KissMeData/002220/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	pbr	settlingMonth	volumeTurnoverRate	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	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-54	5	-2.70	14860790	7576	87.12	1999	2010	1921	2595	1400	1999	1961.58	0.16	307	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	519	0.30	12	0.03	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
3	20241205	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-49	5	-2.45	13751512	7009	80.60	1999	2010	1921	2595	1400	1999	1961.98	0.16	471	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	521	0.30	12	0.03	6521.00	2890	20240130	-32.53	1890	20241114	3.17	2890	-32.53	20240130	1890	3.17	20241114	2890	-32.53	20240130	1890	3.17	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
4	20241205	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-54	5	-2.70	13302812	6779	77.96	1999	2010	1921	2595	1400	1999	1962.36	0.16	477	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	519	0.30	12	0.03	6521.00	2890	20240130	-32.70	1890	20241114	2.91	2890	-32.70	20240130	1890	2.91	20241114	2890	-32.70	20240130	1890	2.91	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
5	20241205	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1975	-24	5	-1.20	11680372	5945	68.36	1999	2010	1921	2595	1400	1999	1964.74	0.16	110	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	527	0.30	12	0.02	6521.00	2890	20240130	-31.66	1890	20241114	4.50	2890	-31.66	20240130	1890	4.50	20241114	2890	-31.66	20240130	1890	4.50	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
6	20241205	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1982	-17	5	-0.85	2913979	1464	16.84	1999	2010	1982	2595	1400	1999	1990.42	0.16	-53	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	529	0.30	12	0.01	6521.00	2890	20240130	-31.42	1890	20241114	4.87	2890	-31.42	20240130	1890	4.87	20241114	2890	-31.42	20240130	1890	4.87	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
7	20241205	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1989	-10	5	-0.50	1697373	852	9.80	1999	2010	1989	2595	1400	1999	1992.22	0.16	-31	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	531	0.31	12	0.00	6521.00	2890	20240130	-31.18	1890	20241114	5.24	2890	-31.18	20240130	1890	5.24	20241114	2890	-31.18	20240130	1890	5.24	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
8	20241205	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	0	3	0.00	509880	255	2.93	1999	2010	1999	2595	1400	1999	1999.53	0.16	0	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	534	0.31	12	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
9	20241205	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.16	0	2039	2018	1999	1978	1959	2009	1969	133	596	500	1430	1	1	26697460	534	0.31	12	0.00	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억	41991	N	N	0	N	N
10	20241204	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	-1	5	-0.05	17382810	8696	168.23	2000	2020	1980	2600	1400	2000	1998.94	0.16	6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	534	0.31	12	0.03	6521.00	2890	20240130	-30.83	1890	20241114	5.77	2890	-30.83	20240130	1890	5.77	20241114	2890	-30.83	20240130	1890	5.77	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
11	20241204	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	-5	5	-0.25	16053479	8031	155.37	2000	2020	1980	2600	1400	2000	1998.94	0.16	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	533	0.31	12	0.03	6521.00	2890	20240130	-30.97	1890	20241114	5.56	2890	-30.97	20240130	1890	5.56	20241114	2890	-30.97	20240130	1890	5.56	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
12	20241204	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	15354737	7681	148.60	2000	2020	1980	2600	1400	2000	1999.05	0.16	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.31	12	0.03	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
13	20241204	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	15204737	7606	147.15	2000	2020	1980	2600	1400	2000	1999.05	0.16	12	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.31	12	0.03	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
14	20241204	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	5	2	0.25	14688697	7348	142.16	2000	2020	1980	2600	1400	2000	1999.01	0.16	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	535	0.31	12	0.03	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
15	20241204	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1991	-9	5	-0.45	14368967	7188	139.06	2000	2020	1980	2600	1400	2000	1999.02	0.16	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	532	0.31	12	0.03	6521.00	2890	20240130	-31.11	1890	20241114	5.34	2890	-31.11	20240130	1890	5.34	20241114	2890	-31.11	20240130	1890	5.34	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
16	20241204	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1990	-10	5	-0.50	13948757	6978	135.00	2000	2000	1980	2600	1400	2000	1998.96	0.16	-6	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	1	1	26697460	531	0.31	12	0.03	6521.00	2890	20240130	-31.14	1890	20241114	5.29	2890	-31.14	20240130	1890	5.29	20241114	2890	-31.14	20240130	1890	5.29	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
17	20241204	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.16	0	2046	2022	2011	1987	1976	2017	1982	133	600	500	1440	5	1	26697460	534	0.31	12	0.00	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억	42003	N	N	1	N	N
