KissMeData/066970/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	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	160548	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	95200	-2200	5	-2.26	21710016900	221481	90.85	99300	100600	94800	126600	68200	97400	98025.30	20.93	-3300	-1677	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	34554	-17.72	3.12	12	0.61	-5372.00	30468.00	217000	20240102	-56.13	82900	20240910	14.84	217000	-56.13	20240102	82900	14.84	20240910	217000	-56.13	20240102	82900	14.84	20240910	1.39	N	066970	500	181 억	7597857	N	N	2252	N	N
3	20241205	150552	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	95200	-2200	5	-2.26	19393896100	197122	80.86	99300	100600	94900	126600	68200	97400	98385.32	20.93	-3300	-2381	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	34554	-17.72	3.12	12	0.54	-5372.00	30468.00	217000	20240102	-56.13	82900	20240910	14.84	217000	-56.13	20240102	82900	14.84	20240910	217000	-56.13	20240102	82900	14.84	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
4	20241205	140545	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	96900	-500	5	-0.51	16124584400	162995	66.86	99300	100600	96500	126600	68200	97400	98927.01	20.93	-3300	1803	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	35171	-18.04	3.18	12	0.45	-5372.00	30468.00	217000	20240102	-55.35	82900	20240910	16.89	217000	-55.35	20240102	82900	16.89	20240910	217000	-55.35	20240102	82900	16.89	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
5	20241205	130549	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97400	0	3	0.00	14259608500	143781	58.98	99300	100600	97200	126600	68200	97400	99176.07	20.93	-3300	5413	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	35353	-18.13	3.20	12	0.40	-5372.00	30468.00	217000	20240102	-55.12	82900	20240910	17.49	217000	-55.12	20240102	82900	17.49	20240910	217000	-55.12	20240102	82900	17.49	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
6	20241205	120549	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98200	800	2	0.82	12551917400	126293	51.81	99300	100600	97500	126600	68200	97400	99387.51	20.93	-3300	11986	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	35643	-18.28	3.22	12	0.35	-5372.00	30468.00	217000	20240102	-54.75	82900	20240910	18.46	217000	-54.75	20240102	82900	18.46	20240910	217000	-54.75	20240102	82900	18.46	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
7	20241205	110549	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98800	1400	2	1.44	11595509000	116585	47.82	99300	100600	97500	126600	68200	97400	99459.96	20.93	-3300	13421	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	35861	-18.39	3.24	12	0.32	-5372.00	30468.00	217000	20240102	-54.47	82900	20240910	19.18	217000	-54.47	20240102	82900	19.18	20240910	217000	-54.47	20240102	82900	19.18	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
8	20241205	100546	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	99600	2200	2	2.26	9339527200	93805	38.48	99300	100600	97500	126600	68200	97400	99563.56	20.93	-3300	17227	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	36151	-18.54	3.27	12	0.26	-5372.00	30468.00	217000	20240102	-54.10	82900	20240910	20.14	217000	-54.10	20240102	82900	20.14	20240910	217000	-54.10	20240102	82900	20.14	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
9	20241205	090550	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98100	700	2	0.72	1763512500	17913	7.35	99300	99300	97500	126600	68200	97400	98449.63	20.93	-3300	-1171	101466	99432	96766	94732	92066	100450	95750	181	29200	500	68180	100	1	36296338	35607	-18.26	3.22	12	0.05	-5372.00	30468.00	217000	20240102	-54.79	82900	20240910	18.34	217000	-54.79	20240102	82900	18.34	20240910	217000	-54.79	20240102	82900	18.34	20240910	1.39	N	066970	500	181 억	7597857	N	N	2274	N	N
10	20241204	160540	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97400	100	2	0.10	23302068100	242402	115.89	94800	98800	94100	126400	68200	97300	96126.21	20.87	0	21590	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	35353	-18.13	3.20	12	0.67	-5372.00	30468.00	217000	20240102	-55.12	82900	20240910	17.49	217000	-55.12	20240102	82900	17.49	20240910	217000	-55.12	20240102	82900	17.49	20240910	1.41	N	066970	500	181 억	7575899	N	N	2266	N	N
11	20241204	150541	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98300	1000	2	1.03	21110976300	219956	105.16	94800	98800	94100	126400	68200	97300	95978.17	20.87	0	19446	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	35679	-18.30	3.23	12	0.61	-5372.00	30468.00	217000	20240102	-54.70	82900	20240910	18.58	217000	-54.70	20240102	82900	18.58	20240910	217000	-54.70	20240102	82900	18.58	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
12	20241204	140540	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97100	-200	5	-0.21	16960880800	177681	84.95	94800	97600	94100	126400	68200	97300	95456.91	20.87	0	14902	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	35244	-18.08	3.19	12	0.49	-5372.00	30468.00	217000	20240102	-55.25	82900	20240910	17.13	217000	-55.25	20240102	82900	17.13	20240910	217000	-55.25	20240102	82900	17.13	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
