KissMeData/117580/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160736	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8440	-150	5	-1.75	1071657930	126152	53.24	8530	8610	8410	11160	6020	8590	8495.28	6115	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2321	15.54	0.72	12	0.46	543.00	11694.00	14100	20240604	-40.14	7750	20231227	8.90	14100	-40.14	20240604	7960	6.03	20240103	14100	-40.14	20240604	7750	8.90	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
3	20241205	150741	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8430	-160	5	-1.86	988198940	116273	49.07	8530	8610	8410	11160	6020	8590	8498.95	1997	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2318	15.52	0.72	12	0.42	543.00	11694.00	14100	20240604	-40.21	7750	20231227	8.77	14100	-40.21	20240604	7960	5.90	20240103	14100	-40.21	20240604	7750	8.77	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
4	20241205	140728	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8530	-60	5	-0.70	696537370	81883	34.56	8530	8610	8410	11160	6020	8590	8506.49	-3232	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2346	15.71	0.73	12	0.30	543.00	11694.00	14100	20240604	-39.50	7750	20231227	10.06	14100	-39.50	20240604	7960	7.16	20240103	14100	-39.50	20240604	7750	10.06	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
5	20241205	130737	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8510	-80	5	-0.93	652361670	76688	32.37	8530	8610	8410	11160	6020	8590	8506.69	-4135	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2340	15.67	0.73	12	0.28	543.00	11694.00	14100	20240604	-39.65	7750	20231227	9.81	14100	-39.65	20240604	7960	6.91	20240103	14100	-39.65	20240604	7750	9.81	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
6	20241205	120737	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8550	-40	5	-0.47	618164900	72672	30.67	8530	8610	8410	11160	6020	8590	8506.22	-3870	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2351	15.75	0.73	12	0.26	543.00	11694.00	14100	20240604	-39.36	7750	20231227	10.32	14100	-39.36	20240604	7960	7.41	20240103	14100	-39.36	20240604	7750	10.32	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
7	20241205	110736	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8530	-60	5	-0.70	552891220	65044	27.45	8530	8610	8410	11160	6020	8590	8500.25	-4769	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2346	15.71	0.73	12	0.24	543.00	11694.00	14100	20240604	-39.50	7750	20231227	10.06	14100	-39.50	20240604	7960	7.16	20240103	14100	-39.50	20240604	7750	10.06	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
8	20241205	100733	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8550	-40	5	-0.47	387305030	45579	19.24	8530	8610	8420	11160	6020	8590	8497.43	-5514	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2351	15.75	0.73	12	0.17	543.00	11694.00	14100	20240604	-39.36	7750	20231227	10.32	14100	-39.36	20240604	7960	7.41	20240103	14100	-39.36	20240604	7750	10.32	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
9	20241205	090739	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8540	-50	5	-0.58	99373810	11636	4.91	8530	8610	8500	11160	6020	8590	8540.17	1584	9010	8800	8640	8430	8270	8720	8350	275	2570	1000	5320	10	1	27500000	2349	15.73	0.73	12	0.04	543.00	11694.00	14100	20240604	-39.43	7750	20231227	10.19	14100	-39.43	20240604	7960	7.29	20240103	14100	-39.43	20240604	7750	10.19	20231227	2.93	N	117580	1000	275 억	N	N	0	N	N
10	20241204	160724	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8590	-360	5	-4.02	2031161270	235747	321.35	8730	8850	8480	11630	6270	8950	8615.87	-49586	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2362	15.82	0.73	12	0.86	543.00	11694.00	14100	20240604	-39.08	7750	20231227	10.84	14100	-39.08	20240604	7960	7.91	20240103	14100	-39.08	20240604	7750	10.84	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
11	20241204	150725	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8600	-350	5	-3.91	1969673060	228594	311.60	8730	8850	8480	11630	6270	8950	8616.47	-46565	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2365	15.84	0.74	12	0.83	543.00	11694.00	14100	20240604	-39.01	7750	20231227	10.97	14100	-39.01	20240604	7960	8.04	20240103	14100	-39.01	20240604	7750	10.97	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
12	20241204	140724	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8580	-370	5	-4.13	1888977090	219203	298.80	8730	8850	8480	11630	6270	8950	8617.48	-46532	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2360	15.80	0.73	12	0.80	543.00	11694.00	14100	20240604	-39.15	7750	20231227	10.71	14100	-39.15	20240604	7960	7.79	20240103	14100	-39.15	20240604	7750	10.71	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
