KissMeData/008420/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	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	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2280	-170	5	-6.94	100892715	43461	301.83	2450	2450	2280	3185	1715	2450	2321.46	0.41	-2163	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	467	2.52	0.25	12	0.21	905.00	9087.00	3440	20240130	-33.72	2120	20241115	7.55	3440	-33.72	20240130	2120	7.55	20241115	3440	-33.72	20240130	2120	7.55	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
3	20241205	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	-160	5	-6.53	86995235	37378	259.59	2450	2450	2285	3185	1715	2450	2327.44	0.41	-2162	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	470	2.53	0.25	12	0.18	905.00	9087.00	3440	20240130	-33.43	2120	20241115	8.02	3440	-33.43	20240130	2120	8.02	20241115	3440	-33.43	20240130	2120	8.02	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
4	20241205	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2310	-140	5	-5.71	70880465	30345	210.74	2450	2450	2295	3185	1715	2450	2335.82	0.41	206	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	474	2.55	0.25	12	0.15	905.00	9087.00	3440	20240130	-32.85	2120	20241115	8.96	3440	-32.85	20240130	2120	8.96	20241115	3440	-32.85	20240130	2120	8.96	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
5	20241205	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	-135	5	-5.51	62027270	26502	184.05	2450	2450	2305	3185	1715	2450	2340.48	0.41	858	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	475	2.56	0.25	12	0.13	905.00	9087.00	3440	20240130	-32.70	2120	20241115	9.20	3440	-32.70	20240130	2120	9.20	20241115	3440	-32.70	20240130	2120	9.20	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
6	20241205	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2305	-145	5	-5.92	48035690	20455	142.06	2450	2450	2305	3185	1715	2450	2348.36	0.41	-2700	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	473	2.55	0.25	12	0.10	905.00	9087.00	3440	20240130	-32.99	2120	20241115	8.73	3440	-32.99	20240130	2120	8.73	20241115	3440	-32.99	20240130	2120	8.73	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
7	20241205	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2370	-80	5	-3.27	8925450	3740	25.97	2450	2450	2360	3185	1715	2450	2386.48	0.41	-23	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	486	2.62	0.26	12	0.02	905.00	9087.00	3440	20240130	-31.10	2120	20241115	11.79	3440	-31.10	20240130	2120	11.79	20241115	3440	-31.10	20240130	2120	11.79	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
8	20241205	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2380	-70	5	-2.86	5060795	2108	14.64	2450	2450	2380	3185	1715	2450	2400.76	0.41	-112	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	488	2.63	0.26	12	0.01	905.00	9087.00	3440	20240130	-30.81	2120	20241115	12.26	3440	-30.81	20240130	2120	12.26	20241115	3440	-30.81	20240130	2120	12.26	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
9	20241205	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	0	3	0.00	367500	150	1.04	2450	2450	2450	3185	1715	2450	2450.00	0.41	-18	2533	2491	2408	2366	2283	2512	2387	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.00	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83585	N	N	0	N	N
10	20241204	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	0	3	0.00	34627275	14399	51.03	2380	2450	2325	3185	1715	2450	2402.88	0.41	296	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.07	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
11	20241204	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-35	5	-1.43	31294705	13038	46.20	2380	2450	2325	3185	1715	2450	2400.27	0.41	344	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
12	20241204	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-30	5	-1.22	26314705	10974	38.89	2380	2450	2325	3185	1715	2450	2397.91	0.41	853	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	496	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.65	2120	20241115	14.15	3440	-29.65	20240130	2120	14.15	20241115	3440	-29.65	20240130	2120	14.15	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
13	20241204	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-20	5	-0.82	25956535	10826	38.37	2380	2450	2325	3185	1715	2450	2397.61	0.41	855	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	498	2.69	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
14	20241204	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-35	5	-1.43	21370820	8932	31.65	2380	2450	2325	3185	1715	2450	2392.61	0.41	792	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
15	20241204	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-40	5	-1.63	20924625	8747	31.00	2380	2450	2325	3185	1715	2450	2392.21	0.41	794	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	494	2.66	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
16	20241204	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-35	5	-1.43	17853395	7471	26.48	2380	2450	2325	3185	1715	2450	2389.69	0.41	1389	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
