KissMeData/009150/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

17 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	160228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109500	3300	2	3.11	51204808600	466934	120.19	106700	111300	106100	138000	74400	106200	109661.88	32.91	-7400	57291	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	81790	20.09	1.06	12	0.63	5450.00	103020.00	176500	20240717	-37.96	105500	20241115	3.79	176500	-37.96	20240717	105500	3.79	20241115	176500	-37.96	20240717	105500	3.79	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	364	N	N
3	20241205	150231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109700	3500	2	3.30	46189710600	421183	108.41	106700	111300	106100	138000	74400	106200	109666.61	32.91	-7400	55141	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	81939	20.13	1.06	12	0.56	5450.00	103020.00	176500	20240717	-37.85	105500	20241115	3.98	176500	-37.85	20240717	105500	3.98	20241115	176500	-37.85	20240717	105500	3.98	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
4	20241205	140230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110000	3800	2	3.58	39116937500	356858	91.86	106700	111300	106100	138000	74400	106200	109614.85	32.91	-7400	52349	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	82163	20.18	1.07	12	0.48	5450.00	103020.00	176500	20240717	-37.68	105500	20241115	4.27	176500	-37.68	20240717	105500	4.27	20241115	176500	-37.68	20240717	105500	4.27	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
5	20241205	130230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	3600	2	3.39	35251618700	321683	82.80	106700	111300	106100	138000	74400	106200	109584.96	32.91	-7400	51544	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	82014	20.15	1.07	12	0.43	5450.00	103020.00	176500	20240717	-37.79	105500	20241115	4.08	176500	-37.79	20240717	105500	4.08	20241115	176500	-37.79	20240717	105500	4.08	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
6	20241205	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	3600	2	3.39	31860335000	290825	74.86	106700	111300	106100	138000	74400	106200	109551.57	32.91	-7400	54192	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	82014	20.15	1.07	12	0.39	5450.00	103020.00	176500	20240717	-37.79	105500	20241115	4.08	176500	-37.79	20240717	105500	4.08	20241115	176500	-37.79	20240717	105500	4.08	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
7	20241205	110229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110600	4400	2	4.14	26796317100	244906	63.04	106700	111300	106100	138000	74400	106200	109414.70	32.91	-7400	55639	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	82611	20.29	1.07	12	0.33	5450.00	103020.00	176500	20240717	-37.34	105500	20241115	4.83	176500	-37.34	20240717	105500	4.83	20241115	176500	-37.34	20240717	105500	4.83	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
8	20241205	100228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	3600	2	3.39	15222115600	140306	36.12	106700	110200	106100	138000	74400	106200	108492.26	32.91	-7400	37381	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	82014	20.15	1.07	12	0.19	5450.00	103020.00	176500	20240717	-37.79	105500	20241115	4.08	176500	-37.79	20240717	105500	4.08	20241115	176500	-37.79	20240717	105500	4.08	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
9	20241205	090229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106700	500	2	0.47	1146646300	10760	2.77	106700	106900	106200	138000	74400	106200	106565.64	32.91	-7400	-2471	109600	107900	106800	105100	104000	107350	104550	3735	31800	5000	76460	100	1	74693696	79698	19.58	1.04	12	0.01	5450.00	103020.00	176500	20240717	-39.55	105500	20241115	1.14	176500	-39.55	20240717	105500	1.14	20241115	176500	-39.55	20240717	105500	1.14	20241115	0.71	N	009150	5000	3734 억	24582045	N	N	183	N	N
10	20241204	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106200	-3100	5	-2.84	41237832200	387085	89.98	106600	108500	105700	142000	76600	109300	106535.10	32.89	0	15971	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79325	19.49	1.03	12	0.52	5450.00	103020.00	176500	20240717	-39.83	105500	20241115	0.66	176500	-39.83	20240717	105500	0.66	20241115	176500	-39.83	20240717	105500	0.66	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	183	N	N
11	20241204	150227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106300	-3000	5	-2.74	36242899800	340066	79.05	106600	108500	105700	142000	76600	109300	106576.08	32.89	0	12041	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79399	19.50	1.03	12	0.46	5450.00	103020.00	176500	20240717	-39.77	105500	20241115	0.76	176500	-39.77	20240717	105500	0.76	20241115	176500	-39.77	20240717	105500	0.76	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
