KissMeData/090460/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	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	160646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15490	-120	5	-0.77	1775262600	113883	50.09	15620	15750	15400	20250	10930	15610	15589.06	14.36	6048	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5339	5.89	0.77	12	0.33	2631.00	20155.00	27400	20240717	-43.47	14650	20241115	5.73	27400	-43.47	20240717	14650	5.73	20241115	27400	-43.47	20240717	14650	5.73	20241115	3.44	N	090460	500	172 억	4947872	N	N	861	N	N
3	20241205	150650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	-110	5	-0.70	1682819620	107924	47.47	15620	15750	15400	20250	10930	15610	15592.64	14.36	5514	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5342	5.89	0.77	12	0.31	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
4	20241205	140639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15610	0	3	0.00	1462885690	93791	41.26	15620	15750	15400	20250	10930	15610	15597.29	14.36	6451	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5380	5.93	0.77	12	0.27	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
5	20241205	130646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15610	0	3	0.00	1234821870	79139	34.81	15620	15750	15400	20250	10930	15610	15603.20	14.36	2390	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5380	5.93	0.77	12	0.23	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
6	20241205	120647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15690	80	2	0.51	1086273130	69643	30.63	15620	15750	15400	20250	10930	15610	15597.74	14.36	1471	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5407	5.96	0.78	12	0.20	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
7	20241205	110646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15690	80	2	0.51	834227970	53598	23.58	15620	15750	15400	20250	10930	15610	15564.54	14.36	1777	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5407	5.96	0.78	12	0.16	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
8	20241205	100643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	-110	5	-0.70	477599870	30740	13.52	15620	15750	15400	20250	10930	15610	15536.76	14.36	-3885	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5342	5.89	0.77	12	0.09	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
9	20241205	090647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15580	-30	5	-0.19	64000150	4095	1.80	15620	15750	15580	20250	10930	15610	15628.85	14.36	-1663	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5370	5.92	0.77	12	0.01	2631.00	20155.00	27400	20240717	-43.14	14650	20241115	6.35	27400	-43.14	20240717	14650	6.35	20241115	27400	-43.14	20240717	14650	6.35	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
10	20241204	160634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15610	-400	5	-2.50	3547305050	226758	160.25	15710	15890	15500	20800	11210	16010	15643.59	14.36	-1328	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5380	5.93	0.77	12	0.66	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.49	N	090460	500	172 억	4950066	N	N	399	N	N
11	20241204	150637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	-380	5	-2.37	3461576710	221267	156.36	15710	15890	15500	20800	11210	16010	15644.34	14.36	-742	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5387	5.94	0.78	12	0.64	2631.00	20155.00	27400	20240717	-42.96	14650	20241115	6.69	27400	-42.96	20240717	14650	6.69	20241115	27400	-42.96	20240717	14650	6.69	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
12	20241204	140635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	-440	5	-2.75	3162272300	202042	142.78	15710	15890	15500	20800	11210	16010	15651.56	14.36	-6460	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5366	5.92	0.77	12	0.59	2631.00	20155.00	27400	20240717	-43.18	14650	20241115	6.28	27400	-43.18	20240717	14650	6.28	20241115	27400	-43.18	20240717	14650	6.28	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
13	20241204	130632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15640	-370	5	-2.31	2879562670	183923	129.97	15710	15890	15500	20800	11210	16010	15656.35	14.36	-5636	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5390	5.94	0.78	12	0.53	2631.00	20155.00	27400	20240717	-42.92	14650	20241115	6.76	27400	-42.92	20240717	14650	6.76	20241115	27400	-42.92	20240717	14650	6.76	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
14	20241204	120631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	-440	5	-2.75	2436132270	155378	109.80	15710	15890	15500	20800	11210	16010	15678.75	14.36	-9658	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5366	5.92	0.77	12	0.45	2631.00	20155.00	27400	20240717	-43.18	14650	20241115	6.28	27400	-43.18	20240717	14650	6.28	20241115	27400	-43.18	20240717	14650	6.28	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
15	20241204	110622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	-510	5	-3.19	2094671750	133386	94.26	15710	15890	15500	20800	11210	16010	15703.84	14.36	-9917	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5342	5.89	0.77	12	0.39	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
16	20241204	100626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15690	-320	5	-2.00	1664936880	105833	74.79	15710	15890	15550	20800	11210	16010	15731.74	14.36	2339	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5407	5.96	0.78	12	0.31	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
17	20241204	090636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15770	-240	5	-1.50	648714620	41207	29.12	15710	15840	15660	20800	11210	16010	15742.83	14.36	14621	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5435	5.99	0.78	12	0.12	2631.00	20155.00	27400	20240717	-42.45	14650	20241115	7.65	27400	-42.45	20240717	14650	7.65	20241115	27400	-42.45	20240717	14650	7.65	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
18	20241203	160700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16010	100	2	0.63	2263517800	141172	68.79	15900	16150	15900	20650	11140	15910	16033.77	14.37	448	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5518	6.09	0.79	12	0.41	2631.00	20155.00	27400	20240717	-41.57	14650	20241115	9.28	27400	-41.57	20240717	14650	9.28	20241115	27400	-41.57	20240717	14650	9.28	20241115	3.46	N	090460	500	172 억	4951062	N	N	2730	N	N
