KissMeData/000480/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

15 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	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	10	2	0.17	32276750	5637	61.51	5650	5760	5650	7440	4020	5730	5725.38	1.07	-184	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
3	20241205	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	0	3	0.00	30504330	5328	58.14	5650	5760	5650	7440	4020	5730	5725.29	1.07	-211	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
4	20241205	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	10	2	0.17	24351270	4253	46.41	5650	5760	5650	7440	4020	5730	5725.67	1.07	-211	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
5	20241205	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	0	3	0.00	21283810	3718	40.57	5650	5760	5650	7440	4020	5730	5724.53	1.07	-175	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
6	20241205	120107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	30	2	0.52	18995730	3320	36.23	5650	5760	5650	7440	4020	5730	5721.61	1.07	-199	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2701	523.64	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
7	20241205	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5750	20	2	0.35	18822940	3290	35.90	5650	5760	5650	7440	4020	5730	5721.26	1.07	-227	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2696	522.73	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.27	5360	20240805	7.28	6950	-17.27	20240206	5360	7.28	20240805	6950	-17.27	20240206	5360	7.28	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
8	20241205	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5710	-20	5	-0.35	8388900	1475	16.10	5650	5730	5650	7440	4020	5730	5687.39	1.07	-191	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2677	519.09	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	6950	-17.84	20240206	5360	6.53	20240805	6950	-17.84	20240206	5360	6.53	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
9	20241205	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5720	-10	5	-0.17	3621950	641	6.99	5650	5730	5650	7440	4020	5730	5650.47	1.07	-74	5836	5782	5726	5672	5616	5810	5700	234	1710	500	4120	10	1	46890490	2682	520.00	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.70	5360	20240805	6.72	6950	-17.70	20240206	5360	6.72	20240805	6950	-17.70	20240206	5360	6.72	20240805	0.10	N	000480	500	234 억	499961	N	N	0	N	N
10	20241204	160106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-50	5	-0.87	52385870	9163	230.81	5690	5780	5670	7510	4050	5780	5717.11	1.07	-125	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
11	20241204	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5730	-50	5	-0.87	49418390	8645	217.76	5690	5780	5670	7510	4050	5780	5716.41	1.07	-17	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2687	520.91	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	6950	-17.55	20240206	5360	6.90	20240805	6950	-17.55	20240206	5360	6.90	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
12	20241204	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	38639630	6762	170.33	5690	5780	5670	7510	4050	5780	5714.23	1.07	-3	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
13	20241204	130106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-20	5	-0.35	34877500	6108	153.85	5690	5780	5670	7510	4050	5780	5710.13	1.07	75	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2701	523.64	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
14	20241204	120106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	26167770	4592	115.67	5690	5770	5670	7510	4050	5780	5698.56	1.07	209	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
15	20241204	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-40	5	-0.69	23353990	4099	103.25	5690	5770	5670	7510	4050	5780	5697.48	1.07	281	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2692	521.82	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.41	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
16	20241204	100107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5700	-80	5	-1.38	12041200	2116	53.30	5690	5770	5670	7510	4050	5780	5690.55	1.07	185	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	6950	-17.99	20240206	5360	6.34	20240805	6950	-17.99	20240206	5360	6.34	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
17	20241204	090107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-10	5	-0.17	3261970	573	14.43	5690	5770	5690	7510	4050	5780	5692.79	1.07	-11	5826	5802	5776	5752	5726	5815	5765	234	1730	500	4160	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500188	N	N	2	N	N
18	20241203	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	10	2	0.17	22909910	3970	26.61	5760	5800	5750	7500	4040	5770	5770.73	1.07	-220	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.83	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	6950	-16.83	20240206	5360	7.84	20240805	0.10	N	000480	500	234 억	500528	N	N	2	N	N
