KissMeData/298040/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

17 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	161022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439500	10500	2	2.45	34524823500	78454	71.93	436000	447000	433000	557000	300500	429000	440065.28	15.68	-13079	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40981	35.34	3.79	12	0.84	12438.00	115933.00	518000	20241112	-15.15	156100	20240103	181.55	518000	-15.15	20241112	156100	181.55	20240103	518000	-15.15	20241112	156100	181.55	20240103	0.80	N	298040	5000	466 억	1461907	N	N	635	N	N
3	20241205	151030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	440000	11000	2	2.56	33407579000	75912	69.60	436000	447000	433000	557000	300500	429000	440082.98	15.68	-12561	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41028	35.38	3.80	12	0.81	12438.00	115933.00	518000	20241112	-15.06	156100	20240103	181.87	518000	-15.06	20241112	156100	181.87	20240103	518000	-15.06	20241112	156100	181.87	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
4	20241205	141015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	441500	12500	2	2.91	26980615000	61271	56.17	436000	447000	433000	557000	300500	429000	440348.86	15.68	-8859	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41168	35.50	3.81	12	0.66	12438.00	115933.00	518000	20241112	-14.77	156100	20240103	182.83	518000	-14.77	20241112	156100	182.83	20240103	518000	-14.77	20241112	156100	182.83	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
5	20241205	131025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439000	10000	2	2.33	23143239000	52567	48.19	436000	447000	433000	557000	300500	429000	440261.74	15.68	-8613	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40935	35.30	3.79	12	0.56	12438.00	115933.00	518000	20241112	-15.25	156100	20240103	181.23	518000	-15.25	20241112	156100	181.23	20240103	518000	-15.25	20241112	156100	181.23	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
6	20241205	121024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439500	10500	2	2.45	20897221000	47450	43.50	436000	447000	433000	557000	300500	429000	440405.08	15.68	-7956	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40981	35.34	3.79	12	0.51	12438.00	115933.00	518000	20241112	-15.15	156100	20240103	181.55	518000	-15.15	20241112	156100	181.55	20240103	518000	-15.15	20241112	156100	181.55	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
7	20241205	111023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439000	10000	2	2.33	18782945000	42637	39.09	436000	447000	433000	557000	300500	429000	440531.58	15.68	-7130	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40935	35.30	3.79	12	0.46	12438.00	115933.00	518000	20241112	-15.25	156100	20240103	181.23	518000	-15.25	20241112	156100	181.23	20240103	518000	-15.25	20241112	156100	181.23	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
8	20241205	101022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	442000	13000	2	3.03	14783046500	33555	30.76	436000	447000	433000	557000	300500	429000	440561.66	15.68	-4142	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41215	35.54	3.81	12	0.36	12438.00	115933.00	518000	20241112	-14.67	156100	20240103	183.15	518000	-14.67	20241112	156100	183.15	20240103	518000	-14.67	20241112	156100	183.15	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
9	20241205	091028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	444000	15000	2	3.50	5068480500	11506	10.55	436000	447000	433000	557000	300500	429000	440507.60	15.68	-404	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41401	35.70	3.83	12	0.12	12438.00	115933.00	518000	20241112	-14.29	156100	20240103	184.43	518000	-14.29	20241112	156100	184.43	20240103	518000	-14.29	20241112	156100	184.43	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
10	20241204	161006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429000	4500	2	1.06	46132139500	108751	88.49	414000	432500	410000	551000	297500	424500	424198.44	15.87	-18793	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40002	34.49	3.70	12	1.17	12438.00	115933.00	518000	20241112	-17.18	156100	20240103	174.82	518000	-17.18	20241112	156100	174.82	20240103	518000	-17.18	20241112	156100	174.82	20240103	0.77	N	298040	5000	466 억	1479356	N	N	505	N	N
11	20241204	151007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429500	5000	2	1.18	44932110500	105954	86.21	414000	432500	410000	551000	297500	424500	424071.74	15.87	-18184	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40049	34.53	3.70	12	1.14	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
12	20241204	141009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	425500	1000	2	0.24	40418593000	95419	77.64	414000	432500	410000	551000	297500	424500	423590.31	15.87	-15636	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39676	34.21	3.67	12	1.02	12438.00	115933.00	518000	20241112	-17.86	156100	20240103	172.58	518000	-17.86	20241112	156100	172.58	20240103	518000	-17.86	20241112	156100	172.58	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
13	20241204	131001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427500	3000	2	0.71	36120665500	85359	69.46	414000	432500	410000	551000	297500	424500	423161.27	15.87	-10640	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39862	34.37	3.69	12	0.92	12438.00	115933.00	518000	20241112	-17.47	156100	20240103	173.86	518000	-17.47	20241112	156100	173.86	20240103	518000	-17.47	20241112	156100	173.86	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
14	20241204	120956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	431000	6500	2	1.53	32336541000	76529	62.27	414000	432500	410000	551000	297500	424500	422538.88	15.87	-7866	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40189	34.65	3.72	12	0.82	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	518000	-16.80	20241112	156100	176.11	20240103	518000	-16.80	20241112	156100	176.11	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
15	20241204	110949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	4000	2	0.94	26542774000	63026	51.28	414000	430000	410000	551000	297500	424500	421138.36	15.87	-4776	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39956	34.45	3.70	12	0.68	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
16	20241204	100950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	422000	-2500	5	-0.59	19277695500	45981	37.41	414000	428500	410000	551000	297500	424500	419249.85	15.87	-3477	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39350	33.93	3.64	12	0.49	12438.00	115933.00	518000	20241112	-18.53	156100	20240103	170.34	518000	-18.53	20241112	156100	170.34	20240103	518000	-18.53	20241112	156100	170.34	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
