KissMeData/009470/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	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	160233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29300	600	2	2.09	1889410650	64087	114.69	28950	30250	27950	37300	20100	28700	29483.15	29.20	2797	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1938	34.88	2.67	12	0.97	840.00	10981.00	89900	20240611	-67.41	14400	20231129	103.47	89900	-67.41	20240611	16250	80.31	20240201	89900	-67.41	20240611	14550	101.37	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
3	20241205	150234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	850	2	2.96	1746015450	59213	105.97	28950	30250	27950	37300	20100	28700	29487.97	29.20	898	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1954	35.18	2.69	12	0.90	840.00	10981.00	89900	20240611	-67.13	14400	20231129	105.21	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	14550	103.09	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
4	20241205	140234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30100	1400	2	4.88	1531758800	51998	93.05	28950	30250	27950	37300	20100	28700	29459.07	29.20	3282	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1991	35.83	2.74	12	0.79	840.00	10981.00	89900	20240611	-66.52	14400	20231129	109.03	89900	-66.52	20240611	16250	85.23	20240201	89900	-66.52	20240611	14550	106.87	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
5	20241205	130234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	1300	2	4.53	1271499500	43332	77.55	28950	30050	27950	37300	20100	28700	29344.25	29.20	2567	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1984	35.71	2.73	12	0.66	840.00	10981.00	89900	20240611	-66.63	14400	20231129	108.33	89900	-66.63	20240611	16250	84.62	20240201	89900	-66.63	20240611	14550	106.19	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
6	20241205	120234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	1200	2	4.18	963223500	33017	59.09	28950	29900	27950	37300	20100	28700	29174.58	29.20	3031	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1978	35.60	2.72	12	0.50	840.00	10981.00	89900	20240611	-66.74	14400	20231129	107.64	89900	-66.74	20240611	16250	84.00	20240201	89900	-66.74	20240611	14550	105.50	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
7	20241205	110233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29200	500	2	1.74	549628050	19062	34.11	28950	29450	27950	37300	20100	28700	28834.20	29.20	-2533	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1931	34.76	2.66	12	0.29	840.00	10981.00	89900	20240611	-67.52	14400	20231129	102.78	89900	-67.52	20240611	16250	79.69	20240201	89900	-67.52	20240611	14550	100.69	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
8	20241205	100233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	50	2	0.17	277057550	9713	17.38	28950	29200	27950	37300	20100	28700	28523.11	29.20	-715	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1901	34.23	2.62	12	0.15	840.00	10981.00	89900	20240611	-68.02	14400	20231129	99.65	89900	-68.02	20240611	16250	76.92	20240201	89900	-68.02	20240611	14550	97.59	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
9	20241205	090233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28900	200	2	0.70	11366500	393	0.70	28950	29200	28900	37300	20100	28700	28971.43	29.20	-67	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1911	34.40	2.63	12	0.01	840.00	10981.00	89900	20240611	-67.85	14400	20231129	100.69	89900	-67.85	20240611	16250	77.85	20240201	89900	-67.85	20240611	14550	98.63	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	N
10	20241204	160230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28700	-950	5	-3.20	1602654850	55457	82.50	29000	29800	28350	38500	20800	29650	28896.32	29.27	-5500	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1898	34.17	2.61	12	0.84	840.00	10981.00	89900	20240611	-68.08	14400	20231129	99.31	89900	-68.08	20240611	16250	76.62	20240201	89900	-68.08	20240611	14550	97.25	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
11	20241204	150231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	-900	5	-3.04	1518103950	52518	78.13	29000	29800	28350	38500	20800	29650	28903.46	29.27	-5368	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1901	34.23	2.62	12	0.79	840.00	10981.00	89900	20240611	-68.02	14400	20231129	99.65	89900	-68.02	20240611	16250	76.92	20240201	89900	-68.02	20240611	14550	97.59	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
