KissMeData/015260/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	641	-15	5	-2.29	9923887	15155	50.43	656	689	641	852	460	656	654.83	-5727	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	289	-2.94	0.88	12	0.03	-218.00	726.00	1650	20240105	-61.15	563	20241119	13.85	1650	-61.15	20240105	563	13.85	20241119	1650	-61.15	20240105	563	13.85	20241119	0.01	N	015260	500	225 억	N	N	N	N
3	20241205	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	659	3	2	0.46	8318691	12661	42.13	656	689	646	852	460	656	657.03	-3853	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	297	-3.02	0.91	12	0.03	-218.00	726.00	1650	20240105	-60.06	563	20241119	17.05	1650	-60.06	20240105	563	17.05	20241119	1650	-60.06	20240105	563	17.05	20241119	0.01	N	015260	500	225 억	N	N	N	N
4	20241205	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	663	7	2	1.07	7097097	10799	35.93	656	689	646	852	460	656	657.20	-2387	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	299	-3.04	0.91	12	0.02	-218.00	726.00	1650	20240105	-59.82	563	20241119	17.76	1650	-59.82	20240105	563	17.76	20241119	1650	-59.82	20240105	563	17.76	20241119	0.01	N	015260	500	225 억	N	N	N	N
5	20241205	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	665	9	2	1.37	4200754	6388	21.26	656	689	646	852	460	656	657.60	-1475	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	300	-3.05	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.70	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억	N	N	N	N
6	20241205	120305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	658	2	2	0.30	3993388	6076	20.22	656	689	646	852	460	656	657.24	-1477	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	297	-3.02	0.91	12	0.01	-218.00	726.00	1650	20240105	-60.12	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억	N	N	N	N
7	20241205	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	669	13	2	1.98	2864355	4362	14.51	656	689	646	852	460	656	656.66	-1599	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	302	-3.07	0.92	12	0.01	-218.00	726.00	1650	20240105	-59.45	563	20241119	18.83	1650	-59.45	20240105	563	18.83	20241119	1650	-59.45	20240105	563	18.83	20241119	0.01	N	015260	500	225 억	N	N	N	N
8	20241205	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	676	20	2	3.05	2401552	3661	12.18	656	689	646	852	460	656	655.98	-1588	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	305	-3.10	0.93	12	0.01	-218.00	726.00	1650	20240105	-59.03	563	20241119	20.07	1650	-59.03	20240105	563	20.07	20241119	1650	-59.03	20240105	563	20.07	20241119	0.01	N	015260	500	225 억	N	N	N	N
9	20241205	090304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	647	-9	5	-1.37	1233399	1881	6.26	656	689	647	852	460	656	655.71	-1590	702	679	666	643	630	690	654	226	196	500	450	1	1	45116894	292	-2.97	0.89	12	0.00	-218.00	726.00	1650	20240105	-60.79	563	20241119	14.92	1650	-60.79	20240105	563	14.92	20241119	1650	-60.79	20240105	563	14.92	20241119	0.01	N	015260	500	225 억	N	N	N	N
10	20241204	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	656	-2	5	-0.30	19811225	30054	72.41	655	689	653	855	461	658	659.20	7518	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	296	-3.01	0.90	12	0.07	-218.00	726.00	1650	20240105	-60.24	563	20241119	16.52	1650	-60.24	20240105	563	16.52	20241119	1650	-60.24	20240105	563	16.52	20241119	0.01	N	015260	500	225 억	N	N	N	N
11	20241204	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	654	-4	5	-0.61	15562990	23552	56.74	655	689	654	855	461	658	660.79	1940	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	295	-3.00	0.90	12	0.05	-218.00	726.00	1650	20240105	-60.36	563	20241119	16.16	1650	-60.36	20240105	563	16.16	20241119	1650	-60.36	20240105	563	16.16	20241119	0.01	N	015260	500	225 억	N	N	N	N
12	20241204	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	667	9	2	1.37	10612158	16023	38.60	655	689	655	855	461	658	662.31	500	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	301	-3.06	0.92	12	0.04	-218.00	726.00	1650	20240105	-59.58	563	20241119	18.47	1650	-59.58	20240105	563	18.47	20241119	1650	-59.58	20240105	563	18.47	20241119	0.01	N	015260	500	225 억	N	N	N	N
