KissMeData/003480/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	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	investmentCareful	shortOverheated
2	20241205	160142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	5	2	0.14	27148685	7341	10.37	3680	3735	3670	4800	2590	3695	3698.23	1.13	-2501	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
3	20241205	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-15	5	-0.41	23381370	6320	8.93	3680	3735	3670	4800	2590	3695	3699.58	1.13	-1767	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.02	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
4	20241205	140141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	-10	5	-0.27	22820735	6168	8.71	3680	3735	3670	4800	2590	3695	3699.86	1.13	-1650	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1088	14.39	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.90	3090	20240129	19.26	3875	-4.90	20240603	3090	19.26	20240129	3875	-4.90	20240603	3090	19.26	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
5	20241205	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3690	-5	5	-0.14	19272235	5206	7.36	3680	3735	3670	4800	2590	3695	3701.93	1.13	-1102	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1090	14.41	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.77	3090	20240129	19.42	3875	-4.77	20240603	3090	19.42	20240129	3875	-4.77	20240603	3090	19.42	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
6	20241205	120143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	16809760	4540	6.41	3680	3735	3670	4800	2590	3695	3702.59	1.13	-738	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
7	20241205	110142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3705	10	2	0.27	15018845	4057	5.73	3680	3735	3670	4800	2590	3695	3701.96	1.13	-590	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1094	14.47	0.30	12	0.01	256.00	12352.00	3875	20240603	-4.39	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	3875	-4.39	20240603	3090	19.90	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
8	20241205	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	-20	5	-0.54	4403070	1196	1.69	3680	3700	3675	4800	2590	3695	3681.50	1.13	-235	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1085	14.36	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.16	3090	20240129	18.93	3875	-5.16	20240603	3090	18.93	20240129	3875	-5.16	20240603	3090	18.93	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
9	20241205	090142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-15	5	-0.41	1070880	291	0.41	3680	3680	3680	4800	2590	3695	3680.00	1.13	-248	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.27	N	003480	5000	1551 억	334704	N	N	N	N
10	20241204	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	-25	5	-0.67	259493145	70777	497.38	3695	3725	3620	4835	2605	3720	3666.35	1.14	-1232	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1091	14.43	0.30	12	0.24	256.00	12352.00	3875	20240603	-4.65	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	3875	-4.65	20240603	3090	19.58	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
11	20241204	150141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	-35	5	-0.94	257080680	70124	492.79	3695	3725	3620	4835	2605	3720	3666.09	1.14	-751	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1088	14.39	0.30	12	0.24	256.00	12352.00	3875	20240603	-4.90	3090	20240129	19.26	3875	-4.90	20240603	3090	19.26	20240129	3875	-4.90	20240603	3090	19.26	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
12	20241204	140141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-80	5	-2.15	233365790	63633	447.17	3695	3725	3620	4835	2605	3720	3667.37	1.14	3832	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1075	14.22	0.29	12	0.22	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
13	20241204	130141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	-85	5	-2.28	226067995	61629	433.09	3695	3725	3620	4835	2605	3720	3668.21	1.14	5109	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1073	14.20	0.29	12	0.21	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
14	20241204	120140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-50	5	-1.34	137585215	37340	262.40	3695	3725	3630	4835	2605	3720	3684.66	1.14	4591	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1084	14.34	0.30	12	0.13	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
15	20241204	110139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	-20	5	-0.54	68570595	18488	129.92	3695	3725	3685	4835	2605	3720	3708.92	1.14	-243	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1093	14.45	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
16	20241204	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	0	3	0.00	62215000	16769	117.84	3695	3725	3690	4835	2605	3720	3710.12	1.14	-281	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
17	20241204	090142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	-25	5	-0.67	1197180	324	2.28	3695	3695	3695	4835	2605	3720	3695.00	1.14	-48	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1091	14.43	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.65	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	3875	-4.65	20240603	3090	19.58	20240129	0.27	N	003480	5000	1551 억	336142	N	N	N	N
18	20241203	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	52811035	14230	58.38	3715	3730	3690	4825	2605	3715	3711.25	1.14	-1475	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.05	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
19	20241203	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	51360410	13840	56.78	3715	3730	3690	4825	2605	3715	3711.01	1.14	-1361	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.05	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
20	20241203	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3705	-10	5	-0.27	41503485	11186	45.90	3715	3725	3695	4825	2605	3715	3710.31	1.14	-1106	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1094	14.47	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.39	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	3875	-4.39	20240603	3090	19.90	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
21	20241203	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	38941445	10495	43.06	3715	3725	3695	4825	2605	3715	3710.48	1.14	-845	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
22	20241203	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	30314695	8163	33.49	3715	3725	3705	4825	2605	3715	3713.67	1.14	-427	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
23	20241203	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	29186070	7859	32.24	3715	3725	3705	4825	2605	3715	3713.71	1.14	-293	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
24	20241203	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	24160480	6506	26.69	3715	3725	3705	4825	2605	3715	3713.57	1.14	20	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
25	20241203	090141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	-5	5	-0.13	33410	9	0.04	3715	3715	3710	4825	2605	3715	3712.22	1.14	-2	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1096	14.49	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.31	N	003480	5000	1551 억	337617	N	N	N	N
26	20241202	160138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	20	2	0.54	90196950	24338	49.54	3700	3720	3690	4800	2590	3695	3706.01	1.15	5051	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1097	14.51	0.30	12	0.08	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
27	20241202	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	79483190	21452	43.67	3700	3720	3690	4800	2590	3695	3705.16	1.15	4447	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.07	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
28	20241202	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	74114195	20004	40.72	3700	3720	3690	4800	2590	3695	3704.97	1.15	4502	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.07	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
29	20241202	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	20	2	0.54	68976430	18616	37.90	3700	3720	3690	4800	2590	3695	3705.22	1.15	4200	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1097	14.51	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
30	20241202	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	60234740	16255	33.09	3700	3720	3690	4800	2590	3695	3705.61	1.15	3714	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
31	20241202	110138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	25	2	0.68	48503745	13094	26.65	3700	3720	3690	4800	2590	3695	3704.27	1.15	3042	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1099	14.53	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
32	20241202	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	33367410	9015	18.35	3700	3720	3690	4800	2590	3695	3701.32	1.15	887	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N
33	20241202	090140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	5	2	0.14	381100	103	0.21	3700	3700	3700	4800	2590	3695	3700.00	1.15	0	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.32	N	003480	5000	1551 억	339642	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History