KissMeData/001430/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	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20050	-900	5	-4.30	6154863560	305930	154.97	20950	21150	19710	27200	14700	20950	20118.57	8.62	-24965	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7190	5.61	0.37	12	0.85	3576.00	54525.00	27750	20231215	-27.75	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	27750	-27.75	20231215	16640	20.49	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	6119	N	N
3	20241205	150118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20050	-900	5	-4.30	5858029360	291122	147.47	20950	21150	19710	27200	14700	20950	20122.25	8.62	-22552	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7190	5.61	0.37	12	0.81	3576.00	54525.00	27750	20231215	-27.75	16640	20240805	20.49	27350	-26.69	20240226	16640	20.49	20240805	27750	-27.75	20231215	16640	20.49	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
4	20241205	140118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20200	-750	5	-3.58	4992557360	247980	125.62	20950	21150	19710	27200	14700	20950	20132.90	8.62	-13153	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7244	5.65	0.37	12	0.69	3576.00	54525.00	27750	20231215	-27.21	16640	20240805	21.39	27350	-26.14	20240226	16640	21.39	20240805	27750	-27.21	20231215	16640	21.39	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
5	20241205	130118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20000	-950	5	-4.53	4342161090	215612	109.22	20950	21150	19710	27200	14700	20950	20138.77	8.62	-18457	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7172	5.59	0.37	12	0.60	3576.00	54525.00	27750	20231215	-27.93	16640	20240805	20.19	27350	-26.87	20240226	16640	20.19	20240805	27750	-27.93	20231215	16640	20.19	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
6	20241205	120119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20250	-700	5	-3.34	3690664290	183187	92.79	20950	21150	19710	27200	14700	20950	20146.97	8.62	-19097	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7262	5.66	0.37	12	0.51	3576.00	54525.00	27750	20231215	-27.03	16640	20240805	21.69	27350	-25.96	20240226	16640	21.69	20240805	27750	-27.03	20231215	16640	21.69	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
7	20241205	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20350	-600	5	-2.86	3227531190	160372	81.24	20950	21150	19710	27200	14700	20950	20125.27	8.62	-24198	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7298	5.69	0.37	12	0.45	3576.00	54525.00	27750	20231215	-26.67	16640	20240805	22.30	27350	-25.59	20240226	16640	22.30	20240805	27750	-26.67	20231215	16640	22.30	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
8	20241205	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19810	-1140	5	-5.44	2333311730	115817	58.67	20950	21150	19800	27200	14700	20950	20146.53	8.62	-30178	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	10	1	35862119	7104	5.54	0.36	12	0.32	3576.00	54525.00	27750	20231215	-28.61	16640	20240805	19.05	27350	-27.57	20240226	16640	19.05	20240805	27750	-28.61	20231215	16640	19.05	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
9	20241205	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20850	-100	5	-0.48	41820250	1999	1.01	20950	20950	20850	27200	14700	20950	20920.57	8.62	-1498	22983	21966	21433	20416	19883	21700	20150	2193	6250	5000	15920	50	1	35862119	7477	5.83	0.38	12	0.01	3576.00	54525.00	27750	20231215	-24.86	16640	20240805	25.30	27350	-23.77	20240226	16640	25.30	20240805	27750	-24.86	20231215	16640	25.30	20240805	0.95	N	001430	5000	2193 억	3090708	N	N	273	N	N
10	20241204	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	20950	-1600	5	-7.10	4192198800	195965	147.95	22200	22450	20900	29300	15800	22550	21390.53	8.69	-26425	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7513	5.86	0.38	12	0.55	3576.00	54525.00	27750	20231215	-24.50	16640	20240805	25.90	27350	-23.40	20240226	16640	25.90	20240805	27750	-24.50	20231215	16640	25.90	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	273	N	N
11	20241204	150118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21000	-1550	5	-6.87	3789177150	176775	133.46	22200	22450	20950	29300	15800	22550	21431.82	8.69	-22338	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7531	5.87	0.39	12	0.49	3576.00	54525.00	27750	20231215	-24.32	16640	20240805	26.20	27350	-23.22	20240226	16640	26.20	20240805	27750	-24.32	20231215	16640	26.20	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