12	20241204	140230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28650	-1000	5	-3.37	1279735950	44175	65.72	29000	29800	28400	38500	20800	29650	28966.53	29.27	-4113	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1895	34.11	2.61	12	0.67	840.00	10981.00	89900	20240611	-68.13	14400	20231129	98.96	89900	-68.13	20240611	16250	76.31	20240201	89900	-68.13	20240611	14550	96.91	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
13	20241204	130231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29050	-600	5	-2.02	1171076950	40392	60.09	29000	29800	28400	38500	20800	29650	28989.46	29.27	-4436	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1921	34.58	2.65	12	0.61	840.00	10981.00	89900	20240611	-67.69	14400	20231129	101.74	89900	-67.69	20240611	16250	78.77	20240201	89900	-67.69	20240611	14550	99.66	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
14	20241204	120231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	-850	5	-2.87	1060951100	36573	54.41	29000	29800	28400	38500	20800	29650	29005.54	29.27	-6119	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1905	34.29	2.62	12	0.55	840.00	10981.00	89900	20240611	-67.96	14400	20231129	100.00	89900	-67.96	20240611	16250	77.23	20240201	89900	-67.96	20240611	14550	97.94	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
15	20241204	110227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28500	-1150	5	-3.88	917982450	31566	46.96	29000	29800	28400	38500	20800	29650	29077.67	29.27	-5662	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1885	33.93	2.60	12	0.48	840.00	10981.00	89900	20240611	-68.30	14400	20231129	97.92	89900	-68.30	20240611	16250	75.38	20240201	89900	-68.30	20240611	14550	95.88	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
16	20241204	100226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28950	-700	5	-2.36	792684450	27196	40.46	29000	29800	28400	38500	20800	29650	29143.30	29.27	-3912	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1915	34.46	2.64	12	0.41	840.00	10981.00	89900	20240611	-67.80	14400	20231129	101.04	89900	-67.80	20240611	16250	78.15	20240201	89900	-67.80	20240611	14550	98.97	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
17	20241204	090231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29250	-400	5	-1.35	139500450	4772	7.10	29000	29700	28900	38500	20800	29650	29214.50	29.27	1573	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1935	34.82	2.66	12	0.07	840.00	10981.00	89900	20240611	-67.46	14400	20231129	103.12	89900	-67.46	20240611	16250	80.00	20240201	89900	-67.46	20240611	14550	101.03	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	N
18	20241203	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29650	1550	2	5.52	1913699850	65629	147.56	28150	29800	28150	36500	19700	28100	29158.92	29.13	8555	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1961	35.30	2.70	12	0.99	840.00	10981.00	89900	20240611	-67.02	14400	20231129	105.90	89900	-67.02	20240611	16250	82.46	20240201	89900	-67.02	20240611	14550	103.78	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
19	20241203	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	1450	2	5.16	1698522950	58373	131.25	28150	29800	28150	36500	19700	28100	29097.78	29.13	7319	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1954	35.18	2.69	12	0.88	840.00	10981.00	89900	20240611	-67.13	14400	20231129	105.21	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	14550	103.09	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
20	20241203	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29650	1550	2	5.52	1359049350	46921	105.50	28150	29700	28150	36500	19700	28100	28964.67	29.13	10808	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1961	35.30	2.70	12	0.71	840.00	10981.00	89900	20240611	-67.02	14400	20231129	105.90	89900	-67.02	20240611	16250	82.46	20240201	89900	-67.02	20240611	14550	103.78	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
21	20241203	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	823998500	28604	64.31	28150	29050	28150	36500	19700	28100	28807.16	29.13	1479	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.43	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
22	20241203	120251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	678623400	23571	53.00	28150	29050	28150	36500	19700	28100	28790.67	29.13	1080	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.36	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
