KissMeData/009190/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	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	28	2	1.70	835907926	507437	54.34	1643	1688	1589	2135	1151	1643	1647.31	1.59	-14655	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	708	-2.18	0.86	12	1.20	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
3	20241205	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1669	26	2	1.58	628413636	382846	41.00	1643	1688	1589	2135	1151	1643	1641.43	1.59	1677	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	707	-2.18	0.86	12	0.90	-766.00	1938.00	2650	20240321	-37.02	1095	20231226	52.42	2650	-37.02	20240321	1122	48.75	20240102	2650	-37.02	20240321	1095	52.42	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
4	20241205	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1660	17	2	1.03	413260843	253116	27.11	1643	1688	1589	2135	1151	1643	1632.69	1.59	10498	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	703	-2.17	0.86	12	0.60	-766.00	1938.00	2650	20240321	-37.36	1095	20231226	51.60	2650	-37.36	20240321	1122	47.95	20240102	2650	-37.36	20240321	1095	51.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
5	20241205	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1624	-19	5	-1.16	292041483	179487	19.22	1643	1688	1589	2135	1151	1643	1627.09	1.59	-23972	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	688	-2.12	0.84	12	0.42	-766.00	1938.00	2650	20240321	-38.72	1095	20231226	48.31	2650	-38.72	20240321	1122	44.74	20240102	2650	-38.72	20240321	1095	48.31	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
6	20241205	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	-48	5	-2.92	267211709	164106	17.57	1643	1688	1589	2135	1151	1643	1628.29	1.59	-18621	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	676	-2.08	0.82	12	0.39	-766.00	1938.00	2650	20240321	-39.81	1095	20231226	45.66	2650	-39.81	20240321	1122	42.16	20240102	2650	-39.81	20240321	1095	45.66	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
7	20241205	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	-54	5	-3.29	249807583	153169	16.40	1643	1688	1589	2135	1151	1643	1630.93	1.59	-17091	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	673	-2.07	0.82	12	0.36	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
8	20241205	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-37	5	-2.25	192509021	117317	12.56	1643	1688	1590	2135	1151	1643	1640.93	1.59	-14901	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	680	-2.10	0.83	12	0.28	-766.00	1938.00	2650	20240321	-39.40	1095	20231226	46.67	2650	-39.40	20240321	1122	43.14	20240102	2650	-39.40	20240321	1095	46.67	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
9	20241205	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	28	2	1.70	66559906	40010	4.28	1643	1688	1633	2135	1151	1643	1663.58	1.59	13344	1733	1688	1619	1574	1505	1710	1596	212	492	500	1150	1	1	42359986	708	-2.18	0.86	12	0.09	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.37	N	009190	500	211 억	671738	N	N	0	N	N
10	20241204	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1643	53	2	3.33	1491228569	928551	211.36	1550	1664	1550	2065	1113	1590	1605.93	1.22	131509	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	696	-2.14	0.85	12	2.19	-766.00	1938.00	2650	20240321	-38.00	1095	20231226	50.05	2650	-38.00	20240321	1122	46.43	20240102	2650	-38.00	20240321	1095	50.05	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
11	20241204	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1645	55	2	3.46	1387421672	865726	197.06	1550	1660	1550	2065	1113	1590	1602.61	1.22	110138	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	697	-2.15	0.85	12	2.04	-766.00	1938.00	2650	20240321	-37.92	1095	20231226	50.23	2650	-37.92	20240321	1122	46.61	20240102	2650	-37.92	20240321	1095	50.23	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
12	20241204	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	6	2	0.38	1244891091	777826	177.05	1550	1660	1550	2065	1113	1590	1600.48	1.22	98394	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	676	-2.08	0.82	12	1.84	-766.00	1938.00	2650	20240321	-39.77	1095	20231226	45.75	2650	-39.77	20240321	1122	42.25	20240102	2650	-39.77	20240321	1095	45.75	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
