20241203	090206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	102910236200	1935548	8.78	53100	53600	53100	69600	37600	53600	53164.83	51.30	0	177074	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.03	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
26	20241202	160202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-600	5	-1.11	1173069064100	21836279	89.08	54300	54400	53100	70400	38000	54200	53721.32	51.35	0	-2256630	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3199803	25.15	1.03	12	0.37	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	50856	N	N
27	20241202	150208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-200	5	-0.37	1037208615100	19304715	78.75	54300	54400	53100	70400	38000	54200	53728.21	51.35	0	-2109513	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3223683	25.34	1.04	12	0.32	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
28	20241202	140208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-200	5	-0.37	931980859000	17355645	70.80	54300	54400	53100	70400	38000	54200	53698.95	51.35	0	-1774214	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3223683	25.34	1.04	12	0.29	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
29	20241202	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-800	5	-1.48	773572107700	14416540	58.81	54300	54400	53100	70400	38000	54200	53658.58	51.35	0	-1379160	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3187864	25.06	1.03	12	0.24	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
30	20241202	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-700	5	-1.29	664747750700	12377198	50.49	54300	54400	53100	70400	38000	54200	53707.37	51.35	0	-1087924	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3193834	25.11	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
31	20241202	110202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-600	5	-1.11	590059915100	10985039	44.81	54300	54400	53100	70400	38000	54200	53714.78	51.35	0	-816726	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3199803	25.15	1.03	12	0.18	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
32	20241202	100203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53300	-900	5	-1.66	413232813900	7689639	31.37	54300	54400	53100	70400	38000	54200	53738.79	51.35	0	-719985	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3181894	25.01	1.02	12	0.13	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	88800	-39.98	20240711	49900	6.81	20241114	88800	-39.98	20240711	49900	6.81	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
33	20241202	090204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	0	3	0.00	70462987800	1298308	5.30	54300	54400	54100	70400	38000	54200	54273.04	51.35	0	-178364	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3235622	25.43	1.04	12	0.02	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History