KissMeData/322000/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	161044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19420	-1530	5	-7.30	1827250780	91761	65.93	20600	20900	19400	27200	14700	20950	19917.22	5.48	-8888	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	10	1	11200000	2175	-75.86	0.59	12	0.82	-256.00	33175.00	41450	20240527	-53.15	18850	20241115	3.02	41450	-53.15	20240527	18850	3.02	20241115	41450	-53.15	20240527	18850	3.02	20241115	3.90	N	322000	5000	560 억	613451	N	N	221	N	N
3	20241205	151051	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19600	-1350	5	-6.44	1742022430	87381	62.79	20600	20900	19400	27200	14700	20950	19935.93	5.48	-8317	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	10	1	11200000	2195	-76.56	0.59	12	0.78	-256.00	33175.00	41450	20240527	-52.71	18850	20241115	3.98	41450	-52.71	20240527	18850	3.98	20241115	41450	-52.71	20240527	18850	3.98	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
4	20241205	141036	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	-1070	5	-5.11	1246133070	62197	44.69	20600	20900	19820	27200	14700	20950	20035.25	5.48	-9384	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	10	1	11200000	2227	-77.66	0.60	12	0.56	-256.00	33175.00	41450	20240527	-52.04	18850	20241115	5.46	41450	-52.04	20240527	18850	5.46	20241115	41450	-52.04	20240527	18850	5.46	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
5	20241205	131047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-980	5	-4.68	1047864530	52231	37.53	20600	20900	19820	27200	14700	20950	20062.10	5.48	-7966	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	10	1	11200000	2237	-78.01	0.60	12	0.47	-256.00	33175.00	41450	20240527	-51.82	18850	20241115	5.94	41450	-51.82	20240527	18850	5.94	20241115	41450	-51.82	20240527	18850	5.94	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
6	20241205	121046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-800	5	-3.82	926666440	46163	33.17	20600	20900	19820	27200	14700	20950	20073.77	5.48	-8059	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	50	1	11200000	2257	-78.71	0.61	12	0.41	-256.00	33175.00	41450	20240527	-51.39	18850	20241115	6.90	41450	-51.39	20240527	18850	6.90	20241115	41450	-51.39	20240527	18850	6.90	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
7	20241205	111045	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	-960	5	-4.58	862417570	42957	30.87	20600	20900	19820	27200	14700	20950	20076.28	5.48	-8460	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	10	1	11200000	2239	-78.09	0.60	12	0.38	-256.00	33175.00	41450	20240527	-51.77	18850	20241115	6.05	41450	-51.77	20240527	18850	6.05	20241115	41450	-51.77	20240527	18850	6.05	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
8	20241205	101043	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-900	5	-4.30	739668340	36807	26.45	20600	20900	19820	27200	14700	20950	20095.84	5.48	-8582	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	50	1	11200000	2246	-78.32	0.60	12	0.33	-256.00	33175.00	41450	20240527	-51.63	18850	20241115	6.37	41450	-51.63	20240527	18850	6.37	20241115	41450	-51.63	20240527	18850	6.37	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
9	20241205	091050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-850	5	-4.06	190528250	9325	6.70	20600	20900	20100	27200	14700	20950	20431.93	5.48	-1529	22490	21720	20430	19660	18370	22105	20045	560	6250	5000	15080	50	1	11200000	2251	-78.52	0.61	12	0.08	-256.00	33175.00	41450	20240527	-51.51	18850	20241115	6.63	41450	-51.51	20240527	18850	6.63	20241115	41450	-51.51	20240527	18850	6.63	20241115	3.90	N	322000	5000	560 억	613451	N	N	7	N	N
10	20241204	161025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	960	2	4.80	2806046180	137811	322.76	19300	21200	19140	25950	14000	19990	20361.10	5.48	-893	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2346	-81.84	0.63	12	1.23	-256.00	33175.00	41450	20240527	-49.46	18850	20241115	11.14	41450	-49.46	20240527	18850	11.14	20241115	41450	-49.46	20240527	18850	11.14	20241115	3.97	N	322000	5000	560 억	614243	N	N	7	N	N
11	20241204	151028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	960	2	4.80	2552239230	125759	294.53	19300	21050	19140	25950	14000	19990	20295.13	5.48	2687	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2346	-81.84	0.63	12	1.12	-256.00	33175.00	41450	20240527	-49.46	18850	20241115	11.14	41450	-49.46	20240527	18850	11.14	20241115	41450	-49.46	20240527	18850	11.14	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