13	20241204	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	667	9	2	1.37	9194827	13888	33.46	655	689	655	855	461	658	662.07	656	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	301	-3.06	0.92	12	0.03	-218.00	726.00	1650	20240105	-59.58	563	20241119	18.47	1650	-59.58	20240105	563	18.47	20241119	1650	-59.58	20240105	563	18.47	20241119	0.01	N	015260	500	225 억	N	N	N	N
14	20241204	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	658	0	3	0.00	9042762	13658	32.91	655	689	655	855	461	658	662.09	647	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	297	-3.02	0.91	12	0.03	-218.00	726.00	1650	20240105	-60.12	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억	N	N	N	N
15	20241204	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	659	1	2	0.15	7041500	10619	25.58	655	689	655	855	461	658	663.10	685	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	297	-3.02	0.91	12	0.02	-218.00	726.00	1650	20240105	-60.06	563	20241119	17.05	1650	-60.06	20240105	563	17.05	20241119	1650	-60.06	20240105	563	17.05	20241119	0.01	N	015260	500	225 억	N	N	N	N
16	20241204	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	666	8	2	1.22	4726662	7138	17.20	655	689	655	855	461	658	662.18	640	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	300	-3.06	0.92	12	0.02	-218.00	726.00	1650	20240105	-59.64	563	20241119	18.29	1650	-59.64	20240105	563	18.29	20241119	1650	-59.64	20240105	563	18.29	20241119	0.01	N	015260	500	225 억	N	N	N	N
17	20241204	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	689	31	2	4.71	732303	1117	2.69	655	689	655	855	461	658	655.60	-234	712	685	662	635	612	673	623	226	197	500	460	1	1	45116894	311	-3.16	0.95	12	0.00	-218.00	726.00	1650	20240105	-58.24	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억	N	N	N	N
18	20241203	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	658	-31	5	-4.50	27711547	41416	108.70	689	689	639	895	483	689	669.10	-2793	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	297	-3.02	0.91	12	0.09	-218.00	726.00	1686	20231124	-60.97	563	20241119	16.87	1650	-60.12	20240105	563	16.87	20241119	1650	-60.12	20240105	563	16.87	20241119	0.01	N	015260	500	225 억	N	N	N	N
19	20241203	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	665	-24	5	-3.48	19478496	29122	76.44	689	689	639	895	483	689	668.86	-2737	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	300	-3.05	0.92	12	0.06	-218.00	726.00	1686	20231124	-60.56	563	20241119	18.12	1650	-59.70	20240105	563	18.12	20241119	1650	-59.70	20240105	563	18.12	20241119	0.01	N	015260	500	225 억	N	N	N	N
20	20241203	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	672	-17	5	-2.47	11741069	17489	45.90	689	689	639	895	483	689	671.34	-2602	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	303	-3.08	0.93	12	0.04	-218.00	726.00	1686	20231124	-60.14	563	20241119	19.36	1650	-59.27	20240105	563	19.36	20241119	1650	-59.27	20240105	563	19.36	20241119	0.01	N	015260	500	225 억	N	N	N	N
21	20241203	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	663	-26	5	-3.77	9320907	13871	36.41	689	689	639	895	483	689	671.97	-1918	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	299	-3.04	0.91	12	0.03	-218.00	726.00	1686	20231124	-60.68	563	20241119	17.76	1650	-59.82	20240105	563	17.76	20241119	1650	-59.82	20240105	563	17.76	20241119	0.01	N	015260	500	225 억	N	N	N	N
22	20241203	120324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	672	-17	5	-2.47	8268802	12295	32.27	689	689	639	895	483	689	672.53	-1886	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	303	-3.08	0.93	12	0.03	-218.00	726.00	1686	20231124	-60.14	563	20241119	19.36	1650	-59.27	20240105	563	19.36	20241119	1650	-59.27	20240105	563	19.36	20241119	0.01	N	015260	500	225 억	N	N	N	N