13	20241204	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	20	2	1.26	1112527176	695955	158.41	1550	1660	1550	2065	1113	1590	1598.56	1.22	80139	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	682	-2.10	0.83	12	1.64	-766.00	1938.00	2650	20240321	-39.25	1095	20231226	47.03	2650	-39.25	20240321	1122	43.49	20240102	2650	-39.25	20240321	1095	47.03	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
14	20241204	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1603	13	2	0.82	866466840	542422	123.47	1550	1660	1550	2065	1113	1590	1597.40	1.22	-48410	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	679	-2.09	0.83	12	1.28	-766.00	1938.00	2650	20240321	-39.51	1095	20231226	46.39	2650	-39.51	20240321	1122	42.87	20240102	2650	-39.51	20240321	1095	46.39	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
15	20241204	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	-36	5	-2.26	621879108	388219	88.37	1550	1660	1550	2065	1113	1590	1601.88	1.22	-61671	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	658	-2.03	0.80	12	0.92	-766.00	1938.00	2650	20240321	-41.36	1095	20231226	41.92	2650	-41.36	20240321	1122	38.50	20240102	2650	-41.36	20240321	1095	41.92	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
16	20241204	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	-1	5	-0.06	494981739	307446	69.98	1550	1660	1550	2065	1113	1590	1609.98	1.22	-49708	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	673	-2.07	0.82	12	0.73	-766.00	1938.00	2650	20240321	-40.04	1095	20231226	45.11	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
17	20241204	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	-20	5	-1.26	25711448	16505	3.76	1550	1580	1550	2065	1113	1590	1557.68	1.22	-2437	1657	1623	1563	1529	1469	1640	1546	212	475	500	1110	1	1	42359986	665	-2.05	0.81	12	0.04	-766.00	1938.00	2650	20240321	-40.75	1095	20231226	43.38	2650	-40.75	20240321	1122	39.93	20240102	2650	-40.75	20240321	1095	43.38	20231226	0.37	N	009190	500	211 억	515044	N	N	1	N	N
18	20241203	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	85	2	5.65	674071656	432008	65.81	1505	1597	1503	1956	1054	1505	1560.32	0.88	138573	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	674	-2.08	0.82	12	1.02	-766.00	1938.00	2650	20240321	-40.00	1095	20231226	45.21	2650	-40.00	20240321	1122	41.71	20240102	2650	-40.00	20240321	1095	45.21	20231226	0.37	N	009190	500	211 억	373360	N	N	1	N	N
19	20241203	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	79	2	5.25	647849415	415477	63.29	1505	1597	1503	1956	1054	1505	1559.29	0.88	135899	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	671	-2.07	0.82	12	0.98	-766.00	1938.00	2650	20240321	-40.23	1095	20231226	44.66	2650	-40.23	20240321	1122	41.18	20240102	2650	-40.23	20240321	1095	44.66	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
20	20241203	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1571	66	2	4.39	570134690	366400	55.82	1505	1597	1503	1956	1054	1505	1556.04	0.88	112028	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	665	-2.05	0.81	12	0.86	-766.00	1938.00	2650	20240321	-40.72	1095	20231226	43.47	2650	-40.72	20240321	1122	40.02	20240102	2650	-40.72	20240321	1095	43.47	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
21	20241203	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1579	74	2	4.92	526249425	338435	51.56	1505	1597	1503	1956	1054	1505	1554.95	0.88	106167	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	669	-2.06	0.81	12	0.80	-766.00	1938.00	2650	20240321	-40.42	1095	20231226	44.20	2650	-40.42	20240321	1122	40.73	20240102	2650	-40.42	20240321	1095	44.20	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
22	20241203	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	45	2	2.99	451059672	290705	44.28	1505	1597	1503	1956	1054	1505	1551.61	0.88	82564	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	657	-2.02	0.80	12	0.69	-766.00	1938.00	2650	20240321	-41.51	1095	20231226	41.55	2650	-41.51	20240321	1122	38.15	20240102	2650	-41.51	20240321	1095	41.55	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
23	20241203	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	55	2	3.65	424614020	273656	41.69	1505	1597	1503	1956	1054	1505	1551.63	0.88	73507	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	661	-2.04	0.80	12	0.65	-766.00	1938.00	2650	20240321	-41.13	1095	20231226	42.47	2650	-41.13	20240321	1122	39.04	20240102	2650	-41.13	20240321	1095	42.47	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
