KissMeData/019180/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20241205	160319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	-40	5	-1.33	189290950	63887	68.24	2980	3000	2935	3900	2100	3000	2962.81	1.96	-12727	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	533	1.87	0.48	12	0.35	1579.00	6196.00	4230	20240228	-30.02	2925	20241204	1.20	4230	-30.02	20240228	2925	1.20	20241204	4230	-30.02	20240228	2925	1.20	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
3	20241205	150322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2950	-50	5	-1.67	158949225	53594	57.24	2980	3000	2940	3900	2100	3000	2965.70	1.96	-7996	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	531	1.87	0.48	12	0.30	1579.00	6196.00	4230	20240228	-30.26	2925	20241204	0.85	4230	-30.26	20240228	2925	0.85	20241204	4230	-30.26	20240228	2925	0.85	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
4	20241205	140320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-30	5	-1.00	140485235	47331	50.55	2980	3000	2950	3900	2100	3000	2968.03	1.96	-5159	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	535	1.88	0.48	12	0.26	1579.00	6196.00	4230	20240228	-29.79	2925	20241204	1.54	4230	-29.79	20240228	2925	1.54	20241204	4230	-29.79	20240228	2925	1.54	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
5	20241205	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-30	5	-1.00	123452220	41568	44.40	2980	3000	2955	3900	2100	3000	2969.77	1.96	-4072	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	535	1.88	0.48	12	0.23	1579.00	6196.00	4230	20240228	-29.79	2925	20241204	1.54	4230	-29.79	20240228	2925	1.54	20241204	4230	-29.79	20240228	2925	1.54	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
6	20241205	120320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2975	-25	5	-0.83	102321655	34432	36.78	2980	3000	2960	3900	2100	3000	2971.57	1.96	-3395	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	536	1.88	0.48	12	0.19	1579.00	6196.00	4230	20240228	-29.67	2925	20241204	1.71	4230	-29.67	20240228	2925	1.71	20241204	4230	-29.67	20240228	2925	1.71	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
7	20241205	110319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2975	-25	5	-0.83	62332885	20946	22.37	2980	3000	2960	3900	2100	3000	2975.69	1.96	-2810	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	536	1.88	0.48	12	0.12	1579.00	6196.00	4230	20240228	-29.67	2925	20241204	1.71	4230	-29.67	20240228	2925	1.71	20241204	4230	-29.67	20240228	2925	1.71	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
8	20241205	100318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2990	-10	5	-0.33	57629555	19361	20.68	2980	3000	2960	3900	2100	3000	2976.38	1.96	-2292	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	538	1.89	0.48	12	0.11	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
9	20241205	090319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	0	3	0.00	11550820	3874	4.14	2980	3000	2980	3900	2100	3000	2980.81	1.96	474	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	540	1.90	0.48	12	0.02	1579.00	6196.00	4230	20240228	-29.08	2925	20241204	2.56	4230	-29.08	20240228	2925	2.56	20241204	4230	-29.08	20240228	2925	2.56	20241204	1.38	N	019180	500	90 억	352242	N	N	N	N
10	20241204	160315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3000	-20	5	-0.66	277570780	93185	286.19	2950	3015	2925	3925	2115	3020	2978.71	1.99	-4018	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	540	1.90	0.48	12	0.52	1579.00	6196.00	4230	20240228	-29.08	2925	20241204	2.56	4230	-29.08	20240228	2925	2.56	20241204	4230	-29.08	20240228	2925	2.56	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
11	20241204	150316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	238907685	80297	246.60	2950	3015	2925	3925	2115	3020	2975.30	1.99	-965	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.45	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
12	20241204	140315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	154033560	51735	158.89	2950	3015	2925	3925	2115	3020	2977.36	1.99	-3290	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.29	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
13	20241204	130316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2995	-25	5	-0.83	151337470	50834	156.12	2950	3015	2925	3925	2115	3020	2977.09	1.99	-3858	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	539	1.90	0.48	12	0.28	1579.00	6196.00	4230	20240228	-29.20	2925	20241204	2.39	4230	-29.20	20240228	2925	2.39	20241204	4230	-29.20	20240228	2925	2.39	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
14	20241204	120315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2985	-35	5	-1.16	144914620	48686	149.52	2950	3015	2925	3925	2115	3020	2976.52	1.99	-5094	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	537	1.89	0.48	12	0.27	1579.00	6196.00	4230	20240228	-29.43	2925	20241204	2.05	4230	-29.43	20240228	2925	2.05	20241204	4230	-29.43	20240228	2925	2.05	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
15	20241204	110309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2995	-25	5	-0.83	123589030	41536	127.56	2950	3015	2925	3925	2115	3020	2975.47	1.99	-1519	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	539	1.90	0.48	12	0.23	1579.00	6196.00	4230	20240228	-29.20	2925	20241204	2.39	4230	-29.20	20240228	2925	2.39	20241204	4230	-29.20	20240228	2925	2.39	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
16	20241204	100309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	108749655	36577	112.33	2950	3015	2925	3925	2115	3020	2973.17	1.99	-1304	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.20	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
