KissMeData/032640/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	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	160354	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11150	-270	5	-2.36	20838841140	1867195	88.45	11390	11400	10960	14840	8000	11420	11160.51	73.37	-152519	95736	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48682	7.82	0.57	12	0.43	1426.00	19633.00	12010	20241127	-7.16	9510	20240415	17.25	12010	-7.16	20241127	9510	17.25	20240415	12010	-7.16	20241127	9510	17.25	20240415	0.09	N	032640	5000	25739 억	156965844	N	N	26749	N	N
3	20241205	150358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11170	-250	5	-2.19	19119659100	1712995	81.15	11390	11400	10960	14840	8000	11420	11161.54	73.39	-106318	54004	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48769	7.83	0.57	12	0.39	1426.00	19633.00	12010	20241127	-6.99	9510	20240415	17.46	12010	-6.99	20241127	9510	17.46	20240415	12010	-6.99	20241127	9510	17.46	20240415	0.09	N	032640	5000	25739 억	157012045	N	N	1164	N	N
4	20241205	140356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11170	-250	5	-2.19	17025691110	1525593	72.27	11390	11400	10960	14840	8000	11420	11160.05	73.39	-112309	20279	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48769	7.83	0.57	12	0.35	1426.00	19633.00	12010	20241127	-6.99	9510	20240415	17.46	12010	-6.99	20241127	9510	17.46	20240415	12010	-6.99	20241127	9510	17.46	20240415	0.09	N	032640	5000	25739 억	157006054	N	N	1164	N	N
5	20241205	130355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11080	-340	5	-2.98	12843118010	1147369	54.35	11390	11400	11060	14840	8000	11420	11193.54	73.37	-150979	-53754	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48377	7.77	0.56	12	0.26	1426.00	19633.00	12010	20241127	-7.74	9510	20240415	16.51	12010	-7.74	20241127	9510	16.51	20240415	12010	-7.74	20241127	9510	16.51	20240415	0.09	N	032640	5000	25739 억	156967384	N	N	1164	N	N
6	20241205	120357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11110	-310	5	-2.71	10394674240	926801	43.90	11390	11400	11090	14840	8000	11420	11215.65	73.39	-113722	-38579	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48508	7.79	0.57	12	0.21	1426.00	19633.00	12010	20241127	-7.49	9510	20240415	16.82	12010	-7.49	20241127	9510	16.82	20240415	12010	-7.49	20241127	9510	16.82	20240415	0.09	N	032640	5000	25739 억	157004641	N	N	1164	N	N
7	20241205	110355	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11200	-220	5	-1.93	7275935770	646933	30.65	11390	11400	11160	14840	8000	11420	11246.81	73.41	-74645	-31949	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48900	7.85	0.57	12	0.15	1426.00	19633.00	12010	20241127	-6.74	9510	20240415	17.77	12010	-6.74	20241127	9510	17.77	20240415	12010	-6.74	20241127	9510	17.77	20240415	0.09	N	032640	5000	25739 억	157043718	N	N	1164	N	N
8	20241205	100353	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11200	-220	5	-1.93	4420407800	391985	18.57	11390	11400	11190	14840	8000	11420	11276.98	73.41	-74047	-48095	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	48900	7.85	0.57	12	0.09	1426.00	19633.00	12010	20241127	-6.74	9510	20240415	17.77	12010	-6.74	20241127	9510	17.77	20240415	12010	-6.74	20241127	9510	17.77	20240415	0.09	N	032640	5000	25739 억	157044316	N	N	1164	N	N
9	20241205	090356	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11330	-90	5	-0.79	446257560	39228	1.86	11390	11400	11330	14840	8000	11420	11375.99	73.43	-31484	-20714	11666	11542	11376	11252	11086	11605	11315	25740	3420	5000	9130	10	1	436611361	49468	7.95	0.58	12	0.01	1426.00	19633.00	12010	20241127	-5.66	9510	20240415	19.14	12010	-5.66	20241127	9510	19.14	20240415	12010	-5.66	20241127	9510	19.14	20240415	0.09	N	032640	5000	25739 억	157086879	N	N	1164	N	N