19	20241203	150107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5780	10	2	0.17	21072490	3652	24.47	5760	5800	5750	7500	4040	5770	5770.12	1.07	-126	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2710	525.45	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.83	5360	20240805	7.84	6950	-16.83	20240206	5360	7.84	20240805	6950	-16.83	20240206	5360	7.84	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
20	20241203	140107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	19520520	3383	22.67	5760	5800	5750	7500	4040	5770	5770.18	1.07	-79	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
21	20241203	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	30	2	0.52	15996120	2773	18.58	5760	5800	5750	7500	4040	5770	5768.53	1.07	-57	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2720	527.27	0.45	12	0.01	11.00	12765.00	6950	20240206	-16.55	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
22	20241203	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	20	2	0.35	11256710	1954	13.09	5760	5790	5750	7500	4040	5770	5760.85	1.07	-31	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2715	526.36	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.69	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
23	20241203	110107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	5929940	1029	6.90	5760	5790	5750	7500	4040	5770	5762.82	1.07	-2	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
24	20241203	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	0	3	0.00	2085070	362	2.43	5760	5790	5750	7500	4040	5770	5759.86	1.07	-6	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2706	524.55	0.45	12	0.00	11.00	12765.00	6950	20240206	-16.98	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
25	20241203	090106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-10	5	-0.17	11520	2	0.01	5760	5760	5760	7500	4040	5770	5760.00	1.07	0	5876	5822	5776	5722	5676	5850	5750	234	1730	500	4150	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.12	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.10	N	000480	500	234 억	500528	N	N	0	N	N
26	20241202	160107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5770	-30	5	-0.52	85991100	14919	385.30	5760	5830	5730	7540	4060	5800	5763.86	1.07	-300	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2706	524.55	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.10	5360	20240805	7.65	6950	-16.98	20240206	5360	7.65	20240805	6950	-16.98	20240206	5360	7.65	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
27	20241202	150106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	84728700	14700	379.65	5760	5830	5730	7540	4060	5800	5763.86	1.07	-302	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
28	20241202	140106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	82807480	14366	371.02	5760	5830	5730	7540	4060	5800	5764.13	1.07	-233	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.03	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
29	20241202	130107	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5740	-60	5	-1.03	51745640	8964	231.51	5760	5830	5730	7540	4060	5800	5772.61	1.07	-141	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2692	521.82	0.45	12	0.02	11.00	12765.00	6960	20231123	-17.53	5360	20240805	7.09	6950	-17.41	20240206	5360	7.09	20240805	6950	-17.41	20240206	5360	7.09	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
30	20241202	120108	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5800	0	3	0.00	20428970	3526	91.06	5760	5830	5760	7540	4060	5800	5793.81	1.07	-247	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2720	527.27	0.45	12	0.01	11.00	12765.00	6960	20231123	-16.67	5360	20240805	8.21	6950	-16.55	20240206	5360	8.21	20240805	6950	-16.55	20240206	5360	8.21	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
31	20241202	110106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5790	-10	5	-0.17	16885490	2914	75.26	5760	5830	5760	7540	4060	5800	5794.61	1.07	-236	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2715	526.36	0.45	12	0.01	11.00	12765.00	6960	20231123	-16.81	5360	20240805	8.02	6950	-16.69	20240206	5360	8.02	20240805	6950	-16.69	20240206	5360	8.02	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
32	20241202	100106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5820	20	2	0.34	7279980	1256	32.44	5760	5830	5760	7540	4060	5800	5796.16	1.07	-205	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2729	529.09	0.46	12	0.00	11.00	12765.00	6960	20231123	-16.38	5360	20240805	8.58	6950	-16.26	20240206	5360	8.58	20240805	6950	-16.26	20240206	5360	8.58	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N
33	20241202	090106	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	5760	-40	5	-0.69	1480320	257	6.64	5760	5760	5760	7540	4060	5800	5760.00	1.07	0	5846	5822	5786	5762	5726	5830	5770	234	1740	500	4170	10	1	46890490	2701	523.64	0.45	12	0.00	11.00	12765.00	6960	20231123	-17.24	5360	20240805	7.46	6950	-17.12	20240206	5360	7.46	20240805	6950	-17.12	20240206	5360	7.46	20240805	0.11	N	000480	500	234 억	500852	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History