12	20241204	140118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	-1450	5	-6.43	3403285800	158441	119.62	22200	22450	20950	29300	15800	22550	21476.39	8.69	-20448	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7567	5.90	0.39	12	0.44	3576.00	54525.00	27750	20231215	-23.96	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
13	20241204	130117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21250	-1300	5	-5.76	3175590850	147696	111.51	22200	22450	20950	29300	15800	22550	21497.25	8.69	-18621	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7621	5.94	0.39	12	0.41	3576.00	54525.00	27750	20231215	-23.42	16640	20240805	27.70	27350	-22.30	20240226	16640	27.70	20240805	27750	-23.42	20231215	16640	27.70	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
14	20241204	120117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	-1450	5	-6.43	2860768300	132870	100.31	22200	22450	20950	29300	15800	22550	21526.68	8.69	-18070	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7567	5.90	0.39	12	0.37	3576.00	54525.00	27750	20231215	-23.96	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
15	20241204	110116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21250	-1300	5	-5.76	2371709150	109649	82.78	22200	22450	21000	29300	15800	22550	21625.74	8.69	-10198	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7621	5.94	0.39	12	0.31	3576.00	54525.00	27750	20231215	-23.42	16640	20240805	27.70	27350	-22.30	20240226	16640	27.70	20240805	27750	-23.42	20231215	16640	27.70	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
16	20241204	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21450	-1100	5	-4.88	1456609250	66431	50.15	22200	22450	21400	29300	15800	22550	21921.86	8.69	-3086	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7692	6.00	0.39	12	0.19	3576.00	54525.00	27750	20231215	-22.70	16640	20240805	28.91	27350	-21.57	20240226	16640	28.91	20240805	27750	-22.70	20231215	16640	28.91	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
17	20241204	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22200	-350	5	-1.55	140126650	6300	4.76	22200	22350	22150	29300	15800	22550	22215.40	8.69	-737	23650	23100	22800	22250	21950	22950	22100	2193	6750	5000	17130	50	1	35862119	7961	6.21	0.41	12	0.02	3576.00	54525.00	27750	20231215	-20.00	16640	20240805	33.41	27350	-18.83	20240226	16640	33.41	20240805	27750	-20.00	20231215	16640	33.41	20240805	0.96	N	001430	5000	2193 억	3115013	N	N	572	N	N
18	20241203	160119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22550	50	2	0.22	3022988100	132205	101.95	22850	23350	22500	29250	15750	22500	22866.34	8.63	21633	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8087	6.31	0.41	12	0.37	3576.00	54525.00	27750	20231215	-18.74	16640	20240805	35.52	27350	-17.55	20240226	16640	35.52	20240805	27750	-18.74	20231215	16640	35.52	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	572	N	N
19	20241203	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	100	2	0.44	2861279150	125039	96.43	22850	23350	22500	29250	15750	22500	22883.15	8.63	23210	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8105	6.32	0.41	12	0.35	3576.00	54525.00	27750	20231215	-18.56	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	27750	-18.56	20231215	16640	35.82	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
20	20241203	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22850	350	2	1.56	2530058900	110430	85.16	22850	23350	22500	29250	15750	22500	22911.05	8.63	17945	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8194	6.39	0.42	12	0.31	3576.00	54525.00	27750	20231215	-17.66	16640	20240805	37.32	27350	-16.45	20240226	16640	37.32	20240805	27750	-17.66	20231215	16640	37.32	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
21	20241203	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22950	450	2	2.00	2291468950	99962	77.09	22850	23350	22500	29250	15750	22500	22923.49	8.63	15608	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8230	6.42	0.42	12	0.28	3576.00	54525.00	27750	20231215	-17.30	16640	20240805	37.92	27350	-16.09	20240226	16640	37.92	20240805	27750	-17.30	20231215	16640	37.92	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
22	20241203	120121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23000	500	2	2.22	2097290900	91484	70.55	22850	23350	22500	29250	15750	22500	22925.31	8.63	13336	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8248	6.43	0.42	12	0.26	3576.00	54525.00	27750	20231215	-17.12	16640	20240805	38.22	27350	-15.90	20240226	16640	38.22	20240805	27750	-17.12	20231215	16640	38.22	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