13	20241204	130722	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8650	-300	5	-3.35	1790118080	207710	283.13	8730	8850	8480	11630	6270	8950	8618.35	-45614	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2379	15.93	0.74	12	0.76	543.00	11694.00	14100	20240604	-38.65	7750	20231227	11.61	14100	-38.65	20240604	7960	8.67	20240103	14100	-38.65	20240604	7750	11.61	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
14	20241204	120720	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8540	-410	5	-4.58	1574964370	182659	248.99	8730	8850	8480	11630	6270	8950	8622.43	-41654	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2349	15.73	0.73	12	0.66	543.00	11694.00	14100	20240604	-39.43	7750	20231227	10.19	14100	-39.43	20240604	7960	7.29	20240103	14100	-39.43	20240604	7750	10.19	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
15	20241204	110710	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8570	-380	5	-4.25	1213145950	140199	191.11	8730	8850	8550	11630	6270	8950	8653.03	-38333	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2357	15.78	0.73	12	0.51	543.00	11694.00	14100	20240604	-39.22	7750	20231227	10.58	14100	-39.22	20240604	7960	7.66	20240103	14100	-39.22	20240604	7750	10.58	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
16	20241204	100713	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8700	-250	5	-2.79	770339140	88680	120.88	8730	8850	8560	11630	6270	8950	8686.73	-16503	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2393	16.02	0.74	12	0.32	543.00	11694.00	14100	20240604	-38.30	7750	20231227	12.26	14100	-38.30	20240604	7960	9.30	20240103	14100	-38.30	20240604	7750	12.26	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
17	20241204	090726	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8800	-150	5	-1.68	151963160	17401	23.72	8730	8850	8650	11630	6270	8950	8733.01	-3790	9150	9050	8850	8750	8550	9100	8800	275	2680	1000	5540	10	1	27500000	2420	16.21	0.75	12	0.06	543.00	11694.00	14100	20240604	-37.59	7750	20231227	13.55	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	7750	13.55	20231227	2.98	N	117580	1000	275 억	N	N	1	N	N
18	20241203	160757	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8950	170	2	1.94	638545050	72175	57.30	8650	8950	8650	11410	6150	8780	8846.87	15864	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2461	16.48	0.77	12	0.26	543.00	11694.00	14100	20240604	-36.52	7750	20231227	15.48	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	7750	15.48	20231227	3.08	N	117580	1000	275 억	N	N	1	N	N
19	20241203	150822	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8930	150	2	1.71	592059520	66977	53.17	8650	8950	8650	11410	6150	8780	8839.74	15950	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2456	16.45	0.76	12	0.24	543.00	11694.00	14100	20240604	-36.67	7750	20231227	15.23	14100	-36.67	20240604	7960	12.19	20240103	14100	-36.67	20240604	7750	15.23	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
20	20241203	140811	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8910	130	2	1.48	555129910	62837	49.89	8650	8950	8650	11410	6150	8780	8834.44	15251	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2450	16.41	0.76	12	0.23	543.00	11694.00	14100	20240604	-36.81	7750	20231227	14.97	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	7750	14.97	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
21	20241203	130813	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8910	130	2	1.48	515052450	58340	46.32	8650	8950	8650	11410	6150	8780	8828.46	12708	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2450	16.41	0.76	12	0.21	543.00	11694.00	14100	20240604	-36.81	7750	20231227	14.97	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	7750	14.97	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
22	20241203	120820	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8940	160	2	1.82	485052540	54975	43.65	8650	8940	8650	11410	6150	8780	8823.15	11122	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2459	16.46	0.76	12	0.20	543.00	11694.00	14100	20240604	-36.60	7750	20231227	15.35	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	7750	15.35	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
