KissMeData/011070/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	160242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162400	200	2	0.12	20011693800	121936	85.13	162500	166600	161600	210500	113600	162200	164121.29	26.21	-1900	13060	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38435	6.80	0.82	12	0.52	23881.00	199217.00	305500	20240717	-46.84	159000	20241115	2.14	305500	-46.84	20240717	159000	2.14	20241115	305500	-46.84	20240717	159000	2.14	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	184	N	N
3	20241205	150244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163000	800	2	0.49	18471499900	112465	78.51	162500	166600	161600	210500	113600	162200	164242.57	26.21	-1900	14418	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38577	6.83	0.82	12	0.48	23881.00	199217.00	305500	20240717	-46.64	159000	20241115	2.52	305500	-46.64	20240717	159000	2.52	20241115	305500	-46.64	20240717	159000	2.52	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
4	20241205	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163500	1300	2	0.80	15886034400	96630	67.46	162500	166600	161600	210500	113600	162200	164401.10	26.21	-1900	16247	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38696	6.85	0.82	12	0.41	23881.00	199217.00	305500	20240717	-46.48	159000	20241115	2.83	305500	-46.48	20240717	159000	2.83	20241115	305500	-46.48	20240717	159000	2.83	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
5	20241205	130244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163700	1500	2	0.92	14207470600	86349	60.28	162500	166600	161600	210500	113600	162200	164535.98	26.21	-1900	16883	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38743	6.85	0.82	12	0.36	23881.00	199217.00	305500	20240717	-46.42	159000	20241115	2.96	305500	-46.42	20240717	159000	2.96	20241115	305500	-46.42	20240717	159000	2.96	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
6	20241205	120244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164200	2000	2	1.23	13210692700	80270	56.04	162500	166600	161600	210500	113600	162200	164578.80	26.21	-1900	17405	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38861	6.88	0.82	12	0.34	23881.00	199217.00	305500	20240717	-46.25	159000	20241115	3.27	305500	-46.25	20240717	159000	3.27	20241115	305500	-46.25	20240717	159000	3.27	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
7	20241205	110243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165900	3700	2	2.28	8743861200	53314	37.22	162500	166300	161600	210500	113600	162200	164007.53	26.21	-1900	11608	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	39264	6.95	0.83	12	0.23	23881.00	199217.00	305500	20240717	-45.70	159000	20241115	4.34	305500	-45.70	20240717	159000	4.34	20241115	305500	-45.70	20240717	159000	4.34	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
8	20241205	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162500	300	2	0.18	4894188200	29952	20.91	162500	166200	161600	210500	113600	162200	163401.85	26.21	-1900	2250	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38459	6.80	0.82	12	0.13	23881.00	199217.00	305500	20240717	-46.81	159000	20241115	2.20	305500	-46.81	20240717	159000	2.20	20241115	305500	-46.81	20240717	159000	2.20	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
9	20241205	090243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164200	2000	2	1.23	1911365700	11620	8.11	162500	166200	162300	210500	113600	162200	164493.25	26.21	-1900	2833	166266	164232	162066	160032	157866	165250	161050	1183	48300	5000	120020	100	1	23667107	38861	6.88	0.82	12	0.05	23881.00	199217.00	305500	20240717	-46.25	159000	20241115	3.27	305500	-46.25	20240717	159000	3.27	20241115	305500	-46.25	20240717	159000	3.27	20241115	1.19	N	011070	5000	1183 억	6202013	N	N	199	N	N
10	20241204	160240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162200	-2800	5	-1.70	22931112800	141916	119.12	161900	164100	159900	214500	115500	165000	161582.12	26.26	0	-23590	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38388	6.79	0.81	12	0.60	23881.00	199217.00	305500	20240717	-46.91	159000	20241115	2.01	305500	-46.91	20240717	159000	2.01	20241115	305500	-46.91	20240717	159000	2.01	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	198	N	N
11	20241204	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	-2900	5	-1.76	21347896700	132156	110.92	161900	164100	159900	214500	115500	165000	161535.58	26.26	0	-22120	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38364	6.79	0.81	12	0.56	23881.00	199217.00	305500	20240717	-46.94	159000	20241115	1.95	305500	-46.94	20240717	159000	1.95	20241115	305500	-46.94	20240717	159000	1.95	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
12	20241204	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161000	-4000	5	-2.42	19363771600	119886	100.63	161900	164100	159900	214500	115500	165000	161518.21	26.26	0	-21678	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38104	6.74	0.81	12	0.51	23881.00	199217.00	305500	20240717	-47.30	159000	20241115	1.26	305500	-47.30	20240717	159000	1.26	20241115	305500	-47.30	20240717	159000	1.26	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