12	20241204	141030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	310	2	1.55	1986838030	98557	230.82	19300	20600	19140	25950	14000	19990	20159.59	5.48	-518	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2274	-79.30	0.61	12	0.88	-256.00	33175.00	41450	20240527	-51.03	18850	20241115	7.69	41450	-51.03	20240527	18850	7.69	20241115	41450	-51.03	20240527	18850	7.69	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
13	20241204	131022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	410	2	2.05	1752972280	87084	203.95	19300	20600	19140	25950	14000	19990	20129.96	5.48	508	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2285	-79.69	0.61	12	0.78	-256.00	33175.00	41450	20240527	-50.78	18850	20241115	8.22	41450	-50.78	20240527	18850	8.22	20241115	41450	-50.78	20240527	18850	8.22	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
14	20241204	121018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	210	2	1.05	1357824830	67715	158.59	19300	20500	19140	25950	14000	19990	20052.22	5.48	-3846	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2262	-78.91	0.61	12	0.60	-256.00	33175.00	41450	20240527	-51.27	18850	20241115	7.16	41450	-51.27	20240527	18850	7.16	20241115	41450	-51.27	20240527	18850	7.16	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
15	20241204	111009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	10	2	0.05	1270688870	63364	148.40	19300	20500	19140	25950	14000	19990	20053.98	5.48	-4683	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2240	-78.12	0.60	12	0.57	-256.00	33175.00	41450	20240527	-51.75	18850	20241115	6.10	41450	-51.75	20240527	18850	6.10	20241115	41450	-51.75	20240527	18850	6.10	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
16	20241204	101010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	410	2	2.05	798392550	39999	93.68	19300	20450	19140	25950	14000	19990	19960.18	5.48	-4014	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	50	1	11200000	2285	-79.69	0.61	12	0.36	-256.00	33175.00	41450	20240527	-50.78	18850	20241115	8.22	41450	-50.78	20240527	18850	8.22	20241115	41450	-50.78	20240527	18850	8.22	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
17	20241204	091032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	-10	5	-0.05	199105280	10208	23.91	19300	19990	19140	25950	14000	19990	19496.02	5.48	1387	20990	20490	19850	19350	18710	20740	19600	560	5960	5000	14390	10	1	11200000	2238	-78.05	0.60	12	0.09	-256.00	33175.00	41450	20240527	-51.80	18850	20241115	5.99	41450	-51.80	20240527	18850	5.99	20241115	41450	-51.80	20240527	18850	5.99	20241115	3.97	N	322000	5000	560 억	614243	N	N	16	N	N
18	20241203	161115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	860	2	4.50	844541960	42496	102.17	19210	20350	19210	24850	13400	19130	19873.60	5.32	19077	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2239	-78.09	0.60	12	0.38	-256.00	33175.00	41450	20240527	-51.77	18850	20241115	6.05	41450	-51.77	20240527	18850	6.05	20241115	41450	-51.77	20240527	18850	6.05	20241115	4.06	N	322000	5000	560 억	595559	N	N	16	N	N
19	20241203	151155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	820	2	4.29	590800600	29887	71.85	19210	19990	19210	24850	13400	19130	19768.20	5.32	14719	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2234	-77.93	0.60	12	0.27	-256.00	33175.00	41450	20240527	-51.87	18850	20241115	5.84	41450	-51.87	20240527	18850	5.84	20241115	41450	-51.87	20240527	18850	5.84	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
20	20241203	141131	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	710	2	3.71	461678310	23393	56.24	19210	19990	19210	24850	13400	19130	19736.21	5.32	11756	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2222	-77.50	0.60	12	0.21	-256.00	33175.00	41450	20240527	-52.14	18850	20241115	5.25	41450	-52.14	20240527	18850	5.25	20241115	41450	-52.14	20240527	18850	5.25	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
21	20241203	131132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19760	630	2	3.29	411609530	20864	50.16	19210	19990	19210	24850	13400	19130	19728.73	5.32	9795	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2213	-77.19	0.60	12	0.19	-256.00	33175.00	41450	20240527	-52.33	18850	20241115	4.83	41450	-52.33	20240527	18850	4.83	20241115	41450	-52.33	20240527	18850	4.83	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
22	20241203	121149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19720	590	2	3.08	391414360	19843	47.71	19210	19990	19210	24850	13400	19130	19726.10	5.32	9393	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2209	-77.03	0.59	12	0.18	-256.00	33175.00	41450	20240527	-52.42	18850	20241115	4.62	41450	-52.42	20240527	18850	4.62	20241115	41450	-52.42	20240527	18850	4.62	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
