KissMeData/001940/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	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	181021150	8572	36.82	21150	21550	21000	27450	14850	21150	21117.73	5.74	-3058	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	21	N	N
3	20241205	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	152294400	7211	30.98	21150	21550	21000	27450	14850	21150	21119.73	5.74	-3057	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
4	20241205	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	126260600	5982	25.70	21150	21550	21000	27450	14850	21150	21106.75	5.74	-2913	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
5	20241205	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	107471550	5092	21.87	21150	21550	21000	27450	14850	21150	21105.96	5.74	-2583	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
6	20241205	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	104469300	4950	21.26	21150	21550	21000	27450	14850	21150	21104.91	5.74	-2562	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
7	20241205	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-100	5	-0.47	87258200	4135	17.76	21150	21550	21000	27450	14850	21150	21102.35	5.74	-1999	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3405	3.74	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
8	20241205	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	200	2	0.95	32026550	1511	6.49	21150	21550	21050	27450	14850	21150	21195.60	5.74	-421	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3454	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
9	20241205	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	150	2	0.71	380850	18	0.08	21150	21300	21150	27450	14850	21150	21158.33	5.74	-2	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
10	20241204	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	499437850	23277	476.79	21000	21950	21000	27800	15000	21400	21456.29	5.72	303	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	22	N	N
11	20241204	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	476049000	22171	454.14	21000	21950	21000	27800	15000	21400	21471.70	5.72	782	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
12	20241204	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-300	5	-1.40	454634800	21156	433.35	21000	21950	21000	27800	15000	21400	21489.64	5.72	1479	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3413	3.75	0.30	12	0.13	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
13	20241204	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	431517900	20065	411.00	21000	21950	21000	27800	15000	21400	21506.00	5.72	2360	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.12	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
14	20241204	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-150	5	-0.70	421235300	19582	401.11	21000	21950	21000	27800	15000	21400	21511.35	5.72	2486	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3437	3.78	0.30	12	0.12	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
15	20241204	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	393771050	18291	374.66	21000	21950	21000	27800	15000	21400	21528.13	5.72	2709	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.11	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
16	20241204	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	250	2	1.17	195303850	9046	185.29	21000	21950	21000	27800	15000	21400	21590.08	5.72	724	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3502	3.85	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
17	20241204	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	9755700	459	9.40	21000	21500	21000	27800	15000	21400	21254.25	5.72	2	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
18	20241203	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	500	2	2.39	103571000	4882	89.91	20900	21400	20900	27150	14650	20900	21214.87	5.71	402	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3462	3.80	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	924379	N	N	13	N	N
19	20241203	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	94069950	4437	81.71	20900	21300	20900	27150	14650	20900	21201.25	5.71	361	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
20	20241203	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	74620850	3522	64.86	20900	21300	20900	27150	14650	20900	21187.07	5.71	276	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
21	20241203	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	62218950	2938	54.11	20900	21250	20900	27150	14650	20900	21177.31	5.71	101	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
22	20241203	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	56981400	2691	49.56	20900	21250	20900	27150	14650	20900	21174.80	5.71	-120	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
23	20241203	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	53017050	2504	46.11	20900	21250	20900	27150	14650	20900	21172.94	5.71	-129	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
24	20241203	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	25604100	1211	22.30	20900	21250	20900	27150	14650	20900	21142.94	5.71	-175	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
25	20241203	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	0	3	0.00	606100	29	0.53	20900	20900	20900	27150	14650	20900	20900.00	5.71	-4	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3381	3.71	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
26	20241202	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-300	5	-1.42	113861200	5429	215.35	21050	21400	20850	27550	14850	21200	20972.78	5.72	-1814	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	925523	N	N	20	N	N
27	20241202	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	94910000	4525	179.49	21050	21400	20850	27550	14850	21200	20974.59	5.72	-1406	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
28	20241202	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	90668100	4323	171.48	21050	21400	20850	27550	14850	21200	20973.42	5.72	-1395	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
29	20241202	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	86410250	4120	163.43	21050	21400	20850	27550	14850	21200	20973.36	5.72	-1379	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
30	20241202	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	80735600	3848	152.64	21050	21400	20850	27550	14850	21200	20981.19	5.72	-1194	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.02	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
31	20241202	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	33438750	1592	63.15	21050	21400	20900	27550	14850	21200	21004.24	5.72	-768	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
32	20241202	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	15444100	732	29.04	21050	21400	20950	27550	14850	21200	21098.50	5.72	-393	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
33	20241202	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-150	5	-0.71	2294450	109	4.32	21050	21050	21050	27550	14850	21200	21050.00	5.72	-5	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3405	3.74	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History