13	20241204	130536	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	95100	-2200	5	-2.26	13602885000	142950	68.35	94800	97500	94100	126400	68200	97300	95158.33	20.87	0	6425	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	34518	-17.70	3.12	12	0.39	-5372.00	30468.00	217000	20240102	-56.18	82900	20240910	14.72	217000	-56.18	20240102	82900	14.72	20240910	217000	-56.18	20240102	82900	14.72	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
14	20241204	120535	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	94800	-2500	5	-2.57	12748466800	133932	64.03	94800	97500	94100	126400	68200	97300	95186.10	20.87	0	5503	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	34409	-17.65	3.11	12	0.37	-5372.00	30468.00	217000	20240102	-56.31	82900	20240910	14.35	217000	-56.31	20240102	82900	14.35	20240910	217000	-56.31	20240102	82900	14.35	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
15	20241204	110530	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	94300	-3000	5	-3.08	11004157900	115450	55.20	94800	97500	94300	126400	68200	97300	95315.34	20.87	0	7436	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	34227	-17.55	3.10	12	0.32	-5372.00	30468.00	217000	20240102	-56.54	82900	20240910	13.75	217000	-56.54	20240102	82900	13.75	20240910	217000	-56.54	20240102	82900	13.75	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
16	20241204	100533	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	95400	-1900	5	-1.95	8321029700	87150	41.67	94800	97500	94300	126400	68200	97300	95479.38	20.87	0	12868	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	34627	-17.76	3.13	12	0.24	-5372.00	30468.00	217000	20240102	-56.04	82900	20240910	15.08	217000	-56.04	20240102	82900	15.08	20240910	217000	-56.04	20240102	82900	15.08	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
17	20241204	090539	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	96300	-1000	5	-1.03	2389042700	25068	11.99	94800	96500	94500	126400	68200	97300	95302.41	20.87	0	8297	101966	99632	98366	96032	94766	99000	95400	181	29100	500	68110	100	1	36296338	34953	-17.93	3.16	12	0.07	-5372.00	30468.00	217000	20240102	-55.62	82900	20240910	16.16	217000	-55.62	20240102	82900	16.16	20240910	217000	-55.62	20240102	82900	16.16	20240910	1.41	N	066970	500	181 억	7575899	N	N	3382	N	N
18	20241203	160604	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97300	-900	5	-0.92	20216621200	205922	134.02	99100	100700	97100	127600	68800	98200	98177.52	20.94	0	-24421	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35316	-18.11	3.19	12	0.57	-5372.00	30468.00	217000	20240102	-55.16	82900	20240910	17.37	217000	-55.16	20240102	82900	17.37	20240910	217000	-55.16	20240102	82900	17.37	20240910	1.38	N	066970	500	181 억	7602100	N	N	3309	N	N
19	20241203	150623	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97200	-1000	5	-1.02	17836157400	181453	118.10	99100	100700	97100	127600	68800	98200	98296.39	20.94	0	-26049	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35280	-18.09	3.19	12	0.50	-5372.00	30468.00	217000	20240102	-55.21	82900	20240910	17.25	217000	-55.21	20240102	82900	17.25	20240910	217000	-55.21	20240102	82900	17.25	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
20	20241203	140609	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	97500	-700	5	-0.71	14867172000	150934	98.23	99100	100700	97100	127600	68800	98200	98501.49	20.94	0	-14250	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35389	-18.15	3.20	12	0.42	-5372.00	30468.00	217000	20240102	-55.07	82900	20240910	17.61	217000	-55.07	20240102	82900	17.61	20240910	217000	-55.07	20240102	82900	17.61	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
21	20241203	130612	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98700	500	2	0.51	11214050100	113538	73.89	99100	100700	97600	127600	68800	98200	98770.00	20.94	0	3166	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35824	-18.37	3.24	12	0.31	-5372.00	30468.00	217000	20240102	-54.52	82900	20240910	19.06	217000	-54.52	20240102	82900	19.06	20240910	217000	-54.52	20240102	82900	19.06	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
22	20241203	120625	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98700	500	2	0.51	9892551500	100173	65.20	99100	100700	97600	127600	68800	98200	98755.63	20.94	0	1778	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35824	-18.37	3.24	12	0.28	-5372.00	30468.00	217000	20240102	-54.52	82900	20240910	19.06	217000	-54.52	20240102	82900	19.06	20240910	217000	-54.52	20240102	82900	19.06	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