13	20241204	130240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	-4100	5	-2.48	16606324400	102758	86.25	161900	164100	159900	214500	115500	165000	161606.15	26.26	0	-18970	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38080	6.74	0.81	12	0.43	23881.00	199217.00	305500	20240717	-47.33	159000	20241115	1.19	305500	-47.33	20240717	159000	1.19	20241115	305500	-47.33	20240717	159000	1.19	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
14	20241204	120240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161100	-3900	5	-2.36	11877166700	73272	61.50	161900	164100	160700	214500	115500	165000	162096.94	26.26	0	-3742	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38128	6.75	0.81	12	0.31	23881.00	199217.00	305500	20240717	-47.27	159000	20241115	1.32	305500	-47.27	20240717	159000	1.32	20241115	305500	-47.27	20240717	159000	1.32	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
15	20241204	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161500	-3500	5	-2.12	9231132800	56869	47.73	161900	164100	160700	214500	115500	165000	162322.76	26.26	0	104	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38222	6.76	0.81	12	0.24	23881.00	199217.00	305500	20240717	-47.14	159000	20241115	1.57	305500	-47.14	20240717	159000	1.57	20241115	305500	-47.14	20240717	159000	1.57	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
16	20241204	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162700	-2300	5	-1.39	7328358900	45126	37.88	161900	164100	160700	214500	115500	165000	162397.71	26.26	0	2216	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38506	6.81	0.82	12	0.19	23881.00	199217.00	305500	20240717	-46.74	159000	20241115	2.33	305500	-46.74	20240717	159000	2.33	20241115	305500	-46.74	20240717	159000	2.33	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
17	20241204	090240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162300	-2700	5	-1.64	1797570900	11116	9.33	161900	162500	160700	214500	115500	165000	161710.23	26.26	0	-422	167066	166032	164766	163732	162466	166550	164250	1183	49500	5000	122100	100	1	23667107	38412	6.80	0.81	12	0.05	23881.00	199217.00	305500	20240717	-46.87	159000	20241115	2.08	305500	-46.87	20240717	159000	2.08	20241115	305500	-46.87	20240717	159000	2.08	20241115	1.22	N	011070	5000	1183 억	6216159	N	N	1419	N	N
18	20241203	160253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165000	1900	2	1.16	19507538800	118629	86.16	163500	165800	163500	212000	114200	163100	164440.90	26.22	0	2539	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	39051	6.91	0.83	12	0.50	23881.00	199217.00	305500	20240717	-45.99	159000	20241115	3.77	305500	-45.99	20240717	159000	3.77	20241115	305500	-45.99	20240717	159000	3.77	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	1419	N	N
19	20241203	150256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165000	1900	2	1.16	16291917400	99149	72.01	163500	165800	163500	212000	114200	163100	164317.53	26.22	0	-3387	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	39051	6.91	0.83	12	0.42	23881.00	199217.00	305500	20240717	-45.99	159000	20241115	3.77	305500	-45.99	20240717	159000	3.77	20241115	305500	-45.99	20240717	159000	3.77	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
20	20241203	140250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164200	1100	2	0.67	13117738900	79816	57.97	163500	165800	163500	212000	114200	163100	164349.76	26.22	0	-4406	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	38861	6.88	0.82	12	0.34	23881.00	199217.00	305500	20240717	-46.25	159000	20241115	3.27	305500	-46.25	20240717	159000	3.27	20241115	305500	-46.25	20240717	159000	3.27	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
21	20241203	130251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164000	900	2	0.55	11254219200	68464	49.73	163500	165800	163500	212000	114200	163100	164381.58	26.22	0	-2284	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	38814	6.87	0.82	12	0.29	23881.00	199217.00	305500	20240717	-46.32	159000	20241115	3.14	305500	-46.32	20240717	159000	3.14	20241115	305500	-46.32	20240717	159000	3.14	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
22	20241203	120301	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164800	1700	2	1.04	9544331500	58073	42.18	163500	165800	163500	212000	114200	163100	164350.61	26.22	0	-867	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	39003	6.90	0.83	12	0.25	23881.00	199217.00	305500	20240717	-46.06	159000	20241115	3.65	305500	-46.06	20240717	159000	3.65	20241115	305500	-46.06	20240717	159000	3.65	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