10	20241204	160350	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11420	-100	5	-0.87	24071846120	2106787	102.92	11250	11500	11210	14970	8070	11520	11425.75	73.45	552478	575299	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	49861	8.01	0.58	12	0.48	1426.00	19633.00	12010	20241127	-4.91	9510	20240415	20.08	12010	-4.91	20241127	9510	20.08	20240415	12010	-4.91	20241127	9510	20.08	20240415	0.09	N	032640	5000	25739 억	157131992	N	N	1164	N	N
11	20241204	150351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11460	-60	5	-0.52	21024334030	1840453	89.91	11250	11500	11210	14970	8070	11520	11423.32	73.44	532639	569157	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	50036	8.04	0.58	12	0.42	1426.00	19633.00	12010	20241127	-4.58	9510	20240415	20.50	12010	-4.58	20241127	9510	20.50	20240415	12010	-4.58	20241127	9510	20.50	20240415	0.09	N	032640	5000	25739 억	157112153	N	N	2427	N	N
12	20241204	140349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11390	-130	5	-1.13	15948971720	1395187	68.16	11250	11500	11210	14970	8070	11520	11431.26	73.35	348104	415200	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	49730	7.99	0.58	12	0.32	1426.00	19633.00	12010	20241127	-5.16	9510	20240415	19.77	12010	-5.16	20241127	9510	19.77	20240415	12010	-5.16	20241127	9510	19.77	20240415	0.09	N	032640	5000	25739 억	156927618	N	N	2427	N	N
13	20241204	130349	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11470	-50	5	-0.43	12743845090	1115121	54.47	11250	11500	11210	14970	8070	11520	11428.00	73.32	270733	337604	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	50079	8.04	0.58	12	0.26	1426.00	19633.00	12010	20241127	-4.50	9510	20240415	20.61	12010	-4.50	20241127	9510	20.61	20240415	12010	-4.50	20241127	9510	20.61	20240415	0.09	N	032640	5000	25739 억	156850247	N	N	2427	N	N
14	20241204	120347	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11450	-70	5	-0.61	10712742710	937917	45.82	11250	11500	11210	14970	8070	11520	11421.57	73.30	242048	294424	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	49992	8.03	0.58	12	0.21	1426.00	19633.00	12010	20241127	-4.66	9510	20240415	20.40	12010	-4.66	20241127	9510	20.40	20240415	12010	-4.66	20241127	9510	20.40	20240415	0.09	N	032640	5000	25739 억	156821562	N	N	2427	N	N
15	20241204	110342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11460	-60	5	-0.52	8600961080	753567	36.81	11250	11500	11210	14970	8070	11520	11413.30	73.28	196863	242772	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	50036	8.04	0.58	12	0.17	1426.00	19633.00	12010	20241127	-4.58	9510	20240415	20.50	12010	-4.58	20241127	9510	20.50	20240415	12010	-4.58	20241127	9510	20.50	20240415	0.09	N	032640	5000	25739 억	156776377	N	N	2427	N	N
16	20241204	100342	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11470	-50	5	-0.43	5985456760	525087	25.65	11250	11500	11210	14970	8070	11520	11398.38	73.25	132240	171142	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	50079	8.04	0.58	12	0.12	1426.00	19633.00	12010	20241127	-4.50	9510	20240415	20.61	12010	-4.50	20241127	9510	20.61	20240415	12010	-4.50	20241127	9510	20.61	20240415	0.09	N	032640	5000	25739 억	156711754	N	N	2427	N	N
17	20241204	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11320	-200	5	-1.74	1622038290	143930	7.03	11250	11340	11210	14970	8070	11520	11265.06	73.20	28022	43356	11766	11642	11536	11412	11306	11590	11360	25740	3450	5000	9210	10	1	436611361	49424	7.94	0.58	12	0.03	1426.00	19633.00	12010	20241127	-5.75	9510	20240415	19.03	12010	-5.75	20241127	9510	19.03	20240415	12010	-5.75	20241127	9510	19.03	20240415	0.09	N	032640	5000	25739 억	156607536	N	N	2427	N	N