19	20241203	150728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16000	90	2	0.57	2125510180	132549	64.59	15900	16150	15900	20650	11140	15910	16035.67	14.37	1890	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5514	6.08	0.79	12	0.38	2631.00	20155.00	27400	20240717	-41.61	14650	20241115	9.22	27400	-41.61	20240717	14650	9.22	20241115	27400	-41.61	20240717	14650	9.22	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
20	20241203	140714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16020	110	2	0.69	1913226680	119281	58.12	15900	16150	15900	20650	11140	15910	16039.67	14.37	3775	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5521	6.09	0.79	12	0.35	2631.00	20155.00	27400	20240717	-41.53	14650	20241115	9.35	27400	-41.53	20240717	14650	9.35	20241115	27400	-41.53	20240717	14650	9.35	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
21	20241203	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16040	130	2	0.82	1557456370	97094	47.31	15900	16150	15900	20650	11140	15910	16040.72	14.37	8590	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5528	6.10	0.80	12	0.28	2631.00	20155.00	27400	20240717	-41.46	14650	20241115	9.49	27400	-41.46	20240717	14650	9.49	20241115	27400	-41.46	20240717	14650	9.49	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
22	20241203	120725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16050	140	2	0.88	1344945830	83838	40.85	15900	16150	15900	20650	11140	15910	16042.21	14.37	10087	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5532	6.10	0.80	12	0.24	2631.00	20155.00	27400	20240717	-41.42	14650	20241115	9.56	27400	-41.42	20240717	14650	9.56	20241115	27400	-41.42	20240717	14650	9.56	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
23	20241203	110709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16050	140	2	0.88	1012294180	63068	30.73	15900	16150	15900	20650	11140	15910	16050.86	14.37	6320	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5532	6.10	0.80	12	0.18	2631.00	20155.00	27400	20240717	-41.42	14650	20241115	9.56	27400	-41.42	20240717	14650	9.56	20241115	27400	-41.42	20240717	14650	9.56	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
24	20241203	100657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16040	130	2	0.82	744709810	46383	22.60	15900	16150	15900	20650	11140	15910	16055.69	14.37	9386	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5528	6.10	0.80	12	0.13	2631.00	20155.00	27400	20240717	-41.46	14650	20241115	9.49	27400	-41.46	20240717	14650	9.49	20241115	27400	-41.46	20240717	14650	9.49	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
25	20241203	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16140	230	2	1.45	166627180	10420	5.08	15900	16140	15900	20650	11140	15910	15991.17	14.37	6321	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5563	6.13	0.80	12	0.03	2631.00	20155.00	27400	20240717	-41.09	14650	20241115	10.17	27400	-41.09	20240717	14650	10.17	20241115	27400	-41.09	20240717	14650	10.17	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
26	20241202	160640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15910	-360	5	-2.21	3286873980	203733	55.99	16540	16620	15910	21150	11390	16270	16133.66	14.38	-33565	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5483	6.05	0.79	12	0.59	2631.00	20155.00	27400	20240717	-41.93	14650	20241115	8.60	27400	-41.93	20240717	14650	8.60	20241115	27400	-41.93	20240717	14650	8.60	20241115	3.42	N	090460	500	172 억	4954915	N	N	154	N	N
27	20241202	150734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15930	-340	5	-2.09	3074100600	190366	52.32	16540	16620	15920	21150	11390	16270	16148.37	14.38	-30573	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5490	6.05	0.79	12	0.55	2631.00	20155.00	27400	20240717	-41.86	14650	20241115	8.74	27400	-41.86	20240717	14650	8.74	20241115	27400	-41.86	20240717	14650	8.74	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
28	20241202	140704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16000	-270	5	-1.66	2623715360	162144	44.56	16540	16620	15940	21150	11390	16270	16181.39	14.38	-19082	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5514	6.08	0.79	12	0.47	2631.00	20155.00	27400	20240717	-41.61	14650	20241115	9.22	27400	-41.61	20240717	14650	9.22	20241115	27400	-41.61	20240717	14650	9.22	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
29	20241202	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15970	-300	5	-1.84	2295642590	141644	38.93	16540	16620	15940	21150	11390	16270	16207.13	14.38	-17048	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5504	6.07	0.79	12	0.41	2631.00	20155.00	27400	20240717	-41.72	14650	20241115	9.01	27400	-41.72	20240717	14650	9.01	20241115	27400	-41.72	20240717	14650	9.01	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
30	20241202	120712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	-170	5	-1.04	1746288220	107361	29.51	16540	16620	16060	21150	11390	16270	16265.57	14.38	-12772	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5549	6.12	0.80	12	0.31	2631.00	20155.00	27400	20240717	-41.24	14650	20241115	9.90	27400	-41.24	20240717	14650	9.90	20241115	27400	-41.24	20240717	14650	9.90	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
31	20241202	110633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16210	-60	5	-0.37	1147600080	70223	19.30	16540	16620	16160	21150	11390	16270	16342.23	14.38	-7768	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5587	6.16	0.80	12	0.20	2631.00	20155.00	27400	20240717	-40.84	14650	20241115	10.65	27400	-40.84	20240717	14650	10.65	20241115	27400	-40.84	20240717	14650	10.65	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
32	20241202	100635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16280	10	2	0.06	811359690	49503	13.61	16540	16620	16190	21150	11390	16270	16390.11	14.38	470	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5611	6.19	0.81	12	0.14	2631.00	20155.00	27400	20240717	-40.58	14650	20241115	11.13	27400	-40.58	20240717	14650	11.13	20241115	27400	-40.58	20240717	14650	11.13	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
33	20241202	090634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16390	120	2	0.74	312330770	18882	5.19	16540	16620	16390	21150	11390	16270	16541.19	14.38	859	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5649	6.23	0.81	12	0.05	2631.00	20155.00	27400	20240717	-40.18	14650	20241115	11.88	27400	-40.18	20240717	14650	11.88	20241115	27400	-40.18	20240717	14650	11.88	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History