KissMeData/005090/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	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-500	5	-1.97	794014550	31858	138.24	25400	25400	24700	32950	17750	25350	24923.55	3.81	-13304	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3581	8.63	0.50	12	0.22	2879.00	49924.00	30250	20241017	-17.85	21600	20240404	15.05	30250	-17.85	20241017	21600	15.05	20240404	30250	-17.85	20241017	21600	15.05	20240404	0.40	N	005090	5000	733 억	549551	N	N	13	N	N
3	20241205	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24800	-550	5	-2.17	766808450	30761	133.48	25400	25400	24700	32950	17750	25350	24927.94	3.81	-12604	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3574	8.61	0.50	12	0.21	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	30250	-18.02	20241017	21600	14.81	20240404	30250	-18.02	20241017	21600	14.81	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
4	20241205	140158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-450	5	-1.78	569226000	22788	98.88	25400	25400	24800	32950	17750	25350	24979.20	3.81	-8751	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3588	8.65	0.50	12	0.16	2879.00	49924.00	30250	20241017	-17.69	21600	20240404	15.28	30250	-17.69	20241017	21600	15.28	20240404	30250	-17.69	20241017	21600	15.28	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
5	20241205	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	505877100	20244	87.84	25400	25400	24800	32950	17750	25350	24988.99	3.81	-7927	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3595	8.67	0.50	12	0.14	2879.00	49924.00	30250	20241017	-17.52	21600	20240404	15.51	30250	-17.52	20241017	21600	15.51	20240404	30250	-17.52	20241017	21600	15.51	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
6	20241205	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-500	5	-1.97	385251200	15392	66.79	25400	25400	24800	32950	17750	25350	25029.31	3.81	-7080	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3581	8.63	0.50	12	0.11	2879.00	49924.00	30250	20241017	-17.85	21600	20240404	15.05	30250	-17.85	20241017	21600	15.05	20240404	30250	-17.85	20241017	21600	15.05	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
7	20241205	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	206172450	8221	35.67	25400	25400	24950	32950	17750	25350	25078.76	3.81	-4992	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3610	8.70	0.50	12	0.06	2879.00	49924.00	30250	20241017	-17.19	21600	20240404	15.97	30250	-17.19	20241017	21600	15.97	20240404	30250	-17.19	20241017	21600	15.97	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
8	20241205	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	182009500	7257	31.49	25400	25400	24950	32950	17750	25350	25080.54	3.81	-4306	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3610	8.70	0.50	12	0.05	2879.00	49924.00	30250	20241017	-17.19	21600	20240404	15.97	30250	-17.19	20241017	21600	15.97	20240404	30250	-17.19	20241017	21600	15.97	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
9	20241205	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	0	3	0.00	863150	34	0.15	25400	25400	25350	32950	17750	25350	25386.76	3.81	12	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3653	8.81	0.51	12	0.00	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
10	20241204	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	-300	5	-1.17	581428200	23042	137.77	25200	25600	24900	33300	18000	25650	25233.34	3.85	-6870	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3653	8.81	0.51	12	0.16	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.39	N	005090	5000	733 억	555267	N	N	70	N	N
11	20241204	150158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	-500	5	-1.95	559961100	22192	132.69	25200	25600	24900	33300	18000	25650	25232.57	3.85	-6330	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3624	8.74	0.50	12	0.15	2879.00	49924.00	30250	20241017	-16.86	21600	20240404	16.44	30250	-16.86	20241017	21600	16.44	20240404	30250	-16.86	20241017	21600	16.44	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
12	20241204	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	467331100	18508	110.66	25200	25600	24900	33300	18000	25650	25250.22	3.85	-4906	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.13	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
13	20241204	130157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	435047150	17231	103.03	25200	25600	24900	33300	18000	25650	25247.93	3.85	-4047	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.12	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
14	20241204	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	414190300	16409	98.11	25200	25600	24900	33300	18000	25650	25241.65	3.85	-3625	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.11	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
15	20241204	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	327325200	12976	77.58	25200	25600	24900	33300	18000	25650	25225.43	3.85	-2593	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.09	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
16	20241204	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	273259150	10846	64.85	25200	25450	24900	33300	18000	25650	25194.46	3.85	-1107	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.08	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
17	20241204	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	96446700	3846	23.00	25200	25200	24900	33300	18000	25650	25077.15	3.85	2052	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.03	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