18	20241203	160409	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11520	0	3	0.00	23543213590	2043768	158.77	11630	11660	11430	14970	8070	11520	11519.51	73.09	202505	531523	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50298	8.08	0.59	12	0.47	1426.00	19633.00	12010	20241127	-4.08	9510	20240415	21.14	12010	-4.08	20241127	9510	21.14	20240415	12010	-4.08	20241127	9510	21.14	20240415	0.10	N	032640	5000	25739 억	156369593	N	N	2427	N	N
19	20241203	150417	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11450	-70	5	-0.61	19491341550	1691540	131.41	11630	11660	11430	14970	8070	11520	11522.84	73.17	368857	434165	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	49992	8.03	0.58	12	0.39	1426.00	19633.00	12010	20241127	-4.66	9510	20240415	20.40	12010	-4.66	20241127	9510	20.40	20240415	12010	-4.66	20241127	9510	20.40	20240415	0.10	N	032640	5000	25739 억	156535945	N	N	37	N	N
20	20241203	140408	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11490	-30	5	-0.26	15142493260	1312404	101.96	11630	11660	11460	14970	8070	11520	11537.98	73.09	211820	250203	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50167	8.06	0.59	12	0.30	1426.00	19633.00	12010	20241127	-4.33	9510	20240415	20.82	12010	-4.33	20241127	9510	20.82	20240415	12010	-4.33	20241127	9510	20.82	20240415	0.10	N	032640	5000	25739 억	156378908	N	N	37	N	N
21	20241203	130405	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11490	-30	5	-0.26	12135237820	1050644	81.62	11630	11660	11480	14970	8070	11520	11550.29	73.06	140271	151640	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50167	8.06	0.59	12	0.24	1426.00	19633.00	12010	20241127	-4.33	9510	20240415	20.82	12010	-4.33	20241127	9510	20.82	20240415	12010	-4.33	20241127	9510	20.82	20240415	0.10	N	032640	5000	25739 억	156307359	N	N	37	N	N
22	20241203	120420	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11550	30	2	0.26	9938944830	860035	66.81	11630	11660	11480	14970	8070	11520	11556.44	73.04	104416	92941	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50429	8.10	0.59	12	0.20	1426.00	19633.00	12010	20241127	-3.83	9510	20240415	21.45	12010	-3.83	20241127	9510	21.45	20240415	12010	-3.83	20241127	9510	21.45	20240415	0.10	N	032640	5000	25739 억	156271504	N	N	37	N	N
23	20241203	110406	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11570	50	2	0.43	7809814150	675837	52.50	11630	11660	11480	14970	8070	11520	11555.77	73.03	70023	68510	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50516	8.11	0.59	12	0.15	1426.00	19633.00	12010	20241127	-3.66	9510	20240415	21.66	12010	-3.66	20241127	9510	21.66	20240415	12010	-3.66	20241127	9510	21.66	20240415	0.10	N	032640	5000	25739 억	156237111	N	N	37	N	N
24	20241203	100358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11500	-20	5	-0.17	4339867000	375351	29.16	11630	11660	11480	14970	8070	11520	11562.16	73.00	4840	1171	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50210	8.06	0.59	12	0.09	1426.00	19633.00	12010	20241127	-4.25	9510	20240415	20.93	12010	-4.25	20241127	9510	20.93	20240415	12010	-4.25	20241127	9510	20.93	20240415	0.10	N	032640	5000	25739 억	156171928	N	N	37	N	N
25	20241203	090358	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11570	50	2	0.43	567473060	48990	3.81	11630	11640	11480	14970	8070	11520	11583.45	72.99	-5662	-1704	11746	11632	11506	11392	11266	11570	11330	25740	3450	5000	9210	10	1	436611361	50516	8.11	0.59	12	0.01	1426.00	19633.00	12010	20241127	-3.66	9510	20240415	21.66	12010	-3.66	20241127	9510	21.66	20240415	12010	-3.66	20241127	9510	21.66	20240415	0.10	N	032640	5000	25739 억	156161426	N	N	37	N	N