18	20241203	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-5	5	-0.25	10336465	5149	50.52	2005	2035	2000	2605	1405	2005	2007.50	0.16	-52	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	534	0.31	12	0.02	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억	42022	N	N	1	N	N
19	20241203	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	15	2	0.75	9085055	4524	44.39	2005	2035	2000	2605	1405	2005	2008.19	0.16	-10	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	539	0.31	12	0.02	6521.00	2890	20240130	-30.10	1890	20241114	6.88	2890	-30.10	20240130	1890	6.88	20241114	2890	-30.10	20240130	1890	6.88	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
20	20241203	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	4872040	2420	23.75	2005	2035	2005	2605	1405	2005	2013.24	0.16	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	537	0.31	12	0.01	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
21	20241203	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	5	2	0.25	4872040	2420	23.75	2005	2035	2005	2605	1405	2005	2013.24	0.16	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	537	0.31	12	0.01	6521.00	2890	20240130	-30.45	1890	20241114	6.35	2890	-30.45	20240130	1890	6.35	20241114	2890	-30.45	20240130	1890	6.35	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
22	20241203	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	25	2	1.25	4870030	2419	23.74	2005	2035	2005	2605	1405	2005	2013.24	0.16	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	542	0.31	12	0.01	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
23	20241203	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	30	2	1.50	4056000	2018	19.80	2005	2035	2005	2605	1405	2005	2009.91	0.16	-8	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	543	0.31	12	0.01	6521.00	2890	20240130	-29.58	1890	20241114	7.67	2890	-29.58	20240130	1890	7.67	20241114	2890	-29.58	20240130	1890	7.67	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
24	20241203	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	25	2	1.25	3171270	1580	15.50	2005	2030	2005	2605	1405	2005	2007.13	0.16	-4	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	542	0.31	12	0.01	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
25	20241203	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.16	0	2128	2066	2033	1971	1938	2050	1955	133	600	500	1440	5	1	26697460	535	0.31	12	0.00	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억	42022	N	N	0	N	N
26	20241202	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	-100	5	-4.75	20568190	10181	184.57	2085	2095	2000	2735	1475	2105	2020.25	0.16	58	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	535	0.31	12	0.04	6521.00	2890	20240130	-30.62	1890	20241114	6.08	2890	-30.62	20240130	1890	6.08	20241114	2890	-30.62	20240130	1890	6.08	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
27	20241202	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-90	5	-4.28	19347100	9572	173.53	2085	2095	2000	2735	1475	2105	2021.22	0.16	155	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	538	0.31	12	0.04	6521.00	2890	20240130	-30.28	1890	20241114	6.61	2890	-30.28	20240130	1890	6.61	20241114	2890	-30.28	20240130	1890	6.61	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
28	20241202	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-90	5	-4.28	19345085	9571	173.51	2085	2095	2000	2735	1475	2105	2021.22	0.16	155	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	538	0.31	12	0.04	6521.00	2890	20240130	-30.28	1890	20241114	6.61	2890	-30.28	20240130	1890	6.61	20241114	2890	-30.28	20240130	1890	6.61	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
29	20241202	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	-70	5	-3.33	19282595	9540	172.95	2085	2095	2000	2735	1475	2105	2021.24	0.16	134	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	543	0.31	12	0.04	6521.00	2890	20240130	-29.58	1890	20241114	7.67	2890	-29.58	20240130	1890	7.67	20241114	2890	-29.58	20240130	1890	7.67	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
30	20241202	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	-85	5	-4.04	18763440	9283	168.29	2085	2095	2000	2735	1475	2105	2021.27	0.16	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	539	0.31	12	0.03	6521.00	2890	20240130	-30.10	1890	20241114	6.88	2890	-30.10	20240130	1890	6.88	20241114	2890	-30.10	20240130	1890	6.88	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
31	20241202	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	-105	5	-4.99	18601375	9203	166.84	2085	2095	2000	2735	1475	2105	2021.23	0.16	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	534	0.31	12	0.03	6521.00	2890	20240130	-30.80	1890	20241114	5.82	2890	-30.80	20240130	1890	5.82	20241114	2890	-30.80	20240130	1890	5.82	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
32	20241202	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-75	5	-3.56	14559170	7188	130.31	2085	2095	2005	2735	1475	2105	2025.48	0.16	135	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	542	0.31	12	0.03	6521.00	2890	20240130	-29.76	1890	20241114	7.41	2890	-29.76	20240130	1890	7.41	20241114	2890	-29.76	20240130	1890	7.41	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N
33	20241202	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-20	5	-0.95	45870	22	0.40	2085	2085	2085	2735	1475	2105	2085.00	0.16	21	2215	2160	2085	2030	1955	2187	2057	133	630	500	1510	5	1	26697460	557	0.32	12	0.00	6521.00	2890	20240130	-27.85	1890	20241114	10.32	2890	-27.85	20240130	1890	10.32	20241114	2890	-27.85	20240130	1890	10.32	20241114	0.11	N	002220	500	133 억	41951	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History