KissMeData/361610/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	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	161113	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	24150	-1200	5	-4.73	6082289000	247219	90.39	25400	25450	24050	32950	17750	25350	24603.59	7.55	-4847	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17218	20.96	0.71	12	0.35	1152.00	33825.00	88000	20231208	-72.56	24050	20241205	0.42	86500	-72.08	20240105	24050	0.42	20241205	88000	-72.56	20231208	24050	0.42	20241205	0.81	N	361610	1000	712 억	5385697	N	N	347	N	N
3	20241205	151121	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	24100	-1250	5	-4.93	5554386500	225328	82.39	25400	25450	24100	32950	17750	25350	24650.17	7.55	-9391	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17183	20.92	0.71	12	0.32	1152.00	33825.00	88000	20231208	-72.61	24100	20241205	0.00	86500	-72.14	20240105	24100	0.00	20241205	88000	-72.61	20231208	24100	0.00	20241205	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
4	20241205	141105	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	24350	-1000	5	-3.94	4178403350	168623	61.66	25400	25450	24300	32950	17750	25350	24779.50	7.55	-16190	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17361	21.14	0.72	12	0.24	1152.00	33825.00	88000	20231208	-72.33	24300	20241205	0.21	86500	-71.85	20240105	24300	0.21	20241205	88000	-72.33	20231208	24300	0.21	20241205	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
5	20241205	131116	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24650	-700	5	-2.76	2862920200	114860	42.00	25400	25450	24600	32950	17750	25350	24925.24	7.55	-4912	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17575	21.40	0.73	12	0.16	1152.00	33825.00	88000	20231208	-71.99	24350	20241115	1.23	86500	-71.50	20240105	24350	1.23	20241115	88000	-71.99	20231208	24350	1.23	20241115	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
6	20241205	121115	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24850	-500	5	-1.97	2326036650	93136	34.05	25400	25450	24750	32950	17750	25350	24974.55	7.55	-4682	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17717	21.57	0.73	12	0.13	1152.00	33825.00	88000	20231208	-71.76	24350	20241115	2.05	86500	-71.27	20240105	24350	2.05	20241115	88000	-71.76	20231208	24350	2.05	20241115	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
7	20241205	111114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24950	-400	5	-1.58	1953749400	78177	28.59	25400	25450	24750	32950	17750	25350	24991.28	7.55	-6124	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17789	21.66	0.74	12	0.11	1152.00	33825.00	88000	20231208	-71.65	24350	20241115	2.46	86500	-71.16	20240105	24350	2.46	20241115	88000	-71.65	20231208	24350	2.46	20241115	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
8	20241205	101113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24900	-450	5	-1.78	1378463100	55050	20.13	25400	25450	24750	32950	17750	25350	25040.10	7.55	-7078	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17753	21.61	0.74	12	0.08	1152.00	33825.00	88000	20231208	-71.70	24350	20241115	2.26	86500	-71.21	20240105	24350	2.26	20241115	88000	-71.70	20231208	24350	2.26	20241115	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
9	20241205	091120	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25100	-250	5	-0.99	421897600	16777	6.13	25400	25450	25000	32950	17750	25350	25147.16	7.55	-4808	26583	25966	25483	24866	24383	25725	24625	713	7600	1000	18250	50	1	71297592	17896	21.79	0.74	12	0.02	1152.00	33825.00	88000	20231208	-71.48	24350	20241115	3.08	86500	-70.98	20240105	24350	3.08	20241115	88000	-71.48	20231208	24350	3.08	20241115	0.81	N	361610	1000	712 억	5385697	N	N	500	N	N
10	20241204	161054	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25350	-1200	5	-4.52	6923185850	272790	189.59	26000	26100	25000	34500	18600	26550	25378.81	7.68	-21932	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	18074	22.01	0.75	12	0.38	1152.00	33825.00	88000	20231208	-71.19	24350	20241115	4.11	86500	-70.69	20240105	24350	4.11	20241115	88000	-71.19	20231208	24350	4.11	20241115	0.82	N	361610	1000	712 억	5472260	N	N	495	N	N
11	20241204	151056	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25200	-1350	5	-5.08	6499816550	256059	177.96	26000	26100	25000	34500	18600	26550	25383.60	7.68	-18197	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	17967	21.88	0.75	12	0.36	1152.00	33825.00	88000	20231208	-71.36	24350	20241115	3.49	86500	-70.87	20240105	24350	3.49	20241115	88000	-71.36	20231208	24350	3.49	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
