KissMeData/044380/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160444	57	100.00	KOSPI		전기.전자	N	N	N	N	N	309	-2	5	-0.64	29736307	96625	91.80	307	310	303	404	218	311	307.75	0.24	323	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	205	-4.12	0.46	12	0.15	-75.00	676.00	675	20231211	-54.22	301	20241204	2.66	618	-50.00	20240111	301	2.66	20241204	675	-54.22	20231211	301	2.66	20241204	N	044380	200	132 억	156869	N	N	0	N	N
3	20241205	150448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	27301605	88725	84.29	307	310	303	404	218	311	307.71	0.24	928	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.13	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
4	20241205	140446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-1	5	-0.32	26598315	86436	82.12	307	310	303	404	218	311	307.72	0.24	1115	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	206	-4.13	0.46	12	0.13	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
5	20241205	130446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	310	-1	5	-0.32	21884048	71226	67.67	307	310	303	404	218	311	307.25	0.24	1033	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	206	-4.13	0.46	12	0.11	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
6	20241205	120446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	11954159	38958	37.01	307	308	303	404	218	311	306.85	0.24	1033	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.06	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
7	20241205	110445	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	11927143	38870	36.93	307	308	303	404	218	311	306.85	0.24	1030	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.06	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
8	20241205	100443	57	100.00	KOSPI		전기.전자	N	N	N	N	N	306	-5	5	-1.61	11105813	36196	34.39	307	308	303	404	218	311	306.82	0.24	1030	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	203	-4.08	0.45	12	0.05	-75.00	676.00	675	20231211	-54.67	301	20241204	1.66	618	-50.49	20240111	301	1.66	20241204	675	-54.67	20231211	301	1.66	20241204	N	044380	200	132 억	156869	N	N	0	N	N
9	20241205	090446	57	100.00	KOSPI		전기.전자	N	N	N	N	N	307	-4	5	-1.29	8888535	28917	27.47	307	308	305	404	218	311	307.38	0.24	-573	328	319	310	301	292	315	297	133	93	200	210	1	1	66403852	204	-4.09	0.45	12	0.04	-75.00	676.00	675	20231211	-54.52	301	20241204	1.99	618	-50.32	20240111	301	1.99	20241204	675	-54.52	20231211	301	1.99	20241204	N	044380	200	132 억	156869	N	N	0	N	N
10	20241204	160438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	32352857	104036	245.74	319	319	301	413	223	318	310.98	0.23	1202	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.16	-75.00	676.00	675	20231211	-53.93	301	20241204	3.32	618	-49.68	20240111	301	3.32	20241204	675	-53.93	20231211	301	3.32	20241204	N	044380	200	132 억	155667	N	N	3	N	N
11	20241204	150439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	310	-8	5	-2.52	31827267	102350	241.76	319	319	301	413	223	318	310.96	0.23	1440	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	206	-4.13	0.46	12	0.15	-75.00	676.00	675	20231211	-54.07	301	20241204	2.99	618	-49.84	20240111	301	2.99	20241204	675	-54.07	20231211	301	2.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
12	20241204	140438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	27289229	87669	207.08	319	319	301	413	223	318	311.28	0.23	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.13	-75.00	676.00	675	20231211	-53.93	301	20241204	3.32	618	-49.68	20240111	301	3.32	20241204	675	-53.93	20231211	301	3.32	20241204	N	044380	200	132 억	155667	N	N	3	N	N
13	20241204	130434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	25311676	81318	192.08	319	319	301	413	223	318	311.27	0.23	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.12	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
14	20241204	120433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	22420214	72100	170.31	319	319	301	413	223	318	310.96	0.23	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.11	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
15	20241204	110431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	313	-5	5	-1.57	21469402	69058	163.12	319	319	301	413	223	318	310.89	0.23	1518	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	208	-4.17	0.46	12	0.10	-75.00	676.00	675	20231211	-53.63	301	20241204	3.99	618	-49.35	20240111	301	3.99	20241204	675	-53.63	20231211	301	3.99	20241204	N	044380	200	132 억	155667	N	N	3	N	N
16	20241204	100431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	309	-9	5	-2.83	14426518	46274	109.30	319	319	301	413	223	318	311.76	0.23	2696	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	205	-4.12	0.46	12	0.07	-75.00	676.00	675	20231211	-54.22	301	20241204	2.66	618	-50.00	20240111	301	2.66	20241204	675	-54.22	20231211	301	2.66	20241204	N	044380	200	132 억	155667	N	N	3	N	N
17	20241204	090436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	311	-7	5	-2.20	5161457	16400	38.74	319	319	308	413	223	318	314.72	0.23	2358	324	320	318	314	312	323	317	133	95	200	220	1	1	66403852	207	-4.15	0.46	12	0.02	-75.00	676.00	675	20231211	-53.93	308	20241204	0.97	618	-49.68	20240111	308	0.97	20241204	675	-53.93	20231211	308	0.97	20241204	N	044380	200	132 억	155667	N	N	3	N	N