18	20241203	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	423880050	16704	53.49	25150	25700	25050	32500	17500	25000	25375.47	3.81	6294	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.12	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.38	N	005090	5000	733 억	548989	N	N	34	N	N
19	20241203	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	397516400	15674	50.19	25150	25700	25050	32500	17500	25000	25361.52	3.81	6487	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.11	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
20	20241203	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	500	2	2.00	336314400	13279	42.52	25150	25500	25050	32500	17500	25000	25326.79	3.81	5024	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3674	8.86	0.51	12	0.09	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
21	20241203	130206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	500	2	2.00	301697500	11921	38.17	25150	25500	25050	32500	17500	25000	25308.07	3.81	4915	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3674	8.86	0.51	12	0.08	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
22	20241203	120213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	450	2	1.80	195436000	7731	24.76	25150	25450	25050	32500	17500	25000	25279.52	3.81	3602	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3667	8.84	0.51	12	0.05	2879.00	49924.00	30250	20241017	-15.87	21600	20240404	17.82	30250	-15.87	20241017	21600	17.82	20240404	30250	-15.87	20241017	21600	17.82	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
23	20241203	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	400	2	1.60	158423000	6273	20.09	25150	25450	25050	32500	17500	25000	25254.74	3.81	3508	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3660	8.82	0.51	12	0.04	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
24	20241203	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	200	2	0.80	49342650	1961	6.28	25150	25250	25050	32500	17500	25000	25161.98	3.81	199	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3631	8.75	0.50	12	0.01	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
25	20241203	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	150	2	0.60	1609600	64	0.20	25150	25150	25150	32500	17500	25000	25150.00	3.81	-4	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3624	8.74	0.50	12	0.00	2879.00	49924.00	30250	20241017	-16.86	21600	20240404	16.44	30250	-16.86	20241017	21600	16.44	20240404	30250	-16.86	20241017	21600	16.44	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
26	20241202	160155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-500	5	-1.96	749205100	29795	85.67	25500	25650	24950	33150	17850	25500	25145.46	3.83	-3221	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3602	8.68	0.50	12	0.21	2879.00	49924.00	30250	20241017	-17.36	21600	20240404	15.74	30250	-17.36	20241017	21600	15.74	20240404	30250	-17.36	20241017	21600	15.74	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
27	20241202	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-450	5	-1.76	709483850	28208	81.10	25500	25650	24950	33150	17850	25500	25151.87	3.83	-2529	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3610	8.70	0.50	12	0.20	2879.00	49924.00	30250	20241017	-17.19	21600	20240404	15.97	30250	-17.19	20241017	21600	15.97	20240404	30250	-17.19	20241017	21600	15.97	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
28	20241202	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-400	5	-1.57	627861350	24947	71.73	25500	25650	24950	33150	17850	25500	25167.81	3.83	-2736	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3617	8.72	0.50	12	0.17	2879.00	49924.00	30250	20241017	-17.02	21600	20240404	16.20	30250	-17.02	20241017	21600	16.20	20240404	30250	-17.02	20241017	21600	16.20	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
29	20241202	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-500	5	-1.96	521462700	20699	59.51	25500	25650	25000	33150	17850	25500	25192.65	3.83	-4430	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3602	8.68	0.50	12	0.14	2879.00	49924.00	30250	20241017	-17.36	21600	20240404	15.74	30250	-17.36	20241017	21600	15.74	20240404	30250	-17.36	20241017	21600	15.74	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
30	20241202	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-400	5	-1.57	409689250	16238	46.69	25500	25650	25000	33150	17850	25500	25230.28	3.83	-4375	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3617	8.72	0.50	12	0.11	2879.00	49924.00	30250	20241017	-17.02	21600	20240404	16.20	30250	-17.02	20241017	21600	16.20	20240404	30250	-17.02	20241017	21600	16.20	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
31	20241202	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-300	5	-1.18	245340050	9689	27.86	25500	25650	25150	33150	17850	25500	25321.50	3.83	-4182	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3631	8.75	0.50	12	0.07	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
32	20241202	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	-250	5	-0.98	157953300	6223	17.89	25500	25650	25250	33150	17850	25500	25382.18	3.83	-1892	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3638	8.77	0.51	12	0.04	2879.00	49924.00	30250	20241017	-16.53	21600	20240404	16.90	30250	-16.53	20241017	21600	16.90	20240404	30250	-16.53	20241017	21600	16.90	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
33	20241202	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	0	3	0.00	13771300	540	1.55	25500	25650	25500	33150	17850	25500	25502.41	3.83	89	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3674	8.86	0.51	12	0.00	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History