17	20241204	090314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3015	-5	5	-0.17	40092900	13619	41.83	2950	3015	2925	3925	2115	3020	2943.89	1.99	3629	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	543	1.91	0.49	12	0.08	1579.00	6196.00	4230	20240228	-28.72	2925	20241204	3.08	4230	-28.72	20240228	2925	3.08	20241204	4230	-28.72	20240228	2925	3.08	20241204	1.39	N	019180	500	90 억	358875	N	N	N	N
18	20241203	160335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	98311305	32561	59.38	3015	3035	3010	3915	2115	3015	3019.34	1.98	1930	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.18	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
19	20241203	150337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	75129150	24880	45.37	3015	3035	3010	3915	2115	3015	3019.72	1.98	2492	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.14	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
20	20241203	140331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	61478365	20358	37.13	3015	3035	3010	3915	2115	3015	3019.94	1.98	1184	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.11	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
21	20241203	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	0	3	0.00	46433040	15382	28.05	3015	3035	3010	3915	2115	3015	3018.74	1.98	768	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	543	1.91	0.49	12	0.09	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
22	20241203	120340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	41965470	13901	25.35	3015	3035	3010	3915	2115	3015	3018.98	1.98	804	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.08	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
23	20241203	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	39786145	13180	24.04	3015	3035	3010	3915	2115	3015	3018.77	1.98	815	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.07	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
24	20241203	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	11744965	3887	7.09	3015	3035	3015	3915	2115	3015	3022.23	1.98	1019	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.02	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
25	20241203	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	0	3	0.00	3111585	1032	1.88	3015	3020	3015	3915	2115	3015	3015.15	1.98	538	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	543	1.91	0.49	12	0.01	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.40	N	019180	500	90 억	355807	N	N	N	N
26	20241202	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	-60	5	-1.95	165606065	54592	49.54	3075	3085	3015	3995	2155	3075	3034.02	2.03	-10641	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	543	1.91	0.49	12	0.30	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
27	20241202	150333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	-25	5	-0.81	126260550	41554	37.71	3075	3085	3015	3995	2155	3075	3038.14	2.03	-9222	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	549	1.93	0.49	12	0.23	1579.00	6196.00	4230	20240228	-27.90	2940	20241113	3.74	4230	-27.90	20240228	2940	3.74	20241113	4230	-27.90	20240228	2940	3.74	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
28	20241202	140322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	-35	5	-1.14	95341550	31362	28.46	3075	3085	3015	3995	2155	3075	3039.61	2.03	-8569	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	547	1.93	0.49	12	0.17	1579.00	6196.00	4230	20240228	-28.13	2940	20241113	3.40	4230	-28.13	20240228	2940	3.40	20241113	4230	-28.13	20240228	2940	3.40	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
29	20241202	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	-55	5	-1.79	80074540	26316	23.88	3075	3085	3020	3995	2155	3075	3042.34	2.03	-8121	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	544	1.91	0.49	12	0.15	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
30	20241202	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3035	-40	5	-1.30	64936360	21310	19.34	3075	3085	3025	3995	2155	3075	3046.73	2.03	-7793	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	546	1.92	0.49	12	0.12	1579.00	6196.00	4230	20240228	-28.25	2940	20241113	3.23	4230	-28.25	20240228	2940	3.23	20241113	4230	-28.25	20240228	2940	3.23	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
31	20241202	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3060	-15	5	-0.49	52931345	17356	15.75	3075	3085	3025	3995	2155	3075	3049.18	2.03	-7688	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	551	1.94	0.49	12	0.10	1579.00	6196.00	4230	20240228	-27.66	2940	20241113	4.08	4230	-27.66	20240228	2940	4.08	20241113	4230	-27.66	20240228	2940	4.08	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
32	20241202	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	-20	5	-0.65	23565065	7693	6.98	3075	3085	3045	3995	2155	3075	3062.58	2.03	-4875	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	550	1.93	0.49	12	0.04	1579.00	6196.00	4230	20240228	-27.78	2940	20241113	3.91	4230	-27.78	20240228	2940	3.91	20241113	4230	-27.78	20240228	2940	3.91	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N
33	20241202	090314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3085	10	2	0.33	6567985	2136	1.94	3075	3085	3070	3995	2155	3075	3074.88	2.03	-667	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	555	1.95	0.50	12	0.01	1579.00	6196.00	4230	20240228	-27.07	2940	20241113	4.93	4230	-27.07	20240228	2940	4.93	20241113	4230	-27.07	20240228	2940	4.93	20241113	1.46	N	019180	500	90 억	365474	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History