12	20241204	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106100	-3200	5	-2.93	30492243400	285886	66.45	106600	108500	105700	142000	76600	109300	106658.75	32.89	0	11637	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79250	19.47	1.03	12	0.38	5450.00	103020.00	176500	20240717	-39.89	105500	20241115	0.57	176500	-39.89	20240717	105500	0.57	20241115	176500	-39.89	20240717	105500	0.57	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
13	20241204	130227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106500	-2800	5	-2.56	27922763000	261702	60.83	106600	108500	105700	142000	76600	109300	106696.79	32.89	0	6330	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79549	19.54	1.03	12	0.35	5450.00	103020.00	176500	20240717	-39.66	105500	20241115	0.95	176500	-39.66	20240717	105500	0.95	20241115	176500	-39.66	20240717	105500	0.95	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
14	20241204	120227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106200	-3100	5	-2.84	22742734700	212856	49.48	106600	108500	106000	142000	76600	109300	106845.64	32.89	0	8114	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79325	19.49	1.03	12	0.28	5450.00	103020.00	176500	20240717	-39.83	105500	20241115	0.66	176500	-39.83	20240717	105500	0.66	20241115	176500	-39.83	20240717	105500	0.66	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
15	20241204	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106500	-2800	5	-2.56	17196843200	160638	37.34	106600	108500	106100	142000	76600	109300	107053.39	32.89	0	9850	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	79549	19.54	1.03	12	0.22	5450.00	103020.00	176500	20240717	-39.66	105500	20241115	0.95	176500	-39.66	20240717	105500	0.95	20241115	176500	-39.66	20240717	105500	0.95	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
16	20241204	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107200	-2100	5	-1.92	12114104800	112987	26.26	106600	108500	106100	142000	76600	109300	107216.80	32.89	0	15000	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	80072	19.67	1.04	12	0.15	5450.00	103020.00	176500	20240717	-39.26	105500	20241115	1.61	176500	-39.26	20240717	105500	1.61	20241115	176500	-39.26	20240717	105500	1.61	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
17	20241204	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107600	-1700	5	-1.56	2780915200	26016	6.05	106600	107600	106600	142000	76600	109300	106892.50	32.89	0	6481	110900	110100	108900	108100	106900	110500	108500	3735	32700	5000	78690	100	1	74693696	80370	19.74	1.04	12	0.03	5450.00	103020.00	176500	20240717	-39.04	105500	20241115	1.99	176500	-39.04	20240717	105500	1.99	20241115	176500	-39.04	20240717	105500	1.99	20241115	0.72	N	009150	5000	3734 억	24569120	N	N	179	N	N
18	20241203	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109300	2100	2	1.96	39139399200	358252	121.23	108200	109700	107700	139300	75100	107200	109251.21	32.82	0	51417	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81640	20.06	1.06	12	0.48	5450.00	103020.00	176500	20240717	-38.07	105500	20241115	3.60	176500	-38.07	20240717	105500	3.60	20241115	176500	-38.07	20240717	105500	3.60	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	179	N	N
19	20241203	150241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109300	2100	2	1.96	33329425300	305129	103.26	108200	109700	107700	139300	75100	107200	109230.89	32.82	0	40071	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81640	20.06	1.06	12	0.41	5450.00	103020.00	176500	20240717	-38.07	105500	20241115	3.60	176500	-38.07	20240717	105500	3.60	20241115	176500	-38.07	20240717	105500	3.60	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
20	20241203	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109300	2100	2	1.96	29038587400	265908	89.98	108200	109700	107700	139300	75100	107200	109205.72	32.82	0	32540	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81640	20.06	1.06	12	0.36	5450.00	103020.00	176500	20240717	-38.07	105500	20241115	3.60	176500	-38.07	20240717	105500	3.60	20241115	176500	-38.07	20240717	105500	3.60	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
21	20241203	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109400	2200	2	2.05	25695967100	235348	79.64	108200	109700	107700	139300	75100	107200	109183.22	32.82	0	27851	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81715	20.07	1.06	12	0.32	5450.00	103020.00	176500	20240717	-38.02	105500	20241115	3.70	176500	-38.02	20240717	105500	3.70	20241115	176500	-38.02	20240717	105500	3.70	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
22	20241203	120247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109400	2200	2	2.05	22616871900	207197	70.12	108200	109700	107700	139300	75100	107200	109156.77	32.82	0	26039	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81715	20.07	1.06	12	0.28	5450.00	103020.00	176500	20240717	-38.02	105500	20241115	3.70	176500	-38.02	20240717	105500	3.70	20241115	176500	-38.02	20240717	105500	3.70	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
