KissMeData/000490/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	기계	N	N	N	Y	60	N	10270	-80	5	-0.77	6933722510	667044	69.12	10420	10700	10070	13450	7250	10350	10394.99	3.41	14344	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2633	15.06	0.58	12	2.60	682.00	17666.00	20100	20231222	-48.91	7850	20241115	30.83	18360	-44.06	20240102	7850	30.83	20241115	20100	-48.91	20231222	7850	30.83	20241115	3.63	N	000490	1000	256 억	873437	N	N	232	N	N
3	20241205	150107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10280	-70	5	-0.68	6482673010	623103	64.57	10420	10700	10070	13450	7250	10350	10403.86	3.41	8584	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2636	15.07	0.58	12	2.43	682.00	17666.00	20100	20231222	-48.86	7850	20241115	30.96	18360	-44.01	20240102	7850	30.96	20241115	20100	-48.86	20231222	7850	30.96	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
4	20241205	140107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10290	-60	5	-0.58	5849486330	561510	58.19	10420	10700	10070	13450	7250	10350	10417.42	3.41	1170	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2638	15.09	0.58	12	2.19	682.00	17666.00	20100	20231222	-48.81	7850	20241115	31.08	18360	-43.95	20240102	7850	31.08	20241115	20100	-48.81	20231222	7850	31.08	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
5	20241205	130107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10280	-70	5	-0.68	5526983150	530086	54.93	10420	10700	10070	13450	7250	10350	10426.58	3.41	2933	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2636	15.07	0.58	12	2.07	682.00	17666.00	20100	20231222	-48.86	7850	20241115	30.96	18360	-44.01	20240102	7850	30.96	20241115	20100	-48.86	20231222	7850	30.96	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
6	20241205	120107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10480	130	2	1.26	4900980760	469965	48.70	10420	10700	10070	13450	7250	10350	10428.40	3.41	25	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2687	15.37	0.59	12	1.83	682.00	17666.00	20100	20231222	-47.86	7850	20241115	33.50	18360	-42.92	20240102	7850	33.50	20241115	20100	-47.86	20231222	7850	33.50	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
7	20241205	110107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10530	180	2	1.74	3239095900	312374	32.37	10420	10650	10070	13450	7250	10350	10369.29	3.41	8433	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2700	15.44	0.60	12	1.22	682.00	17666.00	20100	20231222	-47.61	7850	20241115	34.14	18360	-42.65	20240102	7850	34.14	20241115	20100	-47.61	20231222	7850	34.14	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
8	20241205	100106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10260	-90	5	-0.87	2001242210	193884	20.09	10420	10520	10070	13450	7250	10350	10321.85	3.41	12943	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2631	15.04	0.58	12	0.76	682.00	17666.00	20100	20231222	-48.96	7850	20241115	30.70	18360	-44.12	20240102	7850	30.70	20241115	20100	-48.96	20231222	7850	30.70	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
9	20241205	090107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10340	-10	5	-0.10	137479080	13232	1.37	10420	10420	10340	13450	7250	10350	10389.91	3.41	-5566	11176	10762	10466	10052	9756	10615	9905	256	3100	1000	7450	10	1	25640788	2651	15.16	0.59	12	0.05	682.00	17666.00	20100	20231222	-48.56	7850	20241115	31.72	18360	-43.68	20240102	7850	31.72	20241115	20100	-48.56	20231222	7850	31.72	20241115	3.63	N	000490	1000	256 억	873437	N	N	685	N	N
10	20241204	160106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10350	-710	5	-6.42	9813205390	934466	22.40	10580	10880	10170	14370	7750	11060	10501.54	3.43	-5161	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2654	15.18	0.59	12	3.64	682.00	17666.00	20100	20231222	-48.51	7850	20241115	31.85	18360	-43.63	20240102	7850	31.85	20241115	20100	-48.51	20231222	7850	31.85	20241115	3.91	N	000490	1000	256 억	879324	N	N	685	N	N
11	20241204	150107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10260	-800	5	-7.23	9075499270	862979	20.69	10580	10880	10170	14370	7750	11060	10516.44	3.43	-11355	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2631	15.04	0.58	12	3.37	682.00	17666.00	20100	20231222	-48.96	7850	20241115	30.70	18360	-44.12	20240102	7850	30.70	20241115	20100	-48.96	20231222	7850	30.70	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
12	20241204	140106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10220	-840	5	-7.59	8198510070	777288	18.63	10580	10880	10200	14370	7750	11060	10547.55	3.43	-13774	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2620	14.99	0.58	12	3.03	682.00	17666.00	20100	20231222	-49.15	7850	20241115	30.19	18360	-44.34	20240102	7850	30.19	20241115	20100	-49.15	20231222	7850	30.19	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