12	20241204	141058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25050	-1500	5	-5.65	5360555900	210901	146.57	26000	26100	25000	34500	18600	26550	25416.87	7.68	-28081	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	17860	21.74	0.74	12	0.30	1152.00	33825.00	88000	20231208	-71.53	24350	20241115	2.87	86500	-71.04	20240105	24350	2.87	20241115	88000	-71.53	20231208	24350	2.87	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
13	20241204	131051	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25250	-1300	5	-4.90	4557233500	178877	124.32	26000	26100	25000	34500	18600	26550	25476.31	7.68	-25276	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	18003	21.92	0.75	12	0.25	1152.00	33825.00	88000	20231208	-71.31	24350	20241115	3.70	86500	-70.81	20240105	24350	3.70	20241115	88000	-71.31	20231208	24350	3.70	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
14	20241204	121046	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25150	-1400	5	-5.27	3881961600	152033	105.66	26000	26100	25000	34500	18600	26550	25533.01	7.68	-32725	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	17931	21.83	0.74	12	0.21	1152.00	33825.00	88000	20231208	-71.42	24350	20241115	3.29	86500	-70.92	20240105	24350	3.29	20241115	88000	-71.42	20231208	24350	3.29	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
15	20241204	111036	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25300	-1250	5	-4.71	2934247550	114309	79.44	26000	26100	25200	34500	18600	26550	25668.66	7.68	-34726	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	18038	21.96	0.75	12	0.16	1152.00	33825.00	88000	20231208	-71.25	24350	20241115	3.90	86500	-70.75	20240105	24350	3.90	20241115	88000	-71.25	20231208	24350	3.90	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
16	20241204	101038	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25600	-950	5	-3.58	1879062850	72803	50.60	26000	26100	25500	34500	18600	26550	25809.22	7.68	-24322	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	18252	22.22	0.76	12	0.10	1152.00	33825.00	88000	20231208	-70.91	24350	20241115	5.13	86500	-70.40	20240105	24350	5.13	20241115	88000	-70.91	20231208	24350	5.13	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
17	20241204	091058	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25950	-600	5	-2.26	719711800	27770	19.30	26000	26100	25500	34500	18600	26550	25914.59	7.68	-2626	27350	26950	26650	26250	25950	27150	26450	713	7950	1000	19110	50	1	71297592	18502	22.53	0.77	12	0.04	1152.00	33825.00	88000	20231208	-70.51	24350	20241115	6.57	86500	-70.00	20240105	24350	6.57	20241115	88000	-70.51	20231208	24350	6.57	20241115	0.82	N	361610	1000	712 억	5472260	N	N	1078	N	N
18	20241203	161143	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26550	250	2	0.95	3832605400	143720	126.18	26350	27050	26350	34150	18450	26300	26667.39	7.68	40104	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	18930	23.05	0.78	12	0.20	1152.00	33825.00	88000	20231208	-69.83	24350	20241115	9.03	86500	-69.31	20240105	24350	9.03	20241115	88000	-69.83	20231208	24350	9.03	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1078	N	N
19	20241203	151227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26500	200	2	0.76	3602379600	135041	118.56	26350	27050	26350	34150	18450	26300	26676.19	7.68	37374	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	18894	23.00	0.78	12	0.19	1152.00	33825.00	88000	20231208	-69.89	24350	20241115	8.83	86500	-69.36	20240105	24350	8.83	20241115	88000	-69.89	20231208	24350	8.83	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
20	20241203	141202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26500	200	2	0.76	2995195800	112175	98.48	26350	27050	26350	34150	18450	26300	26701.10	7.68	27547	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	18894	23.00	0.78	12	0.16	1152.00	33825.00	88000	20231208	-69.89	24350	20241115	8.83	86500	-69.36	20240105	24350	8.83	20241115	88000	-69.89	20231208	24350	8.83	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
21	20241203	131202	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26700	400	2	1.52	2678306500	100260	88.02	26350	27050	26350	34150	18450	26300	26713.61	7.68	24579	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	19036	23.18	0.79	12	0.14	1152.00	33825.00	88000	20231208	-69.66	24350	20241115	9.65	86500	-69.13	20240105	24350	9.65	20241115	88000	-69.66	20231208	24350	9.65	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
22	20241203	121222	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26750	450	2	1.71	2232281700	83587	73.39	26350	27050	26350	34150	18450	26300	26706.09	7.68	18412	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	19072	23.22	0.79	12	0.12	1152.00	33825.00	88000	20231208	-69.60	24350	20241115	9.86	86500	-69.08	20240105	24350	9.86	20241115	88000	-69.60	20231208	24350	9.86	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