18	20241203	160458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	13389300	42114	53.66	316	322	316	414	224	319	317.93	0.24	-646	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.06	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	3	N	N
19	20241203	150511	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	0	3	0.00	12798639	40261	51.30	316	322	316	414	224	319	317.89	0.24	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.06	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	156313	N	N	0	N	N
20	20241203	140502	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	9792457	30810	39.26	316	322	316	414	224	319	317.83	0.24	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.05	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	0	N	N
21	20241203	130458	57	100.00	KOSPI		전기.전자	N	N	N	N	N	318	-1	5	-0.31	8122426	25546	32.55	316	322	316	414	224	319	317.95	0.24	-639	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	211	-4.24	0.47	12	0.04	-75.00	676.00	675	20231211	-52.89	310	20241115	2.58	618	-48.54	20240111	310	2.58	20241115	675	-52.89	20231211	310	2.58	20241115	N	044380	200	132 억	156313	N	N	0	N	N
22	20241203	120517	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	7363939	23159	29.51	316	322	316	414	224	319	317.97	0.24	-581	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.03	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
23	20241203	110459	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	6895539	21680	27.63	316	322	316	414	224	319	318.06	0.24	-581	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.03	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
24	20241203	100450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	320	1	2	0.31	4963200	15585	19.86	316	322	316	414	224	319	318.46	0.24	-450	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.27	0.47	12	0.02	-75.00	676.00	675	20231211	-52.59	310	20241115	3.23	618	-48.22	20240111	310	3.23	20241115	675	-52.59	20231211	310	3.23	20241115	N	044380	200	132 억	156313	N	N	0	N	N
25	20241203	090449	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	0	3	0.00	2681905	8436	10.75	316	320	316	414	224	319	317.91	0.24	-450	332	325	322	315	312	324	314	133	95	200	220	1	1	66403852	212	-4.25	0.47	12	0.01	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	156313	N	N	0	N	N
26	20241202	160436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	319	-12	5	-3.63	25256276	78474	184.87	329	329	319	430	232	331	321.84	0.24	-1419	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	212	-4.25	0.47	12	0.12	-75.00	676.00	675	20231211	-52.74	310	20241115	2.90	618	-48.38	20240111	310	2.90	20241115	675	-52.74	20231211	310	2.90	20241115	N	044380	200	132 억	157732	N	N	0	N	N
27	20241202	150512	57	100.00	KOSPI		전기.전자	N	N	N	N	N	322	-9	5	-2.72	23278976	72284	170.29	329	329	320	430	232	331	322.05	0.24	-895	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.29	0.48	12	0.11	-75.00	676.00	675	20231211	-52.30	310	20241115	3.87	618	-47.90	20240111	310	3.87	20241115	675	-52.30	20231211	310	3.87	20241115	N	044380	200	132 억	157732	N	N	0	N	N
28	20241202	140450	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	-8	5	-2.42	13243342	40958	96.49	329	329	320	430	232	331	323.34	0.24	-1189	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.31	0.48	12	0.06	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	157732	N	N	0	N	N
29	20241202	130448	57	100.00	KOSPI		전기.전자	N	N	N	N	N	326	-5	5	-1.51	10846787	33522	78.97	329	329	320	430	232	331	323.57	0.24	-1435	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	216	-4.35	0.48	12	0.05	-75.00	676.00	675	20231211	-51.70	310	20241115	5.16	618	-47.25	20240111	310	5.16	20241115	675	-51.70	20231211	310	5.16	20241115	N	044380	200	132 억	157732	N	N	0	N	N
30	20241202	120505	57	100.00	KOSPI		전기.전자	N	N	N	N	N	327	-4	5	-1.21	9313995	28793	67.83	329	329	320	430	232	331	323.48	0.24	-1431	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	217	-4.36	0.48	12	0.04	-75.00	676.00	675	20231211	-51.56	310	20241115	5.48	618	-47.09	20240111	310	5.48	20241115	675	-51.56	20231211	310	5.48	20241115	N	044380	200	132 억	157732	N	N	0	N	N
31	20241202	110436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	323	-8	5	-2.42	8787422	27163	63.99	329	329	320	430	232	331	323.51	0.24	-1399	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	214	-4.31	0.48	12	0.04	-75.00	676.00	675	20231211	-52.15	310	20241115	4.19	618	-47.73	20240111	310	4.19	20241115	675	-52.15	20231211	310	4.19	20241115	N	044380	200	132 억	157732	N	N	0	N	N
32	20241202	100437	57	100.00	KOSPI		전기.전자	N	N	N	N	N	329	-2	5	-0.60	2167913	6616	15.59	329	329	325	430	232	331	327.68	0.24	-253	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	218	-4.39	0.49	12	0.01	-75.00	676.00	675	20231211	-51.26	310	20241115	6.13	618	-46.76	20240111	310	6.13	20241115	675	-51.26	20231211	310	6.13	20241115	N	044380	200	132 억	157732	N	N	0	N	N
33	20241202	090436	57	100.00	KOSPI		전기.전자	N	N	N	N	N	328	-3	5	-0.91	190855	581	1.37	329	329	327	430	232	331	328.49	0.24	-101	344	337	334	327	324	336	326	133	99	200	230	1	1	66403852	218	-4.37	0.49	12	0.00	-75.00	676.00	675	20231211	-51.41	310	20241115	5.81	618	-46.93	20240111	310	5.81	20241115	675	-51.41	20231211	310	5.81	20241115	N	044380	200	132 억	157732	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History