13	20241204	130106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10440	-620	5	-5.61	7284542930	688687	16.51	10580	10880	10230	14370	7750	11060	10577.40	3.43	-8661	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2677	15.31	0.59	12	2.69	682.00	17666.00	20100	20231222	-48.06	7850	20241115	32.99	18360	-43.14	20240102	7850	32.99	20241115	20100	-48.06	20231222	7850	32.99	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
14	20241204	120107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10360	-700	5	-6.33	6804638850	642501	15.40	10580	10880	10230	14370	7750	11060	10590.82	3.43	-11607	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2656	15.19	0.59	12	2.51	682.00	17666.00	20100	20231222	-48.46	7850	20241115	31.97	18360	-43.57	20240102	7850	31.97	20241115	20100	-48.46	20231222	7850	31.97	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
15	20241204	110106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10500	-560	5	-5.06	5492329620	516007	12.37	10580	10880	10480	14370	7750	11060	10643.86	3.43	-16117	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2692	15.40	0.59	12	2.01	682.00	17666.00	20100	20231222	-47.76	7850	20241115	33.76	18360	-42.81	20240102	7850	33.76	20241115	20100	-47.76	20231222	7850	33.76	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
16	20241204	100107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10580	-480	5	-4.34	4442941820	416340	9.98	10580	10880	10500	14370	7750	11060	10671.37	3.43	-3867	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2713	15.51	0.60	12	1.62	682.00	17666.00	20100	20231222	-47.36	7850	20241115	34.78	18360	-42.37	20240102	7850	34.78	20241115	20100	-47.36	20231222	7850	34.78	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
17	20241204	090107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10750	-310	5	-2.80	625086660	58818	1.41	10580	10750	10550	14370	7750	11060	10627.05	3.43	8929	12020	11540	11090	10610	10160	11780	10850	256	3310	1000	7960	10	1	25640788	2756	15.76	0.61	12	0.23	682.00	17666.00	20100	20231222	-46.52	7850	20241115	36.94	18360	-41.45	20240102	7850	36.94	20241115	20100	-46.52	20231222	7850	36.94	20241115	3.91	N	000490	1000	256 억	879324	N	N	224	N	N
18	20241203	160107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11060	260	2	2.41	44284338060	3975581	78.46	11000	11570	10640	14040	7560	10800	11139.13	3.85	-106165	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2836	16.22	0.63	12	15.50	682.00	17666.00	20100	20231222	-44.98	7850	20241115	40.89	18360	-39.76	20240102	7850	40.89	20241115	20100	-44.98	20231222	7850	40.89	20241115	3.94	N	000490	1000	256 억	986991	N	N	224	N	N
19	20241203	150107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10820	20	2	0.19	42493091010	3812573	75.24	11000	11570	10640	14040	7560	10800	11145.52	3.85	-116437	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2774	15.87	0.61	12	14.87	682.00	17666.00	20100	20231222	-46.17	7850	20241115	37.83	18360	-41.07	20240102	7850	37.83	20241115	20100	-46.17	20231222	7850	37.83	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
20	20241203	140107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10820	20	2	0.19	41360123320	3708113	73.18	11000	11570	10640	14040	7560	10800	11153.96	3.85	-119281	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2774	15.87	0.61	12	14.46	682.00	17666.00	20100	20231222	-46.17	7850	20241115	37.83	18360	-41.07	20240102	7850	37.83	20241115	20100	-46.17	20231222	7850	37.83	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
21	20241203	130107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10970	170	2	1.57	39535203370	3540578	69.87	11000	11570	10640	14040	7560	10800	11166.31	3.85	-119112	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2813	16.09	0.62	12	13.81	682.00	17666.00	20100	20231222	-45.42	7850	20241115	39.75	18360	-40.25	20240102	7850	39.75	20241115	20100	-45.42	20231222	7850	39.75	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
22	20241203	120108	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11080	280	2	2.59	38132933790	3413448	67.37	11000	11570	10640	14040	7560	10800	11171.38	3.85	-111779	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2841	16.25	0.63	12	13.31	682.00	17666.00	20100	20231222	-44.88	7850	20241115	41.15	18360	-39.65	20240102	7850	41.15	20241115	20100	-44.88	20231222	7850	41.15	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
