KissMeData/003470/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	160142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2750	-35	5	-1.26	365973560	133215	79.91	2785	2790	2720	3620	1950	2785	2747.24	64.57	-16278	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5489	9.08	0.35	12	0.07	303.00	7803.00	3140	20240620	-12.42	2370	20240117	16.03	3140	-12.42	20240620	2370	16.03	20240117	3140	-12.42	20240620	2370	16.03	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	239	N	N
3	20241205	150142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2730	-55	5	-1.97	354945950	129195	77.50	2785	2790	2720	3620	1950	2785	2747.37	64.57	-15495	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5449	9.01	0.35	12	0.06	303.00	7803.00	3140	20240620	-13.06	2370	20240117	15.19	3140	-13.06	20240620	2370	15.19	20240117	3140	-13.06	20240620	2370	15.19	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
4	20241205	140141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2750	-35	5	-1.26	296908480	107944	64.75	2785	2790	2735	3620	1950	2785	2750.58	64.57	-14502	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5489	9.08	0.35	12	0.05	303.00	7803.00	3140	20240620	-12.42	2370	20240117	16.03	3140	-12.42	20240620	2370	16.03	20240117	3140	-12.42	20240620	2370	16.03	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
5	20241205	130142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2740	-45	5	-1.62	277019340	100686	60.40	2785	2790	2735	3620	1950	2785	2751.32	64.57	-10969	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5469	9.04	0.35	12	0.05	303.00	7803.00	3140	20240620	-12.74	2370	20240117	15.61	3140	-12.74	20240620	2370	15.61	20240117	3140	-12.74	20240620	2370	15.61	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
6	20241205	120142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2755	-30	5	-1.08	143283050	51921	31.15	2785	2790	2745	3620	1950	2785	2759.64	64.57	-5046	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5499	9.09	0.35	12	0.03	303.00	7803.00	3140	20240620	-12.26	2370	20240117	16.24	3140	-12.26	20240620	2370	16.24	20240117	3140	-12.26	20240620	2370	16.24	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
7	20241205	110142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2755	-30	5	-1.08	119965270	43451	26.07	2785	2790	2745	3620	1950	2785	2760.93	64.57	-5732	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5499	9.09	0.35	12	0.02	303.00	7803.00	3140	20240620	-12.26	2370	20240117	16.24	3140	-12.26	20240620	2370	16.24	20240117	3140	-12.26	20240620	2370	16.24	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
8	20241205	100141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2760	-25	5	-0.90	81152975	29355	17.61	2785	2790	2750	3620	1950	2785	2764.54	64.57	-4804	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5509	9.11	0.35	12	0.01	303.00	7803.00	3140	20240620	-12.10	2370	20240117	16.46	3140	-12.10	20240620	2370	16.46	20240117	3140	-12.10	20240620	2370	16.46	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
9	20241205	090141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2785	0	3	0.00	345340	124	0.07	2785	2785	2785	3620	1950	2785	2785.00	64.57	-51	2858	2821	2778	2741	2698	2840	2760	9980	835	5000	2060	5	1	199596576	5559	9.19	0.36	12	0.00	303.00	7803.00	3140	20240620	-11.31	2370	20240117	17.51	3140	-11.31	20240620	2370	17.51	20240117	3140	-11.31	20240620	2370	17.51	20240117	0.69	N	003470	5000	9979 억	128888859	N	N	167	N	N
10	20241204	160140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2785	-20	5	-0.71	462293660	166688	80.06	2735	2815	2735	3645	1965	2805	2773.40	64.55	41537	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5559	9.19	0.36	12	0.08	303.00	7803.00	3140	20240620	-11.31	2370	20240117	17.51	3140	-11.31	20240620	2370	17.51	20240117	3140	-11.31	20240620	2370	17.51	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	167	N	N
11	20241204	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2785	-20	5	-0.71	421450490	151998	73.01	2735	2815	2735	3645	1965	2805	2772.74	64.55	35661	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5559	9.19	0.36	12	0.08	303.00	7803.00	3140	20240620	-11.31	2370	20240117	17.51	3140	-11.31	20240620	2370	17.51	20240117	3140	-11.31	20240620	2370	17.51	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
12	20241204	140141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2780	-25	5	-0.89	402568155	145212	69.75	2735	2815	2735	3645	1965	2805	2772.28	64.55	34389	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5549	9.17	0.36	12	0.07	303.00	7803.00	3140	20240620	-11.46	2370	20240117	17.30	3140	-11.46	20240620	2370	17.30	20240117	3140	-11.46	20240620	2370	17.30	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