23	20241203	110803	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8920	140	2	1.59	389981200	44298	35.17	8650	8940	8650	11410	6150	8780	8803.58	10886	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2453	16.43	0.76	12	0.16	543.00	11694.00	14100	20240604	-36.74	7750	20231227	15.10	14100	-36.74	20240604	7960	12.06	20240103	14100	-36.74	20240604	7750	15.10	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
24	20241203	100751	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8850	70	2	0.80	238124180	27145	21.55	8650	8870	8650	11410	6150	8780	8772.30	6576	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2434	16.30	0.76	12	0.10	543.00	11694.00	14100	20240604	-37.23	7750	20231227	14.19	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7750	14.19	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
25	20241203	090743	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8800	20	2	0.23	102587190	11787	9.36	8650	8850	8650	11410	6150	8780	8703.42	6891	9126	8952	8856	8682	8586	8905	8635	275	2630	1000	5440	10	1	27500000	2420	16.21	0.75	12	0.04	543.00	11694.00	14100	20240604	-37.59	7750	20231227	13.55	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	7750	13.55	20231227	3.08	N	117580	1000	275 억	N	N	0	N	N
26	20241202	160732	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8780	-170	5	-1.90	1100898650	124625	113.95	8950	9030	8760	11630	6270	8950	8833.94	-11913	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2415	16.17	0.75	12	0.45	543.00	11694.00	14100	20240604	-37.73	7750	20231227	13.29	14100	-37.73	20240604	7960	10.30	20240103	14100	-37.73	20240604	7750	13.29	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
27	20241202	150833	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8780	-170	5	-1.90	1015151740	114847	105.01	8950	9030	8760	11630	6270	8950	8839.16	-11069	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2415	16.17	0.75	12	0.42	543.00	11694.00	14100	20240604	-37.73	7750	20231227	13.29	14100	-37.73	20240604	7960	10.30	20240103	14100	-37.73	20240604	7750	13.29	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
28	20241202	140753	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8810	-140	5	-1.56	865110630	97788	89.41	8950	9030	8760	11630	6270	8950	8846.80	-3298	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2423	16.22	0.75	12	0.36	543.00	11694.00	14100	20240604	-37.52	7750	20231227	13.68	14100	-37.52	20240604	7960	10.68	20240103	14100	-37.52	20240604	7750	13.68	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
29	20241202	130747	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8790	-160	5	-1.79	760962140	85962	78.60	8950	9030	8760	11630	6270	8950	8852.31	-1884	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2417	16.19	0.75	12	0.31	543.00	11694.00	14100	20240604	-37.66	7750	20231227	13.42	14100	-37.66	20240604	7960	10.43	20240103	14100	-37.66	20240604	7750	13.42	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
30	20241202	120804	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8820	-130	5	-1.45	556990080	62780	57.40	8950	9030	8800	11630	6270	8950	8872.09	1210	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2426	16.24	0.75	12	0.23	543.00	11694.00	14100	20240604	-37.45	7750	20231227	13.81	14100	-37.45	20240604	7960	10.80	20240103	14100	-37.45	20240604	7750	13.81	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
31	20241202	110721	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8850	-100	5	-1.12	461968200	52010	47.56	8950	9030	8800	11630	6270	8950	8882.29	181	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2434	16.30	0.76	12	0.19	543.00	11694.00	14100	20240604	-37.23	7750	20231227	14.19	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7750	14.19	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
32	20241202	100725	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	8890	-60	5	-0.67	292438980	32839	30.03	8950	9030	8800	11630	6270	8950	8905.23	-4013	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2445	16.37	0.76	12	0.12	543.00	11694.00	14100	20240604	-36.95	7750	20231227	14.71	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	7750	14.71	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N
33	20241202	090723	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	9020	70	2	0.78	45456350	5072	4.64	8950	9030	8950	11630	6270	8950	8962.22	1822	9350	9150	9050	8850	8750	9100	8800	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.02	543.00	11694.00	14100	20240604	-36.03	7750	20231227	16.39	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	7750	16.39	20231227	3.11	N	117580	1000	275 억	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History