KissMeData/066570/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	newHighLowPriceClassCode	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	160546	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	86000	-1300	5	-1.49	34174172100	394530	72.45	87400	87600	85800	113400	61200	87300	86621.01	32.93	-14000	-102295	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	140737	21.82	0.79	12	0.24	3942.00	108993.00	115400	20240717	-25.48	85800	20241205	0.23	115400	-25.48	20240717	85800	0.23	20241205	115400	-25.48	20240717	85800	0.23	20241205	0.42	N	066570	5000	8182 억	53891709	N	N	133	N	N
3	20241205	150549	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	86000	-1300	5	-1.49	31163093800	359506	66.02	87400	87600	85800	113400	61200	87300	86683.00	32.93	-14000	-110762	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	140737	21.82	0.79	12	0.22	3942.00	108993.00	115400	20240717	-25.48	85800	20241205	0.23	115400	-25.48	20240717	85800	0.23	20241205	115400	-25.48	20240717	85800	0.23	20241205	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
4	20241205	140543	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	86700	-600	5	-0.69	21012019300	241729	44.39	87400	87600	86500	113400	61200	87300	86923.77	32.93	-14000	-81401	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	141883	21.99	0.80	12	0.15	3942.00	108993.00	115400	20240717	-24.87	86500	20241205	0.23	115400	-24.87	20240717	86500	0.23	20241205	115400	-24.87	20240717	86500	0.23	20241205	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
5	20241205	130546	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	86600	-700	5	-0.80	19057199100	219171	40.25	87400	87600	86500	113400	61200	87300	86951.19	32.93	-14000	-78395	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	141719	21.97	0.79	12	0.13	3942.00	108993.00	115400	20240717	-24.96	86500	20241205	0.12	115400	-24.96	20240717	86500	0.12	20241205	115400	-24.96	20240717	86500	0.12	20241205	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
6	20241205	120547	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86900	-400	5	-0.46	13262508400	152313	27.97	87400	87600	86800	113400	61200	87300	87073.95	32.93	-14000	-45030	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	142210	22.04	0.80	12	0.09	3942.00	108993.00	115400	20240717	-24.70	86500	20240805	0.46	115400	-24.70	20240717	86500	0.46	20240805	115400	-24.70	20240717	86500	0.46	20240805	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
7	20241205	110546	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86900	-400	5	-0.46	11222410700	128840	23.66	87400	87600	86800	113400	61200	87300	87103.38	32.93	-14000	-33776	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	142210	22.04	0.80	12	0.08	3942.00	108993.00	115400	20240717	-24.70	86500	20240805	0.46	115400	-24.70	20240717	86500	0.46	20240805	115400	-24.70	20240717	86500	0.46	20240805	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
8	20241205	100543	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87100	-200	5	-0.23	7562399800	86757	15.93	87400	87600	86800	113400	61200	87300	87167.51	32.93	-14000	-20203	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	142537	22.10	0.80	12	0.05	3942.00	108993.00	115400	20240717	-24.52	86500	20240805	0.69	115400	-24.52	20240717	86500	0.69	20240805	115400	-24.52	20240717	86500	0.69	20240805	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
9	20241205	090547	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87000	-300	5	-0.34	1804369300	20700	3.80	87400	87500	86900	113400	61200	87300	87167.22	32.93	-14000	-5745	88700	88000	87300	86600	85900	88350	86950	8182	26100	5000	68090	100	1	163647814	142374	22.07	0.80	12	0.01	3942.00	108993.00	115400	20240717	-24.61	86500	20240805	0.58	115400	-24.61	20240717	86500	0.58	20240805	115400	-24.61	20240717	86500	0.58	20240805	0.42	N	066570	5000	8182 억	53891709	N	N	61	N	N
10	20241204	160537	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87300	-1700	5	-1.91	47323375900	543047	153.38	87000	88000	86600	115700	62300	89000	87143.29	33.02	0	-62842	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142865	22.15	0.80	12	0.33	3942.00	108993.00	115400	20240717	-24.35	86500	20240805	0.92	115400	-24.35	20240717	86500	0.92	20240805	115400	-24.35	20240717	86500	0.92	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	61	N	N
11	20241204	150538	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87300	-1700	5	-1.91	43123692100	494955	139.80	87000	88000	86600	115700	62300	89000	87126.26	33.02	0	-64387	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142865	22.15	0.80	12	0.30	3942.00	108993.00	115400	20240717	-24.35	86500	20240805	0.92	115400	-24.35	20240717	86500	0.92	20240805	115400	-24.35	20240717	86500	0.92	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