23	20241203	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	676	-13	5	-1.89	4105941	6068	15.93	689	689	674	895	483	689	676.65	-164	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	305	-3.10	0.93	12	0.01	-218.00	726.00	1686	20231124	-59.91	563	20241119	20.07	1650	-59.03	20240105	563	20.07	20241119	1650	-59.03	20240105	563	20.07	20241119	0.01	N	015260	500	225 억	N	N	N	N
24	20241203	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	683	-6	5	-0.87	1674712	2477	6.50	689	689	674	895	483	689	676.10	5	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	308	-3.13	0.94	12	0.01	-218.00	726.00	1686	20231124	-59.49	563	20241119	21.31	1650	-58.61	20240105	563	21.31	20241119	1650	-58.61	20240105	563	21.31	20241119	0.01	N	015260	500	225 억	N	N	N	N
25	20241203	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	689	0	3	0.00	0	0	0.00	0	0	0	895	483	689	0.00	0	723	706	690	673	657	714	681	226	206	500	480	1	1	45116894	311	-3.16	0.95	12	0.00	-218.00	726.00	1686	20231124	-59.13	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억	N	N	N	N
26	20241202	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	689	9	2	1.32	26012293	38099	121.94	680	707	674	884	476	680	682.76	655	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.16	0.95	12	0.08	-218.00	726.00	1743	20231123	-60.47	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억	N	N	N	N
27	20241202	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	690	10	2	1.47	25273850	37027	118.51	680	707	674	884	476	680	682.58	686	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.17	0.95	12	0.08	-218.00	726.00	1743	20231123	-60.41	563	20241119	22.56	1650	-58.18	20240105	563	22.56	20241119	1650	-58.18	20240105	563	22.56	20241119	0.01	N	015260	500	225 억	N	N	N	N
28	20241202	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	682	2	2	0.29	14215337	20726	66.33	680	707	680	884	476	680	685.88	111	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	308	-3.13	0.94	12	0.05	-218.00	726.00	1743	20231123	-60.87	563	20241119	21.14	1650	-58.67	20240105	563	21.14	20241119	1650	-58.67	20240105	563	21.14	20241119	0.01	N	015260	500	225 억	N	N	N	N
29	20241202	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	689	9	2	1.32	7198485	10422	33.36	680	707	680	884	476	680	690.73	-175	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	311	-3.16	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.47	563	20241119	22.38	1650	-58.24	20240105	563	22.38	20241119	1650	-58.24	20240105	563	22.38	20241119	0.01	N	015260	500	225 억	N	N	N	N
30	20241202	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	692	12	2	1.76	6226359	9013	28.85	680	707	680	884	476	680	690.85	-141	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	312	-3.17	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.30	563	20241119	22.91	1650	-58.06	20240105	563	22.91	20241119	1650	-58.06	20240105	563	22.91	20241119	0.01	N	015260	500	225 억	N	N	N	N
31	20241202	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	691	11	2	1.62	5395401	7812	25.00	680	707	680	884	476	680	690.69	-118	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	312	-3.17	0.95	12	0.02	-218.00	726.00	1743	20231123	-60.36	563	20241119	22.74	1650	-58.12	20240105	563	22.74	20241119	1650	-58.12	20240105	563	22.74	20241119	0.01	N	015260	500	225 억	N	N	N	N
32	20241202	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	694	14	2	2.06	2636554	3848	12.32	680	695	680	884	476	680	685.21	-53	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	313	-3.18	0.96	12	0.01	-218.00	726.00	1743	20231123	-60.18	563	20241119	23.27	1650	-57.94	20240105	563	23.27	20241119	1650	-57.94	20240105	563	23.27	20241119	0.01	N	015260	500	225 억	N	N	N	N
33	20241202	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	680	0	3	0.00	1195440	1758	5.63	680	680	680	884	476	680	680.00	0	722	701	688	667	654	694	660	226	204	500	470	1	1	45116894	307	-3.12	0.94	12	0.00	-218.00	726.00	1743	20231123	-60.99	563	20241119	20.78	1650	-58.79	20240105	563	20.78	20241119	1650	-58.79	20240105	563	20.78	20241119	0.01	N	015260	500	225 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History