17	20241204	091012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427000	2500	2	0.59	5208876000	12378	10.07	414000	428000	413500	551000	297500	424500	420807.71	15.87	1220	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39816	34.33	3.68	12	0.13	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
18	20241203	161053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	424500	38500	2	9.97	50633057500	122664	162.01	386000	424500	386000	501000	270500	386000	412765.74	15.60	22962	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39583	34.13	3.66	12	1.32	12438.00	115933.00	518000	20241112	-18.05	156100	20240103	171.94	518000	-18.05	20241112	156100	171.94	20240103	518000	-18.05	20241112	156100	171.94	20240103	0.79	N	298040	5000	466 억	1454305	N	N	2105	N	N
19	20241203	151131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	423000	37000	2	9.59	48856419500	118474	156.47	386000	424500	386000	501000	270500	386000	412380.94	15.60	22455	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39443	34.01	3.65	12	1.27	12438.00	115933.00	518000	20241112	-18.34	156100	20240103	170.98	518000	-18.34	20241112	156100	170.98	20240103	518000	-18.34	20241112	156100	170.98	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
20	20241203	141108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	39936916000	97396	128.63	386000	423500	386000	501000	270500	386000	410046.78	15.60	22299	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	1.04	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
21	20241203	131110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	34695565000	84870	112.09	386000	423500	386000	501000	270500	386000	408808.35	15.60	19580	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.91	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
22	20241203	121123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	31192461500	76501	101.04	386000	423500	386000	501000	270500	386000	407739.26	15.60	18952	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.82	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
23	20241203	111059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	26119486000	64380	85.03	386000	423500	386000	501000	270500	386000	405708.08	15.60	18402	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.69	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
24	20241203	101047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	402500	16500	2	4.27	12671594000	31883	42.11	386000	404500	386000	501000	270500	386000	397440.45	15.60	9587	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	37531	32.36	3.47	12	0.34	12438.00	115933.00	518000	20241112	-22.30	156100	20240103	157.85	518000	-22.30	20241112	156100	157.85	20240103	518000	-22.30	20241112	156100	157.85	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
25	20241203	091038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393500	7500	2	1.94	2509167000	6391	8.44	386000	396500	386000	501000	270500	386000	392609.45	15.60	1310	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	36692	31.64	3.39	12	0.07	12438.00	115933.00	518000	20241112	-24.03	156100	20240103	152.08	518000	-24.03	20241112	156100	152.08	20240103	518000	-24.03	20241112	156100	152.08	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
26	20241202	161020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	386000	-17500	5	-4.34	29325815000	75103	83.87	403500	408500	385000	524000	282500	403500	390491.30	15.57	-1217	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	35993	31.03	3.33	12	0.81	12438.00	115933.00	518000	20241112	-25.48	156100	20240103	147.28	518000	-25.48	20241112	156100	147.28	20240103	518000	-25.48	20241112	156100	147.28	20240103	0.84	N	298040	5000	466 억	1451666	N	N	1968	N	N
27	20241202	151201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	386500	-17000	5	-4.21	28076370000	71876	80.27	403500	408500	385000	524000	282500	403500	390622.32	15.57	-1003	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36039	31.07	3.33	12	0.77	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
28	20241202	141107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	388500	-15000	5	-3.72	22058099000	56303	62.88	403500	408500	385500	524000	282500	403500	391774.84	15.57	-5108	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36226	31.23	3.35	12	0.60	12438.00	115933.00	518000	20241112	-25.00	156100	20240103	148.88	518000	-25.00	20241112	156100	148.88	20240103	518000	-25.00	20241112	156100	148.88	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
29	20241202	131034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387500	-16000	5	-3.97	18662461000	47585	53.14	403500	408500	385500	524000	282500	403500	392192.10	15.57	-7202	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36133	31.15	3.34	12	0.51	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
30	20241202	121057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387500	-16000	5	-3.97	15985307500	40669	45.42	403500	408500	386000	524000	282500	403500	393058.78	15.57	-8652	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36133	31.15	3.34	12	0.44	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
31	20241202	111004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	389000	-14500	5	-3.59	12217158500	30953	34.57	403500	408500	388000	524000	282500	403500	394700.30	15.57	-8196	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36272	31.28	3.36	12	0.33	12438.00	115933.00	518000	20241112	-24.90	156100	20240103	149.20	518000	-24.90	20241112	156100	149.20	20240103	518000	-24.90	20241112	156100	149.20	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
32	20241202	101010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392500	-11000	5	-2.73	8214485000	20687	23.10	403500	408500	390500	524000	282500	403500	397084.40	15.57	-4128	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36599	31.56	3.39	12	0.22	12438.00	115933.00	518000	20241112	-24.23	156100	20240103	151.44	518000	-24.23	20241112	156100	151.44	20240103	518000	-24.23	20241112	156100	151.44	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
33	20241202	091007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401000	-2500	5	-0.62	2381189500	5896	6.58	403500	408500	399500	524000	282500	403500	403865.25	15.57	-903	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	37391	32.24	3.46	12	0.06	12438.00	115933.00	518000	20241112	-22.59	156100	20240103	156.89	518000	-22.59	20241112	156100	156.89	20240103	518000	-22.59	20241112	156100	156.89	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History