23	20241203	110251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164600	1500	2	0.92	7628605500	46411	33.71	163500	165800	163500	212000	114200	163100	164370.66	26.22	0	2224	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	38956	6.89	0.83	12	0.20	23881.00	199217.00	305500	20240717	-46.12	159000	20241115	3.52	305500	-46.12	20240717	159000	3.52	20241115	305500	-46.12	20240717	159000	3.52	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
24	20241203	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163900	800	2	0.49	5247702800	31934	23.19	163500	165800	163500	212000	114200	163100	164329.68	26.22	0	1196	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	38790	6.86	0.82	12	0.13	23881.00	199217.00	305500	20240717	-46.35	159000	20241115	3.08	305500	-46.35	20240717	159000	3.08	20241115	305500	-46.35	20240717	159000	3.08	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
25	20241203	090243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	1800	2	1.10	530123300	3231	2.35	163500	165100	163500	212000	114200	163100	164074.37	26.22	0	795	168166	165632	163566	161032	158966	164600	160000	1183	48900	5000	120690	100	1	23667107	39027	6.91	0.83	12	0.01	23881.00	199217.00	305500	20240717	-46.02	159000	20241115	3.71	305500	-46.02	20240717	159000	3.71	20241115	305500	-46.02	20240717	159000	3.71	20241115	1.20	N	011070	5000	1183 억	6204680	N	N	33	N	N
26	20241202	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163100	1200	2	0.74	22465703300	137293	93.25	163300	166100	161500	210000	113400	161900	163795.77	26.14	0	25332	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38601	6.83	0.82	12	0.58	23881.00	199217.00	305500	20240717	-46.61	159000	20241115	2.58	305500	-46.61	20240717	159000	2.58	20241115	305500	-46.61	20240717	159000	2.58	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	33	N	N
27	20241202	150253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164300	2400	2	1.48	20193959000	123378	83.80	163300	166100	161500	210000	113400	161900	163861.68	26.14	0	18383	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38885	6.88	0.82	12	0.52	23881.00	199217.00	305500	20240717	-46.22	159000	20241115	3.33	305500	-46.22	20240717	159000	3.33	20241115	305500	-46.22	20240717	159000	3.33	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
28	20241202	140245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	2200	2	1.36	17414540300	106431	72.29	163300	166100	161500	210000	113400	161900	163835.76	26.14	0	16213	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38838	6.87	0.82	12	0.45	23881.00	199217.00	305500	20240717	-46.28	159000	20241115	3.21	305500	-46.28	20240717	159000	3.21	20241115	305500	-46.28	20240717	159000	3.21	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
29	20241202	130247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163400	1500	2	0.93	14757501500	90209	61.27	163300	166100	161500	210000	113400	161900	163844.74	26.14	0	15225	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38672	6.84	0.82	12	0.38	23881.00	199217.00	305500	20240717	-46.51	159000	20241115	2.77	305500	-46.51	20240717	159000	2.77	20241115	305500	-46.51	20240717	159000	2.77	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
30	20241202	120252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164600	2700	2	1.67	13336011000	81529	55.38	163300	166100	161500	210000	113400	161900	163854.51	26.14	0	14543	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38956	6.89	0.83	12	0.34	23881.00	199217.00	305500	20240717	-46.12	159000	20241115	3.52	305500	-46.12	20240717	159000	3.52	20241115	305500	-46.12	20240717	159000	3.52	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
31	20241202	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165500	3600	2	2.22	11195315900	68584	46.58	163300	166100	161500	210000	113400	161900	163509.93	26.14	0	10707	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	39169	6.93	0.83	12	0.29	23881.00	199217.00	305500	20240717	-45.83	159000	20241115	4.09	305500	-45.83	20240717	159000	4.09	20241115	305500	-45.83	20240717	159000	4.09	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
32	20241202	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163100	1200	2	0.74	7029319300	43262	29.38	163300	164100	161500	210000	113400	161900	162698.68	26.14	0	1773	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38601	6.83	0.82	12	0.18	23881.00	199217.00	305500	20240717	-46.61	159000	20241115	2.58	305500	-46.61	20240717	159000	2.58	20241115	305500	-46.61	20240717	159000	2.58	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N
33	20241202	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163500	1600	2	0.99	3093294600	19030	12.93	163300	164100	163100	210000	113400	161900	163585.00	26.14	0	4501	171233	166566	164233	159566	157233	165400	158400	1183	48100	5000	119800	100	1	23667107	38696	6.85	0.82	12	0.08	23881.00	199217.00	305500	20240717	-46.48	159000	20241115	2.83	305500	-46.48	20240717	159000	2.83	20241115	305500	-46.48	20240717	159000	2.83	20241115	1.20	N	011070	5000	1183 억	6187742	N	N	224	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History