12	20241204	140537	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86900	-2100	5	-2.36	37630087700	431805	121.96	87000	88000	86600	115700	62300	89000	87145.76	33.02	0	-75393	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142210	22.04	0.80	12	0.26	3942.00	108993.00	115400	20240717	-24.70	86500	20240805	0.46	115400	-24.70	20240717	86500	0.46	20240805	115400	-24.70	20240717	86500	0.46	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
13	20241204	130534	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87000	-2000	5	-2.25	32787002900	376042	106.21	87000	88000	86600	115700	62300	89000	87189.45	33.02	0	-63073	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142374	22.07	0.80	12	0.23	3942.00	108993.00	115400	20240717	-24.61	86500	20240805	0.58	115400	-24.61	20240717	86500	0.58	20240805	115400	-24.61	20240717	86500	0.58	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
14	20241204	120533	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87000	-2000	5	-2.25	30054418600	344620	97.34	87000	88000	86600	115700	62300	89000	87210.00	33.02	0	-58610	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142374	22.07	0.80	12	0.21	3942.00	108993.00	115400	20240717	-24.61	86500	20240805	0.58	115400	-24.61	20240717	86500	0.58	20240805	115400	-24.61	20240717	86500	0.58	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
15	20241204	110528	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86900	-2100	5	-2.36	26758104800	306700	86.63	87000	88000	86600	115700	62300	89000	87244.86	33.02	0	-59717	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142210	22.04	0.80	12	0.19	3942.00	108993.00	115400	20240717	-24.70	86500	20240805	0.46	115400	-24.70	20240717	86500	0.46	20240805	115400	-24.70	20240717	86500	0.46	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
16	20241204	100531	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87200	-1800	5	-2.02	20214833900	231522	65.39	87000	88000	86600	115700	62300	89000	87312.36	33.02	0	-45303	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	142701	22.12	0.80	12	0.14	3942.00	108993.00	115400	20240717	-24.44	86500	20240805	0.81	115400	-24.44	20240717	86500	0.81	20240805	115400	-24.44	20240717	86500	0.81	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
17	20241204	090537	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87500	-1500	5	-1.69	5969348200	68543	19.36	87000	87700	86600	115700	62300	89000	87087.43	33.02	0	-14509	90333	89666	88933	88266	87533	89300	87900	8182	26700	5000	69420	100	1	163647814	143192	22.20	0.80	12	0.04	3942.00	108993.00	115400	20240717	-24.18	86500	20240805	1.16	115400	-24.18	20240717	86500	1.16	20240805	115400	-24.18	20240717	86500	1.16	20240805	0.41	N	066570	5000	8182 억	54028823	N	N	220	N	N
18	20241203	160601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	800	2	0.91	31373885400	352810	63.35	89100	89600	88200	114600	61800	88200	88925.45	33.02	0	-17598	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145647	22.58	0.82	12	0.22	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	220	N	N
19	20241203	150620	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	800	2	0.91	25976841000	292162	52.46	89100	89600	88200	114600	61800	88200	88912.46	33.02	0	-21244	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145647	22.58	0.82	12	0.18	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
20	20241203	140606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	800	2	0.91	22721650400	255591	45.90	89100	89600	88200	114600	61800	88200	88898.48	33.02	0	-21857	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145647	22.58	0.82	12	0.16	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
21	20241203	130610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88900	700	2	0.79	20367113300	229126	41.14	89100	89600	88200	114600	61800	88200	88890.45	33.02	0	-22594	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145483	22.55	0.82	12	0.14	3942.00	108993.00	115400	20240717	-22.96	86500	20240805	2.77	115400	-22.96	20240717	86500	2.77	20240805	115400	-22.96	20240717	86500	2.77	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
22	20241203	120622	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	800	2	0.91	18341095000	206345	37.05	89100	89600	88200	114600	61800	88200	88885.58	33.02	0	-22477	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145647	22.58	0.82	12	0.13	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
23	20241203	110605	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89000	800	2	0.91	16078166500	180892	32.48	89100	89600	88200	114600	61800	88200	88882.69	33.02	0	-19330	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145647	22.58	0.82	12	0.11	3942.00	108993.00	115400	20240717	-22.88	86500	20240805	2.89	115400	-22.88	20240717	86500	2.89	20240805	115400	-22.88	20240717	86500	2.89	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