13	20241204	130141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2810	5	2	0.18	367042345	132475	63.63	2735	2810	2735	3645	1965	2805	2770.65	64.55	32436	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5609	9.27	0.36	12	0.07	303.00	7803.00	3140	20240620	-10.51	2370	20240117	18.57	3140	-10.51	20240620	2370	18.57	20240117	3140	-10.51	20240620	2370	18.57	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
14	20241204	120140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2785	-20	5	-0.71	312389260	112948	54.25	2735	2790	2735	3645	1965	2805	2765.78	64.55	30756	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5559	9.19	0.36	12	0.06	303.00	7803.00	3140	20240620	-11.31	2370	20240117	17.51	3140	-11.31	20240620	2370	17.51	20240117	3140	-11.31	20240620	2370	17.51	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
15	20241204	110138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2775	-30	5	-1.07	247359180	89495	42.99	2735	2785	2735	3645	1965	2805	2763.94	64.55	28986	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5539	9.16	0.36	12	0.04	303.00	7803.00	3140	20240620	-11.62	2370	20240117	17.09	3140	-11.62	20240620	2370	17.09	20240117	3140	-11.62	20240620	2370	17.09	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
16	20241204	100140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2775	-30	5	-1.07	194023810	70250	33.74	2735	2785	2735	3645	1965	2805	2761.90	64.55	24830	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5539	9.16	0.36	12	0.04	303.00	7803.00	3140	20240620	-11.62	2370	20240117	17.09	3140	-11.62	20240620	2370	17.09	20240117	3140	-11.62	20240620	2370	17.09	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
17	20241204	090142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2760	-45	5	-1.60	12565985	4584	2.20	2735	2760	2735	3645	1965	2805	2741.27	64.55	109	2885	2845	2770	2730	2655	2865	2750	9980	840	5000	2070	5	1	199596576	5509	9.11	0.35	12	0.00	303.00	7803.00	3140	20240620	-12.10	2370	20240117	16.46	3140	-12.10	20240620	2370	16.46	20240117	3140	-12.10	20240620	2370	16.46	20240117	0.69	N	003470	5000	9979 억	128842590	N	N	2948	N	N
18	20241203	160144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2805	100	2	3.70	577269365	207900	277.96	2695	2810	2695	3515	1895	2705	2776.67	64.50	99964	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5599	9.26	0.36	12	0.10	303.00	7803.00	3140	20240620	-10.67	2370	20240117	18.35	3140	-10.67	20240620	2370	18.35	20240117	3140	-10.67	20240620	2370	18.35	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	2948	N	N
19	20241203	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2805	100	2	3.70	538873710	194207	259.65	2695	2810	2695	3515	1895	2705	2774.74	64.50	96383	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5599	9.26	0.36	12	0.10	303.00	7803.00	3140	20240620	-10.67	2370	20240117	18.35	3140	-10.67	20240620	2370	18.35	20240117	3140	-10.67	20240620	2370	18.35	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
20	20241203	140144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2805	100	2	3.70	474116285	171103	228.76	2695	2805	2695	3515	1895	2705	2770.94	64.50	87005	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5599	9.26	0.36	12	0.09	303.00	7803.00	3140	20240620	-10.67	2370	20240117	18.35	3140	-10.67	20240620	2370	18.35	20240117	3140	-10.67	20240620	2370	18.35	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
21	20241203	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2800	95	2	3.51	346858595	125654	168.00	2695	2800	2695	3515	1895	2705	2760.43	64.50	71224	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5589	9.24	0.36	12	0.06	303.00	7803.00	3140	20240620	-10.83	2370	20240117	18.14	3140	-10.83	20240620	2370	18.14	20240117	3140	-10.83	20240620	2370	18.14	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
22	20241203	120150	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2780	75	2	2.77	275565495	100053	133.77	2695	2785	2695	3515	1895	2705	2754.20	64.50	59812	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5549	9.17	0.36	12	0.05	303.00	7803.00	3140	20240620	-11.46	2370	20240117	17.30	3140	-11.46	20240620	2370	17.30	20240117	3140	-11.46	20240620	2370	17.30	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