23	20241203	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23200	700	2	3.11	1920638300	83798	64.62	22850	23350	22500	29250	15750	22500	22919.96	8.63	11510	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8320	6.49	0.43	12	0.23	3576.00	54525.00	27750	20231215	-16.40	16640	20240805	39.42	27350	-15.17	20240226	16640	39.42	20240805	27750	-16.40	20231215	16640	39.42	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
24	20241203	100117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22750	250	2	1.11	755161850	33247	25.64	22850	23000	22500	29250	15750	22500	22713.81	8.63	10127	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8159	6.36	0.42	12	0.09	3576.00	54525.00	27750	20231215	-18.02	16640	20240805	36.72	27350	-16.82	20240226	16640	36.72	20240805	27750	-18.02	20231215	16640	36.72	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
25	20241203	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	300	2	1.33	91030300	3988	3.08	22850	22950	22800	29250	15750	22500	22827.70	8.63	-1601	23700	23100	22800	22200	21900	22950	22050	2193	6750	5000	17100	50	1	35862119	8177	6.38	0.42	12	0.01	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.00	N	001430	5000	2193 억	3096249	N	N	558	N	N
26	20241202	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22500	-500	5	-2.17	2916873050	128004	73.51	23200	23400	22500	29900	16100	23000	22788.32	8.64	541	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8069	6.29	0.41	12	0.36	3576.00	54525.00	27750	20231215	-18.92	16640	20240805	35.22	27350	-17.73	20240226	16640	35.22	20240805	27750	-18.92	20231215	16640	35.22	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	558	N	N
27	20241202	150118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22700	-300	5	-1.30	2577660700	112986	64.88	23200	23400	22600	29900	16100	23000	22813.82	8.64	-909	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8141	6.35	0.42	12	0.32	3576.00	54525.00	27750	20231215	-18.20	16640	20240805	36.42	27350	-17.00	20240226	16640	36.42	20240805	27750	-18.20	20231215	16640	36.42	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
28	20241202	140117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22850	-150	5	-0.65	2318375350	101599	58.34	23200	23400	22600	29900	16100	23000	22818.70	8.64	3425	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8194	6.39	0.42	12	0.28	3576.00	54525.00	27750	20231215	-17.66	16640	20240805	37.32	27350	-16.45	20240226	16640	37.32	20240805	27750	-17.66	20231215	16640	37.32	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
29	20241202	130121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	1894773200	82985	47.65	23200	23400	22600	29900	16100	23000	22832.52	8.64	984	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8177	6.38	0.42	12	0.23	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
30	20241202	120121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22850	-150	5	-0.65	1635093650	71613	41.12	23200	23400	22600	29900	16100	23000	22832.12	8.64	3312	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8194	6.39	0.42	12	0.20	3576.00	54525.00	27750	20231215	-17.66	16640	20240805	37.32	27350	-16.45	20240226	16640	37.32	20240805	27750	-17.66	20231215	16640	37.32	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
31	20241202	110116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22950	-50	5	-0.22	1408872000	61740	35.45	23200	23400	22600	29900	16100	23000	22819.14	8.64	5237	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8230	6.42	0.42	12	0.17	3576.00	54525.00	27750	20231215	-17.30	16640	20240805	37.92	27350	-16.09	20240226	16640	37.92	20240805	27750	-17.30	20231215	16640	37.92	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
32	20241202	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	-200	5	-0.87	1221403750	53512	30.73	23200	23400	22600	29900	16100	23000	22824.53	8.64	5313	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8177	6.38	0.42	12	0.15	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N
33	20241202	090117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23300	300	2	1.30	171564600	7392	4.24	23200	23400	23000	29900	16100	23000	23212.37	8.64	1404	23833	23416	22583	22166	21333	23625	22375	2193	6900	5000	17480	50	1	35862119	8356	6.52	0.43	12	0.02	3576.00	54525.00	27750	20231215	-16.04	16640	20240805	40.02	27350	-14.81	20240226	16640	40.02	20240805	27750	-16.04	20231215	16640	40.02	20240805	1.01	N	001430	5000	2193 억	3098409	N	N	5	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History