23	20241203	110107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11050	250	2	2.31	35942585120	3215121	63.45	11000	11570	10640	14040	7560	10800	11179.23	3.85	-122968	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2833	16.20	0.63	12	12.54	682.00	17666.00	20100	20231222	-45.02	7850	20241115	40.76	18360	-39.81	20240102	7850	40.76	20241115	20100	-45.02	20231222	7850	40.76	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
24	20241203	100107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11170	370	2	3.43	24919545670	2234240	44.09	11000	11570	10640	14040	7560	10800	11153.48	3.85	-121568	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2864	16.38	0.63	12	8.71	682.00	17666.00	20100	20231222	-44.43	7850	20241115	42.29	18360	-39.16	20240102	7850	42.29	20241115	20100	-44.43	20231222	7850	42.29	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
25	20241203	090107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10880	80	2	0.74	1024812690	93373	1.84	11000	11040	10880	14040	7560	10800	10975.49	3.85	-15596	12160	11480	10930	10250	9700	11820	10590	256	3240	1000	7770	10	1	25640788	2790	15.95	0.62	12	0.36	682.00	17666.00	20100	20231222	-45.87	7850	20241115	38.60	18360	-40.74	20240102	7850	38.60	20241115	20100	-45.87	20231222	7850	38.60	20241115	3.94	N	000490	1000	256 억	986991	N	N	131	N	N
26	20241202	160107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10800	360	2	3.45	55104102790	4938595	591.14	10550	11610	10380	13570	7310	10440	11158.34	3.51	88652	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2769	15.84	0.61	12	19.26	682.00	17666.00	20100	20231222	-46.27	7850	20241115	37.58	18360	-41.18	20240102	7850	37.58	20241115	20100	-46.27	20231222	7850	37.58	20241115	3.74	N	000490	1000	256 억	901122	N	N	131	N	N
27	20241202	150107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10820	380	2	3.64	53398125070	4780224	572.18	10550	11610	10380	13570	7310	10440	11170.85	3.51	71058	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2774	15.87	0.61	12	18.64	682.00	17666.00	20100	20231222	-46.17	7850	20241115	37.83	18360	-41.07	20240102	7850	37.83	20241115	20100	-46.17	20231222	7850	37.83	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
28	20241202	140106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11040	600	2	5.75	49499937800	4424141	529.56	10550	11610	10380	13570	7310	10440	11188.84	3.51	8413	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2831	16.19	0.62	12	17.25	682.00	17666.00	20100	20231222	-45.07	7850	20241115	40.64	18360	-39.87	20240102	7850	40.64	20241115	20100	-45.07	20231222	7850	40.64	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
29	20241202	130107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11270	830	2	7.95	43263047250	3867701	462.96	10550	11610	10380	13570	7310	10440	11186.00	3.51	-17917	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2890	16.52	0.64	12	15.08	682.00	17666.00	20100	20231222	-43.93	7850	20241115	43.57	18360	-38.62	20240102	7850	43.57	20241115	20100	-43.93	20231222	7850	43.57	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
30	20241202	120109	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10940	500	2	4.79	12398109510	1154571	138.20	10550	11020	10380	13570	7310	10440	10738.65	3.51	-20701	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2805	16.04	0.62	12	4.50	682.00	17666.00	20100	20231222	-45.57	7850	20241115	39.36	18360	-40.41	20240102	7850	39.36	20241115	20100	-45.57	20231222	7850	39.36	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
31	20241202	110106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10420	-20	5	-0.19	4522043490	426560	51.06	10550	10840	10380	13570	7310	10440	10601.73	3.51	-6168	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2672	15.28	0.59	12	1.66	682.00	17666.00	20100	20231222	-48.16	7850	20241115	32.74	18360	-43.25	20240102	7850	32.74	20241115	20100	-48.16	20231222	7850	32.74	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
32	20241202	100106	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10480	40	2	0.38	3682670170	346023	41.42	10550	10840	10440	13570	7310	10440	10643.68	3.51	-3135	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2687	15.37	0.59	12	1.35	682.00	17666.00	20100	20231222	-47.86	7850	20241115	33.50	18360	-42.92	20240102	7850	33.50	20241115	20100	-47.86	20231222	7850	33.50	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N
33	20241202	090107	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10580	140	2	1.34	274833630	26041	3.12	10550	10620	10510	13570	7310	10440	10560.43	3.51	3762	10973	10706	10533	10266	10093	10620	10180	256	3130	1000	7510	10	1	25640788	2713	15.51	0.60	12	0.10	682.00	17666.00	20100	20231222	-47.36	7850	20241115	34.78	18360	-42.37	20240102	7850	34.78	20241115	20100	-47.36	20231222	7850	34.78	20241115	3.74	N	000490	1000	256 억	901122	N	N	14	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History