17	20241204	090223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	0	3	0.00	5644275	2373	8.41	2380	2450	2325	3185	1715	2450	2378.54	0.41	-101	2530	2490	2445	2405	2360	2510	2425	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.01	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.13	N	008420	500	102 억	83270	N	N	1	N	N
18	20241203	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	20	2	0.82	68547210	28214	64.75	2430	2485	2400	3155	1705	2430	2429.42	0.40	2109	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	502	2.71	0.27	12	0.14	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.27	N	008420	500	102 억	80992	N	N	1	N	N
19	20241203	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	20	2	0.82	57315690	23614	54.19	2430	2485	2400	3155	1705	2430	2427.19	0.40	2182	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	502	2.71	0.27	12	0.12	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
20	20241203	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	0	3	0.00	49790965	20520	47.09	2430	2485	2400	3155	1705	2430	2426.46	0.40	2363	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.10	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
21	20241203	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-5	5	-0.21	30225665	12522	28.74	2430	2430	2400	3155	1705	2430	2413.80	0.40	1254	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
22	20241203	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-15	5	-0.62	19952830	8278	19.00	2430	2430	2400	3155	1705	2430	2410.34	0.40	1276	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
23	20241203	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	-15	5	-0.62	15972820	6627	15.21	2430	2430	2400	3155	1705	2430	2410.26	0.40	1288	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
24	20241203	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-20	5	-0.82	13749740	5705	13.09	2430	2430	2400	3155	1705	2430	2410.12	0.40	1314	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
25	20241203	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2410	-20	5	-0.82	751930	310	0.71	2430	2430	2410	3155	1705	2430	2425.58	0.40	15	2583	2506	2458	2381	2333	2482	2357	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.27	N	008420	500	102 억	80992	N	N	0	N	N
26	20241202	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-115	5	-4.52	105497225	43326	36.01	2535	2535	2410	3305	1785	2545	2436.33	0.40	-1965	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.21	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
27	20241202	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-115	5	-4.52	67760595	27768	23.08	2535	2535	2415	3305	1785	2545	2440.24	0.40	-2516	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.14	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
28	20241202	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2430	-115	5	-4.52	63039285	25821	21.46	2535	2535	2415	3305	1785	2545	2441.40	0.40	-1437	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	498	2.69	0.27	12	0.13	905.00	9087.00	3440	20240130	-29.36	2120	20241115	14.62	3440	-29.36	20240130	2120	14.62	20241115	3440	-29.36	20240130	2120	14.62	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
29	20241202	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	-125	5	-4.91	59722475	24456	20.32	2535	2535	2415	3305	1785	2545	2442.04	0.40	-1437	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	496	2.67	0.27	12	0.12	905.00	9087.00	3440	20240130	-29.65	2120	20241115	14.15	3440	-29.65	20240130	2120	14.15	20241115	3440	-29.65	20240130	2120	14.15	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
30	20241202	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	-120	5	-4.72	38550790	15714	13.06	2535	2535	2425	3305	1785	2545	2453.28	0.40	253	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	497	2.68	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
31	20241202	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2440	-105	5	-4.13	30311725	12329	10.25	2535	2535	2435	3305	1785	2545	2458.57	0.40	803	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	500	2.70	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.07	2120	20241115	15.09	3440	-29.07	20240130	2120	15.09	20241115	3440	-29.07	20240130	2120	15.09	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
32	20241202	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-85	5	-3.34	9525485	3822	3.18	2535	2535	2460	3305	1785	2545	2492.28	0.40	-269	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	504	2.72	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.49	2120	20241115	16.04	3440	-28.49	20240130	2120	16.04	20241115	3440	-28.49	20240130	2120	16.04	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N
33	20241202	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	1019070	402	0.33	2535	2535	2535	3305	1785	2545	2535.00	0.40	0	2618	2581	2538	2501	2458	2600	2520	103	760	500	1830	5	1	20503505	520	2.80	0.28	12	0.00	905.00	9087.00	3440	20240130	-26.31	2120	20241115	19.58	3440	-26.31	20240130	2120	19.58	20241115	3440	-26.31	20240130	2120	19.58	20241115	1.27	N	008420	500	102 억	82327	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History