23	20241203	111122	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19700	570	2	2.98	348320070	17659	42.45	19210	19990	19210	24850	13400	19130	19725.40	5.32	8336	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2206	-76.95	0.59	12	0.16	-256.00	33175.00	41450	20240527	-52.47	18850	20241115	4.51	41450	-52.47	20240527	18850	4.51	20241115	41450	-52.47	20240527	18850	4.51	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
24	20241203	101110	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	530	2	2.77	309314720	15677	37.69	19210	19990	19210	24850	13400	19130	19731.17	5.32	7511	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2202	-76.80	0.59	12	0.14	-256.00	33175.00	41450	20240527	-52.57	18850	20241115	4.30	41450	-52.57	20240527	18850	4.30	20241115	41450	-52.57	20240527	18850	4.30	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
25	20241203	091101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19760	630	2	3.29	161715880	8215	19.75	19210	19900	19210	24850	13400	19130	19686.66	5.32	4721	19950	19540	19270	18860	18590	19405	18725	560	5720	5000	13770	10	1	11200000	2213	-77.19	0.60	12	0.07	-256.00	33175.00	41450	20240527	-52.33	18850	20241115	4.83	41450	-52.33	20240527	18850	4.83	20241115	41450	-52.33	20240527	18850	4.83	20241115	4.06	N	322000	5000	560 억	595559	N	N	0	N	N
26	20241202	161041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19130	30	2	0.16	789607180	41077	120.94	19210	19680	19000	24800	13370	19100	19222.62	5.31	153	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2143	-74.73	0.58	12	0.37	-256.00	33175.00	41450	20240527	-53.85	18850	20241115	1.49	41450	-53.85	20240527	18850	1.49	20241115	41450	-53.85	20240527	18850	1.49	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
27	20241202	151232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19130	30	2	0.16	698444980	36296	106.87	19210	19680	19090	24800	13370	19100	19243.03	5.31	-1	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2143	-74.73	0.58	12	0.32	-256.00	33175.00	41450	20240527	-53.85	18850	20241115	1.49	41450	-53.85	20240527	18850	1.49	20241115	41450	-53.85	20240527	18850	1.49	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
28	20241202	141129	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19390	290	2	1.52	568680510	29564	87.05	19210	19680	19090	24800	13370	19100	19235.57	5.31	849	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2172	-75.74	0.58	12	0.26	-256.00	33175.00	41450	20240527	-53.22	18850	20241115	2.86	41450	-53.22	20240527	18850	2.86	20241115	41450	-53.22	20240527	18850	2.86	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
29	20241202	131057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19130	30	2	0.16	476973480	24811	73.05	19210	19680	19090	24800	13370	19100	19224.27	5.31	-1137	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2143	-74.73	0.58	12	0.22	-256.00	33175.00	41450	20240527	-53.85	18850	20241115	1.49	41450	-53.85	20240527	18850	1.49	20241115	41450	-53.85	20240527	18850	1.49	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
30	20241202	121124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	100	2	0.52	318406130	16526	48.66	19210	19680	19130	24800	13370	19100	19266.98	5.31	1731	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2150	-75.00	0.58	12	0.15	-256.00	33175.00	41450	20240527	-53.68	18850	20241115	1.86	41450	-53.68	20240527	18850	1.86	20241115	41450	-53.68	20240527	18850	1.86	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
31	20241202	111025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19240	140	2	0.73	293862160	15247	44.89	19210	19680	19130	24800	13370	19100	19273.44	5.31	1977	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2155	-75.16	0.58	12	0.14	-256.00	33175.00	41450	20240527	-53.58	18850	20241115	2.07	41450	-53.58	20240527	18850	2.07	20241115	41450	-53.58	20240527	18850	2.07	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
32	20241202	101033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	100	2	0.52	175272340	9073	26.71	19210	19680	19130	24800	13370	19100	19318.01	5.31	694	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2150	-75.00	0.58	12	0.08	-256.00	33175.00	41450	20240527	-53.68	18850	20241115	1.86	41450	-53.68	20240527	18850	1.86	20241115	41450	-53.68	20240527	18850	1.86	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N
33	20241202	091029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19400	300	2	1.57	78093130	4020	11.84	19210	19680	19200	24800	13370	19100	19426.15	5.31	1737	20440	19770	19430	18760	18420	19600	18590	560	5700	5000	13750	10	1	11200000	2173	-75.78	0.58	12	0.04	-256.00	33175.00	41450	20240527	-53.20	18850	20241115	2.92	41450	-53.20	20240527	18850	2.92	20241115	41450	-53.20	20240527	18850	2.92	20241115	4.09	N	322000	5000	560 억	595123	N	N	2	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History