23	20241203	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109500	2300	2	2.15	19598627500	179615	60.78	108200	109700	107700	139300	75100	107200	109115.11	32.82	0	20249	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81790	20.09	1.06	12	0.24	5450.00	103020.00	176500	20240717	-37.96	105500	20241115	3.79	176500	-37.96	20240717	105500	3.79	20241115	176500	-37.96	20240717	105500	3.79	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
24	20241203	100228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108800	1600	2	1.49	14165481200	129953	43.98	108200	109700	107700	139300	75100	107200	109005.25	32.82	0	13341	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81267	19.96	1.06	12	0.17	5450.00	103020.00	176500	20240717	-38.36	105500	20241115	3.13	176500	-38.36	20240717	105500	3.13	20241115	176500	-38.36	20240717	105500	3.13	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
25	20241203	090228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108600	1400	2	1.31	1644185400	15181	5.14	108200	108900	107700	139300	75100	107200	108308.61	32.82	0	2900	110800	109000	107500	105700	104200	108250	104950	3735	32100	5000	77180	100	1	74693696	81117	19.93	1.05	12	0.02	5450.00	103020.00	176500	20240717	-38.47	105500	20241115	2.94	176500	-38.47	20240717	105500	2.94	20241115	176500	-38.47	20240717	105500	2.94	20241115	0.69	N	009150	5000	3734 억	24516418	N	N	401	N	N
26	20241202	160223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107200	-800	5	-0.74	31705271000	294858	52.55	109300	109300	106000	140400	75600	108000	107527.48	32.77	0	-20784	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80072	19.67	1.04	12	0.39	5450.00	103020.00	176500	20240717	-39.26	105500	20241115	1.61	176500	-39.26	20240717	105500	1.61	20241115	176500	-39.26	20240717	105500	1.61	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	401	N	N
27	20241202	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107600	-400	5	-0.37	26703519100	248258	44.24	109300	109300	106000	140400	75600	108000	107563.57	32.77	0	-23555	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80370	19.74	1.04	12	0.33	5450.00	103020.00	176500	20240717	-39.04	105500	20241115	1.99	176500	-39.04	20240717	105500	1.99	20241115	176500	-39.04	20240717	105500	1.99	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
28	20241202	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107800	-200	5	-0.19	23452813600	218113	38.87	109300	109300	106000	140400	75600	108000	107525.96	32.77	0	-17843	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80520	19.78	1.05	12	0.29	5450.00	103020.00	176500	20240717	-38.92	105500	20241115	2.18	176500	-38.92	20240717	105500	2.18	20241115	176500	-38.92	20240717	105500	2.18	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
29	20241202	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106900	-1100	5	-1.02	19159820100	178209	31.76	109300	109300	106000	140400	75600	108000	107513.18	32.77	0	-8913	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	79848	19.61	1.04	12	0.24	5450.00	103020.00	176500	20240717	-39.43	105500	20241115	1.33	176500	-39.43	20240717	105500	1.33	20241115	176500	-39.43	20240717	105500	1.33	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
30	20241202	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107300	-700	5	-0.65	15828358600	147076	26.21	109300	109300	106000	140400	75600	108000	107620.25	32.77	0	-4862	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80146	19.69	1.04	12	0.20	5450.00	103020.00	176500	20240717	-39.21	105500	20241115	1.71	176500	-39.21	20240717	105500	1.71	20241115	176500	-39.21	20240717	105500	1.71	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
31	20241202	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108000	0	3	0.00	13345992400	124041	22.11	109300	109300	106000	140400	75600	108000	107593.38	32.77	0	-3985	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80669	19.82	1.05	12	0.17	5450.00	103020.00	176500	20240717	-38.81	105500	20241115	2.37	176500	-38.81	20240717	105500	2.37	20241115	176500	-38.81	20240717	105500	2.37	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
32	20241202	100225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107500	-500	5	-0.46	9180987100	85530	15.24	109300	109300	106000	140400	75600	108000	107342.26	32.77	0	-4534	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	80296	19.72	1.04	12	0.11	5450.00	103020.00	176500	20240717	-39.09	105500	20241115	1.90	176500	-39.09	20240717	105500	1.90	20241115	176500	-39.09	20240717	105500	1.90	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N
33	20241202	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109000	1000	2	0.93	758572100	6949	1.24	109300	109300	108700	140400	75600	108000	109163.78	32.77	0	1621	114600	111300	108800	105500	103000	110050	104250	3735	32400	5000	77760	100	1	74693696	81416	20.00	1.06	12	0.01	5450.00	103020.00	176500	20240717	-38.24	105500	20241115	3.32	176500	-38.24	20240717	105500	3.32	20241115	176500	-38.24	20240717	105500	3.32	20241115	0.69	N	009150	5000	3734 억	24478203	N	N	2333	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History