23	20241203	111153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26750	450	2	1.71	1742367850	65212	57.25	26350	27050	26350	34150	18450	26300	26718.52	7.68	13051	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	19072	23.22	0.79	12	0.09	1152.00	33825.00	88000	20231208	-69.60	24350	20241115	9.86	86500	-69.08	20240105	24350	9.86	20241115	88000	-69.60	20231208	24350	9.86	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
24	20241203	101141	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26800	500	2	1.90	1260419100	47207	41.45	26350	27050	26350	34150	18450	26300	26699.83	7.68	8626	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	19108	23.26	0.79	12	0.07	1152.00	33825.00	88000	20231208	-69.55	24350	20241115	10.06	86500	-69.02	20240105	24350	10.06	20241115	88000	-69.55	20231208	24350	10.06	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
25	20241203	091130	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26750	450	2	1.71	465177250	17410	15.29	26350	27050	26350	34150	18450	26300	26718.97	7.68	6217	27866	27082	26616	25832	25366	26850	25600	713	7850	1000	18930	50	1	71297592	19072	23.22	0.79	12	0.02	1152.00	33825.00	88000	20231208	-69.60	24350	20241115	9.86	86500	-69.08	20240105	24350	9.86	20241115	88000	-69.60	20231208	24350	9.86	20241115	0.81	N	361610	1000	712 억	5478780	N	N	1259	N	N
26	20241202	161111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26300	50	2	0.19	3019799100	113535	76.77	26650	27400	26150	34100	18400	26250	26598.81	7.67	12086	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18751	22.83	0.78	12	0.16	1152.00	33825.00	88000	20231208	-70.11	24350	20241115	8.01	86500	-69.60	20240105	24350	8.01	20241115	88000	-70.11	20231208	24350	8.01	20241115	0.81	N	361610	1000	712 억	5470053	N	N	1259	N	N
27	20241202	151313	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26400	150	2	0.57	2609955650	97983	66.26	26650	27400	26150	34100	18400	26250	26636.82	7.67	11434	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18823	22.92	0.78	12	0.14	1152.00	33825.00	88000	20231208	-70.00	24350	20241115	8.42	86500	-69.48	20240105	24350	8.42	20241115	88000	-70.00	20231208	24350	8.42	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
28	20241202	141204	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26400	150	2	0.57	2361536850	88555	59.88	26650	27400	26150	34100	18400	26250	26667.46	7.67	9563	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18823	22.92	0.78	12	0.12	1152.00	33825.00	88000	20231208	-70.00	24350	20241115	8.42	86500	-69.48	20240105	24350	8.42	20241115	88000	-70.00	20231208	24350	8.42	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
29	20241202	131127	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26350	100	2	0.38	2144105000	80321	54.31	26650	27400	26150	34100	18400	26250	26694.20	7.67	8869	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18787	22.87	0.78	12	0.11	1152.00	33825.00	88000	20231208	-70.06	24350	20241115	8.21	86500	-69.54	20240105	24350	8.21	20241115	88000	-70.06	20231208	24350	8.21	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
30	20241202	121159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26400	150	2	0.57	1793756550	66994	45.30	26650	27400	26300	34100	18400	26250	26774.88	7.67	10968	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18823	22.92	0.78	12	0.09	1152.00	33825.00	88000	20231208	-70.00	24350	20241115	8.42	86500	-69.48	20240105	24350	8.42	20241115	88000	-70.00	20231208	24350	8.42	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
31	20241202	111053	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26600	350	2	1.33	1548144850	57724	39.03	26650	27400	26300	34100	18400	26250	26819.78	7.67	14327	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18965	23.09	0.79	12	0.08	1152.00	33825.00	88000	20231208	-69.77	24350	20241115	9.24	86500	-69.25	20240105	24350	9.24	20241115	88000	-69.77	20231208	24350	9.24	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
32	20241202	101104	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26550	300	2	1.14	1243737750	46227	31.26	26650	27400	26400	34100	18400	26250	26905.01	7.67	12637	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	18930	23.05	0.78	12	0.06	1152.00	33825.00	88000	20231208	-69.83	24350	20241115	9.03	86500	-69.31	20240105	24350	9.03	20241115	88000	-69.83	20231208	24350	9.03	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N
33	20241202	091059	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	26750	500	2	1.90	337491300	12517	8.46	26650	27150	26650	34100	18400	26250	26962.63	7.67	5586	28616	27432	26816	25632	25016	27125	25325	713	7850	1000	18900	50	1	71297592	19072	23.22	0.79	12	0.02	1152.00	33825.00	88000	20231208	-69.60	24350	20241115	9.86	86500	-69.08	20240105	24350	9.86	20241115	88000	-69.60	20231208	24350	9.86	20241115	0.81	N	361610	1000	712 억	5470053	N	N	577	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History