24	20241203	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1578	73	2	4.85	346503872	223976	34.12	1505	1597	1503	1956	1054	1505	1547.06	0.88	56953	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	668	-2.06	0.81	12	0.53	-766.00	1938.00	2650	20240321	-40.45	1095	20231226	44.11	2650	-40.45	20240321	1122	40.64	20240102	2650	-40.45	20240321	1095	44.11	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
25	20241203	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-2	5	-0.13	9159519	6089	0.93	1505	1505	1503	1956	1054	1505	1504.27	0.88	2376	1594	1549	1485	1440	1376	1572	1463	212	451	500	1050	1	1	42359986	637	-1.96	0.78	12	0.01	-766.00	1938.00	2650	20240321	-43.28	1095	20231226	37.26	2650	-43.28	20240321	1122	33.96	20240102	2650	-43.28	20240321	1095	37.26	20231226	0.37	N	009190	500	211 억	373360	N	N	0	N	N
26	20241202	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	36	2	2.45	967974489	656370	287.94	1470	1530	1421	1909	1029	1469	1474.73	0.50	162460	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	638	-1.96	0.78	12	1.55	-766.00	1938.00	2650	20240321	-43.21	1095	20231226	37.44	2650	-43.21	20240321	1122	34.14	20240102	2650	-43.21	20240321	1095	37.44	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
27	20241202	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1509	40	2	2.72	945191329	641280	281.32	1470	1530	1421	1909	1029	1469	1473.91	0.50	157768	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	639	-1.97	0.78	12	1.51	-766.00	1938.00	2650	20240321	-43.06	1095	20231226	37.81	2650	-43.06	20240321	1122	34.49	20240102	2650	-43.06	20240321	1095	37.81	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
28	20241202	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1481	12	2	0.82	606505698	416081	182.53	1470	1487	1421	1909	1029	1469	1457.66	0.50	63256	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	627	-1.93	0.76	12	0.98	-766.00	1938.00	2650	20240321	-44.11	1095	20231226	35.25	2650	-44.11	20240321	1122	32.00	20240102	2650	-44.11	20240321	1095	35.25	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
29	20241202	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1470	1	2	0.07	438722423	302070	132.51	1470	1487	1421	1909	1029	1469	1452.39	0.50	26059	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	623	-1.92	0.76	12	0.71	-766.00	1938.00	2650	20240321	-44.53	1095	20231226	34.25	2650	-44.53	20240321	1122	31.02	20240102	2650	-44.53	20240321	1095	34.25	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
30	20241202	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-19	5	-1.29	256028362	177602	77.91	1470	1470	1421	1909	1029	1469	1441.58	0.50	-25020	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	614	-1.89	0.75	12	0.42	-766.00	1938.00	2650	20240321	-45.28	1095	20231226	32.42	2650	-45.28	20240321	1122	29.23	20240102	2650	-45.28	20240321	1095	32.42	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
31	20241202	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1444	-25	5	-1.70	246316517	170898	74.97	1470	1470	1421	1909	1029	1469	1441.31	0.50	-25144	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	612	-1.89	0.75	12	0.40	-766.00	1938.00	2650	20240321	-45.51	1095	20231226	31.87	2650	-45.51	20240321	1122	28.70	20240102	2650	-45.51	20240321	1095	31.87	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
32	20241202	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1436	-33	5	-2.25	138725031	95642	41.96	1470	1470	1432	1909	1029	1469	1450.46	0.50	-41235	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	608	-1.87	0.74	12	0.23	-766.00	1938.00	2650	20240321	-45.81	1095	20231226	31.14	2650	-45.81	20240321	1122	27.99	20240102	2650	-45.81	20240321	1095	31.14	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N
33	20241202	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1460	-9	5	-0.61	5109469	3489	1.53	1470	1470	1460	1909	1029	1469	1464.45	0.50	-1432	1550	1509	1482	1441	1414	1496	1428	212	440	500	1020	1	1	42359986	618	-1.91	0.75	12	0.01	-766.00	1938.00	2650	20240321	-44.91	1095	20231226	33.33	2650	-44.91	20240321	1122	30.12	20240102	2650	-44.91	20240321	1095	33.33	20231226	0.37	N	009190	500	211 억	210471	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History