23	20241203	110142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2770	65	2	2.40	218597585	79531	106.33	2695	2770	2695	3515	1895	2705	2748.58	64.50	49846	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5529	9.14	0.35	12	0.04	303.00	7803.00	3140	20240620	-11.78	2370	20240117	16.88	3140	-11.78	20240620	2370	16.88	20240117	3140	-11.78	20240620	2370	16.88	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
24	20241203	100141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2750	45	2	1.66	134412980	49021	65.54	2695	2760	2695	3515	1895	2705	2741.95	64.50	39634	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5489	9.08	0.35	12	0.02	303.00	7803.00	3140	20240620	-12.42	2370	20240117	16.03	3140	-12.42	20240620	2370	16.03	20240117	3140	-12.42	20240620	2370	16.03	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
25	20241203	090141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2715	10	2	0.37	10506430	3888	5.20	2695	2715	2695	3515	1895	2705	2702.27	64.50	2968	2745	2725	2710	2690	2675	2717	2682	9980	810	5000	2000	5	1	199596576	5419	8.96	0.35	12	0.00	303.00	7803.00	3140	20240620	-13.54	2370	20240117	14.56	3140	-13.54	20240620	2370	14.56	20240117	3140	-13.54	20240620	2370	14.56	20240117	0.69	N	003470	5000	9979 억	128741376	N	N	1042	N	N
26	20241202	160138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2705	-15	5	-0.55	202779335	74795	70.43	2710	2730	2695	3535	1905	2720	2711.13	64.51	-20351	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5399	8.93	0.35	12	0.04	303.00	7803.00	3140	20240620	-13.85	2370	20240117	14.14	3140	-13.85	20240620	2370	14.14	20240117	3140	-13.85	20240620	2370	14.14	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	1042	N	N
27	20241202	150142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2715	-5	5	-0.18	179575235	66218	62.35	2710	2730	2695	3535	1905	2720	2711.88	64.51	-18426	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	3140	20240620	-13.54	2370	20240117	14.56	3140	-13.54	20240620	2370	14.56	20240117	3140	-13.54	20240620	2370	14.56	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
28	20241202	140143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2715	-5	5	-0.18	174071840	64187	60.44	2710	2730	2695	3535	1905	2720	2711.95	64.51	-18453	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.03	303.00	7803.00	3140	20240620	-13.54	2370	20240117	14.56	3140	-13.54	20240620	2370	14.56	20240117	3140	-13.54	20240620	2370	14.56	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
29	20241202	130144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2700	-20	5	-0.74	162472560	59899	56.40	2710	2730	2695	3535	1905	2720	2712.44	64.51	-20087	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5389	8.91	0.35	12	0.03	303.00	7803.00	3140	20240620	-14.01	2370	20240117	13.92	3140	-14.01	20240620	2370	13.92	20240117	3140	-14.01	20240620	2370	13.92	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
30	20241202	120147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2710	-10	5	-0.37	148198860	54614	51.43	2710	2730	2695	3535	1905	2720	2713.57	64.51	-20307	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5409	8.94	0.35	12	0.03	303.00	7803.00	3140	20240620	-13.69	2370	20240117	14.35	3140	-13.69	20240620	2370	14.35	20240117	3140	-13.69	20240620	2370	14.35	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
31	20241202	110138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2700	-20	5	-0.74	54853765	20217	19.04	2710	2730	2695	3535	1905	2720	2713.25	64.51	-3626	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5389	8.91	0.35	12	0.01	303.00	7803.00	3140	20240620	-14.01	2370	20240117	13.92	3140	-14.01	20240620	2370	13.92	20240117	3140	-14.01	20240620	2370	13.92	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
32	20241202	100139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2715	-5	5	-0.18	31300495	11526	10.85	2710	2730	2705	3535	1905	2720	2715.64	64.51	-596	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5419	8.96	0.35	12	0.01	303.00	7803.00	3140	20240620	-13.54	2370	20240117	14.56	3140	-13.54	20240620	2370	14.56	20240117	3140	-13.54	20240620	2370	14.56	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N
33	20241202	090140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2720	0	3	0.00	9541160	3518	3.31	2710	2720	2710	3535	1905	2720	2712.10	64.51	850	2740	2730	2710	2700	2680	2735	2705	9980	815	5000	2010	5	1	199596576	5429	8.98	0.35	12	0.00	303.00	7803.00	3140	20240620	-13.38	2370	20240117	14.77	3140	-13.38	20240620	2370	14.77	20240117	3140	-13.38	20240620	2370	14.77	20240117	0.70	N	003470	5000	9979 억	128761858	N	N	418	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History