23	20241203	110607	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98400	200	2	0.20	8625343300	87290	56.81	99100	100700	97600	127600	68800	98200	98813.72	20.94	0	2877	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35716	-18.32	3.23	12	0.24	-5372.00	30468.00	217000	20240102	-54.65	82900	20240910	18.70	217000	-54.65	20240102	82900	18.70	20240910	217000	-54.65	20240102	82900	18.70	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
24	20241203	100557	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98700	500	2	0.51	6333673200	64115	41.73	99100	100700	97600	127600	68800	98200	98787.72	20.94	0	5812	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	35824	-18.37	3.24	12	0.18	-5372.00	30468.00	217000	20240102	-54.52	82900	20240910	19.06	217000	-54.52	20240102	82900	19.06	20240910	217000	-54.52	20240102	82900	19.06	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
25	20241203	090555	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	100100	1900	2	1.93	1596363500	15966	10.39	99100	100700	99100	127600	68800	98200	100004.74	20.94	0	5418	104400	101300	99400	96300	94400	100350	95350	181	29400	500	68740	100	1	36296338	36333	-18.63	3.29	12	0.04	-5372.00	30468.00	217000	20240102	-53.87	82900	20240910	20.75	217000	-53.87	20240102	82900	20.75	20240910	217000	-53.87	20240102	82900	20.75	20240910	1.38	N	066970	500	181 억	7602100	N	N	2641	N	N
26	20241202	160540	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98200	-100	5	-0.10	14826046800	149185	50.98	99800	102500	97500	127700	68900	98300	99385.87	20.95	0	2644	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	35643	-18.28	3.22	12	0.41	-5372.00	30468.00	217000	20240102	-54.75	82900	20240910	18.46	217000	-54.75	20240102	82900	18.46	20240910	217000	-54.75	20240102	82900	18.46	20240910	1.40	N	066970	500	181 억	7602562	N	N	2637	N	N
27	20241202	150618	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98200	-100	5	-0.10	13344826700	134107	45.83	99800	102500	97500	127700	68900	98300	99508.80	20.95	0	-144	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	35643	-18.28	3.22	12	0.37	-5372.00	30468.00	217000	20240102	-54.75	82900	20240910	18.46	217000	-54.75	20240102	82900	18.46	20240910	217000	-54.75	20240102	82900	18.46	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
28	20241202	140608	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98200	-100	5	-0.10	11792403100	118305	40.43	99800	102500	97500	127700	68900	98300	99677.98	20.95	0	589	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	35643	-18.28	3.22	12	0.33	-5372.00	30468.00	217000	20240102	-54.75	82900	20240910	18.46	217000	-54.75	20240102	82900	18.46	20240910	217000	-54.75	20240102	82900	18.46	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
29	20241202	130549	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98500	200	2	0.20	10513767800	105338	36.00	99800	102500	97500	127700	68900	98300	99809.83	20.95	0	1908	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	35752	-18.34	3.23	12	0.29	-5372.00	30468.00	217000	20240102	-54.61	82900	20240910	18.82	217000	-54.61	20240102	82900	18.82	20240910	217000	-54.61	20240102	82900	18.82	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
30	20241202	120613	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	98300	0	3	0.00	8960819100	89497	30.58	99800	102500	98300	127700	68900	98300	100124.24	20.95	0	6539	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	35679	-18.30	3.23	12	0.25	-5372.00	30468.00	217000	20240102	-54.70	82900	20240910	18.58	217000	-54.70	20240102	82900	18.58	20240910	217000	-54.70	20240102	82900	18.58	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
31	20241202	110535	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	99300	1000	2	1.02	7745114900	77186	26.38	99800	102500	99000	127700	68900	98300	100343.52	20.95	0	11328	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	36042	-18.48	3.26	12	0.21	-5372.00	30468.00	217000	20240102	-54.24	82900	20240910	19.78	217000	-54.24	20240102	82900	19.78	20240910	217000	-54.24	20240102	82900	19.78	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
32	20241202	100542	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	99700	1400	2	1.42	5426652300	53895	18.42	99800	102500	99500	127700	68900	98300	100689.35	20.95	0	9504	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	36187	-18.56	3.27	12	0.15	-5372.00	30468.00	217000	20240102	-54.06	82900	20240910	20.27	217000	-54.06	20240102	82900	20.27	20240910	217000	-54.06	20240102	82900	20.27	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N
33	20241202	090538	57	100.00	KOSPI200	전기.전자	N	N	N	N	Y	102500	4200	2	4.27	1692277700	16719	5.71	99800	102500	99800	127700	68900	98300	101218.83	20.95	0	6656	108033	103166	100133	95266	92233	101650	93750	181	29400	500	68810	100	1	36296338	37204	-19.08	3.36	12	0.05	-5372.00	30468.00	217000	20240102	-52.76	82900	20240910	23.64	217000	-52.76	20240102	82900	23.64	20240910	217000	-52.76	20240102	82900	23.64	20240910	1.40	N	066970	500	181 억	7602562	N	N	3215	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History