23	20241203	110241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	700	2	2.49	554517550	19252	43.29	28150	29050	28150	36500	19700	28100	28803.19	29.13	2416	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1905	34.29	2.62	12	0.29	840.00	10981.00	89900	20240611	-67.96	14400	20231129	100.00	89900	-67.96	20240611	16250	77.23	20240201	89900	-67.96	20240611	14550	97.94	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
24	20241203	100233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	438589950	15230	34.24	28150	29050	28150	36500	19700	28100	28797.86	29.13	2451	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.23	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
25	20241203	090233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28550	450	2	1.60	18621550	656	1.47	28150	28600	28150	36500	19700	28100	28387.39	29.13	340	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1888	33.99	2.60	12	0.01	840.00	10981.00	89900	20240611	-68.24	14400	20231129	98.26	89900	-68.24	20240611	16250	75.69	20240201	89900	-68.24	20240611	14550	96.22	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	N
26	20241202	160227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	-300	5	-1.06	1226076150	43246	41.30	28600	29050	27950	36900	19900	28400	28351.40	28.99	9928	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1858	33.45	2.56	12	0.65	840.00	10981.00	89900	20240611	-68.74	14400	20231129	95.14	89900	-68.74	20240611	16250	72.92	20240201	89900	-68.74	20240611	14550	93.13	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
27	20241202	150236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28400	0	3	0.00	1069206800	37684	35.99	28600	29050	27950	36900	19900	28400	28372.77	28.99	10222	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1878	33.81	2.59	12	0.57	840.00	10981.00	89900	20240611	-68.41	14400	20231129	97.22	89900	-68.41	20240611	16250	74.77	20240201	89900	-68.41	20240611	14550	95.19	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
28	20241202	140235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28350	-50	5	-0.18	865073350	30458	29.09	28600	29050	27950	36900	19900	28400	28402.19	28.99	10604	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1875	33.75	2.58	12	0.46	840.00	10981.00	89900	20240611	-68.46	14400	20231129	96.88	89900	-68.46	20240611	16250	74.46	20240201	89900	-68.46	20240611	14550	94.85	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
29	20241202	130238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	-300	5	-1.06	806428800	28390	27.11	28600	29050	27950	36900	19900	28400	28405.43	28.99	10833	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1858	33.45	2.56	12	0.43	840.00	10981.00	89900	20240611	-68.74	14400	20231129	95.14	89900	-68.74	20240611	16250	72.92	20240201	89900	-68.74	20240611	14550	93.13	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
30	20241202	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	-100	5	-0.35	719293500	25291	24.15	28600	29050	27950	36900	19900	28400	28441.13	28.99	9430	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1872	33.69	2.58	12	0.38	840.00	10981.00	89900	20240611	-68.52	14400	20231129	96.53	89900	-68.52	20240611	16250	74.15	20240201	89900	-68.52	20240611	14550	94.50	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
31	20241202	110230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28450	50	2	0.18	576165950	20248	19.34	28600	29050	27950	36900	19900	28400	28456.19	28.99	7970	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1882	33.87	2.59	12	0.31	840.00	10981.00	89900	20240611	-68.35	14400	20231129	97.57	89900	-68.35	20240611	16250	75.08	20240201	89900	-68.35	20240611	14550	95.53	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
32	20241202	100229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	-100	5	-0.35	426061500	14958	14.28	28600	29050	27950	36900	19900	28400	28485.38	28.99	6676	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1872	33.69	2.58	12	0.23	840.00	10981.00	89900	20240611	-68.52	14400	20231129	96.53	89900	-68.52	20240611	16250	74.15	20240201	89900	-68.52	20240611	14550	94.50	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N
33	20241202	090229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29000	600	2	2.11	64695200	2246	2.14	28600	29000	28600	36900	19900	28400	28859.45	28.99	1698	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1918	34.52	2.64	12	0.03	840.00	10981.00	89900	20240611	-67.74	14400	20231129	101.39	89900	-67.74	20240611	16250	78.46	20240201	89900	-67.74	20240611	14550	99.31	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History