26	20241202	160346	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11520	-70	5	-0.60	14788008930	1285243	86.42	11590	11620	11380	15060	8120	11590	11505.98	72.99	106143	123523	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50298	8.08	0.59	12	0.29	1426.00	19633.00	12010	20241127	-4.08	9510	20240415	21.14	12010	-4.08	20241127	9510	21.14	20240415	12010	-4.08	20241127	9510	21.14	20240415	0.10	N	032640	5000	25739 억	156163419	N	N	37	N	N
27	20241202	150410	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11540	-50	5	-0.43	13713273450	1191971	80.15	11590	11620	11380	15060	8120	11590	11504.70	72.99	104787	125274	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50385	8.09	0.59	12	0.27	1426.00	19633.00	12010	20241127	-3.91	9510	20240415	21.35	12010	-3.91	20241127	9510	21.35	20240415	12010	-3.91	20241127	9510	21.35	20240415	0.10	N	032640	5000	25739 억	156162063	N	N	3	N	N
28	20241202	140357	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11500	-90	5	-0.78	11499821710	999803	67.23	11590	11620	11380	15060	8120	11590	11502.09	72.96	33986	41403	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50210	8.06	0.59	12	0.23	1426.00	19633.00	12010	20241127	-4.25	9510	20240415	20.93	12010	-4.25	20241127	9510	20.93	20240415	12010	-4.25	20241127	9510	20.93	20240415	0.10	N	032640	5000	25739 억	156091262	N	N	3	N	N
29	20241202	130401	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11450	-140	5	-1.21	10265401380	892294	60.00	11590	11620	11380	15060	8120	11590	11504.51	72.96	23568	23626	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	49992	8.03	0.58	12	0.20	1426.00	19633.00	12010	20241127	-4.66	9510	20240415	20.40	12010	-4.66	20241127	9510	20.40	20240415	12010	-4.66	20241127	9510	20.40	20240415	0.10	N	032640	5000	25739 억	156080844	N	N	3	N	N
30	20241202	120413	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11480	-110	5	-0.95	9077863510	788849	53.04	11590	11620	11380	15060	8120	11590	11507.73	72.94	-3675	971	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50123	8.05	0.58	12	0.18	1426.00	19633.00	12010	20241127	-4.41	9510	20240415	20.72	12010	-4.41	20241127	9510	20.72	20240415	12010	-4.41	20241127	9510	20.72	20240415	0.10	N	032640	5000	25739 억	156053601	N	N	3	N	N
31	20241202	110351	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11480	-110	5	-0.95	8084392480	702218	47.22	11590	11620	11380	15060	8120	11590	11512.65	72.93	-21218	-8316	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50123	8.05	0.58	12	0.16	1426.00	19633.00	12010	20241127	-4.41	9510	20240415	20.72	12010	-4.41	20241127	9510	20.72	20240415	12010	-4.41	20241127	9510	20.72	20240415	0.10	N	032640	5000	25739 억	156036058	N	N	3	N	N
32	20241202	100348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11510	-80	5	-0.69	5493956590	475851	32.00	11590	11620	11470	15060	8120	11590	11545.54	72.92	-61060	-42431	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50254	8.07	0.59	12	0.11	1426.00	19633.00	12010	20241127	-4.16	9510	20240415	21.03	12010	-4.16	20241127	9510	21.03	20240415	12010	-4.16	20241127	9510	21.03	20240415	0.10	N	032640	5000	25739 억	155996216	N	N	3	N	N
33	20241202	090348	55	30.00	KOSPI200	통신업	N	N	N	Y	40	N	11510	-80	5	-0.69	1286264240	111236	7.48	11590	11610	11510	15060	8120	11590	11563.38	72.92	-55070	-39635	11930	11760	11610	11440	11290	11685	11365	25740	3470	5000	9270	10	1	436611361	50254	8.07	0.59	12	0.03	1426.00	19633.00	12010	20241127	-4.16	9510	20240415	21.03	12010	-4.16	20241127	9510	21.03	20240415	12010	-4.16	20241127	9510	21.03	20240415	0.10	N	032640	5000	25739 억	156002206	N	N	3	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History