24	20241203	100554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88600	400	2	0.45	9884029900	111279	19.98	89100	89600	88200	114600	61800	88200	88822.06	33.02	0	-14496	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	144992	22.48	0.81	12	0.07	3942.00	108993.00	115400	20240717	-23.22	86500	20240805	2.43	115400	-23.22	20240717	86500	2.43	20240805	115400	-23.22	20240717	86500	2.43	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
25	20241203	090553	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89100	900	2	1.02	2039175400	22895	4.11	89100	89300	88700	114600	61800	88200	89066.45	33.02	0	3169	91200	89700	88700	87200	86200	89200	86700	8182	26400	5000	68790	100	1	163647814	145810	22.60	0.82	12	0.01	3942.00	108993.00	115400	20240717	-22.79	86500	20240805	3.01	115400	-22.79	20240717	86500	3.01	20240805	115400	-22.79	20240717	86500	3.01	20240805	0.42	N	066570	5000	8182 억	54038251	N	N	78	N	N
26	20241202	160538	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88200	-1500	5	-1.67	49114965900	555223	103.19	90100	90200	87700	116600	62800	89700	88460.61	33.13	0	-180519	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	144337	22.37	0.81	12	0.34	3942.00	108993.00	115400	20240717	-23.57	86500	20240805	1.97	115400	-23.57	20240717	86500	1.97	20240805	115400	-23.57	20240717	86500	1.97	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	78	N	N
27	20241202	150616	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88500	-1200	5	-1.34	43885646800	495968	92.18	90100	90200	87700	116600	62800	89700	88484.79	33.13	0	-167324	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	144828	22.45	0.81	12	0.30	3942.00	108993.00	115400	20240717	-23.31	86500	20240805	2.31	115400	-23.31	20240717	86500	2.31	20240805	115400	-23.31	20240717	86500	2.31	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
28	20241202	140606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88700	-1000	5	-1.11	39094235600	441869	82.12	90100	90200	87700	116600	62800	89700	88474.66	33.13	0	-150425	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	145156	22.50	0.81	12	0.27	3942.00	108993.00	115400	20240717	-23.14	86500	20240805	2.54	115400	-23.14	20240717	86500	2.54	20240805	115400	-23.14	20240717	86500	2.54	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
29	20241202	130546	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88000	-1700	5	-1.90	31894810000	360355	66.97	90100	90200	87700	116600	62800	89700	88509.35	33.13	0	-138154	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	144010	22.32	0.81	12	0.22	3942.00	108993.00	115400	20240717	-23.74	86500	20240805	1.73	115400	-23.74	20240717	86500	1.73	20240805	115400	-23.74	20240717	86500	1.73	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
30	20241202	120611	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87700	-2000	5	-2.23	29106377600	328619	61.07	90100	90200	87700	116600	62800	89700	88571.74	33.13	0	-120023	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	143519	22.25	0.80	12	0.20	3942.00	108993.00	115400	20240717	-24.00	86500	20240805	1.39	115400	-24.00	20240717	86500	1.39	20240805	115400	-24.00	20240717	86500	1.39	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
31	20241202	110533	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88100	-1600	5	-1.78	22457699300	252997	47.02	90100	90200	88000	116600	62800	89700	88766.59	33.13	0	-83459	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	144174	22.35	0.81	12	0.15	3942.00	108993.00	115400	20240717	-23.66	86500	20240805	1.85	115400	-23.66	20240717	86500	1.85	20240805	115400	-23.66	20240717	86500	1.85	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
32	20241202	100540	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	88400	-1300	5	-1.45	13721672700	153955	28.61	90100	90200	88400	116600	62800	89700	89127.74	33.13	0	-56099	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	144665	22.43	0.81	12	0.09	3942.00	108993.00	115400	20240717	-23.40	86500	20240805	2.20	115400	-23.40	20240717	86500	2.20	20240805	115400	-23.40	20240717	86500	2.20	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N
33	20241202	090536	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89700	0	3	0.00	2236375900	24897	4.63	90100	90200	89200	116600	62800	89700	89825.22	33.13	0	-12529	93033	91366	90433	88766	87833	90900	88300	8182	26900	5000	69960	100	1	163647814	146792	22.75	0.82	12	0.02	3942.00	108993.00	115400	20240717	-22.27	86500	20240805	3.70	115400	-22.27	20240717	86500	3.70	20240805	115400	-22.27	20240717	86500	3.70	20240805	0.41	N	066570	5000	8182 억	54213750	N	N	995	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History