KissMeData/012160/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	newHighLowPriceClassCode	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	160249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	405	10	2	2.53	96693885	238389	197.67	395	434	389	513	277	395	405.61	0.79	-4010	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	410	-6.43	0.14	12	0.24	-63.00	2935.00	682	20231212	-40.62	389	20241205	4.11	610	-33.61	20240423	389	4.11	20241205	682	-40.62	20231212	389	4.11	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
3	20241205	150251	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	398	3	2	0.76	92075451	226965	188.20	395	434	389	513	277	395	405.68	0.79	-3958	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	403	-6.32	0.14	12	0.22	-63.00	2935.00	682	20231212	-41.64	389	20241205	2.31	610	-34.75	20240423	389	2.31	20241205	682	-41.64	20231212	389	2.31	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
4	20241205	140250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	400	5	2	1.27	88429878	217792	180.59	395	434	389	513	277	395	406.03	0.79	-4501	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	405	-6.35	0.14	12	0.21	-63.00	2935.00	682	20231212	-41.35	389	20241205	2.83	610	-34.43	20240423	389	2.83	20241205	682	-41.35	20231212	389	2.83	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
5	20241205	130250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	399	4	2	1.01	79717221	195999	162.52	395	434	389	513	277	395	406.72	0.79	1188	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	404	-6.33	0.14	12	0.19	-63.00	2935.00	682	20231212	-41.50	389	20241205	2.57	610	-34.59	20240423	389	2.57	20241205	682	-41.50	20231212	389	2.57	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
6	20241205	120250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	397	2	2	0.51	74620605	183097	151.82	395	434	389	513	277	395	407.55	0.79	1719	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	402	-6.30	0.14	12	0.18	-63.00	2935.00	682	20231212	-41.79	389	20241205	2.06	610	-34.92	20240423	389	2.06	20241205	682	-41.79	20231212	389	2.06	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
7	20241205	110250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	390	-5	5	-1.27	11185398	28643	23.75	395	395	389	513	277	395	390.51	0.79	-1083	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	395	-6.19	0.13	12	0.03	-63.00	2935.00	682	20231212	-42.82	389	20241205	0.26	610	-36.07	20240423	389	0.26	20241205	682	-42.82	20231212	389	0.26	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
8	20241205	100249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	392	-3	5	-0.76	8827043	22606	18.74	395	395	389	513	277	395	390.47	0.79	-371	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	397	-6.22	0.13	12	0.02	-63.00	2935.00	682	20231212	-42.52	389	20241205	0.77	610	-35.74	20240423	389	0.77	20241205	682	-42.52	20231212	389	0.77	20241205	0.47	N	012160	500	506 억	799959	N	N	0	N	N
9	20241205	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	395	0	3	0.00	13825	35	0.03	395	395	395	513	277	395	395.00	0.79	-5	409	402	396	389	383	399	386	507	118	500	270	1	1	101310372	400	-6.27	0.13	12	0.00	-63.00	2935.00	682	20231212	-42.08	390	20241204	1.28	610	-35.25	20240423	390	1.28	20241204	682	-42.08	20231212	390	1.28	20241204	0.47	N	012160	500	506 억	799959	N	N	0	N	N
10	20241204	160246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	395	-3	5	-0.75	47738844	120599	140.85	396	403	390	517	279	398	395.85	0.79	1762	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	400	-6.27	0.13	12	0.12	-63.00	2935.00	682	20231212	-42.08	390	20241204	1.28	610	-35.25	20240423	390	1.28	20241204	682	-42.08	20231212	390	1.28	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
11	20241204	150247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	394	-4	5	-1.01	46486021	117421	137.14	396	403	390	517	279	398	395.89	0.79	2212	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	399	-6.25	0.13	12	0.12	-63.00	2935.00	682	20231212	-42.23	390	20241204	1.03	610	-35.41	20240423	390	1.03	20241204	682	-42.23	20231212	390	1.03	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
12	20241204	140246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	391	-7	5	-1.76	45230403	114231	133.41	396	403	390	517	279	398	395.96	0.79	2431	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	396	-6.21	0.13	12	0.11	-63.00	2935.00	682	20231212	-42.67	390	20241204	0.26	610	-35.90	20240423	390	0.26	20241204	682	-42.67	20231212	390	0.26	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
13	20241204	130247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	394	-4	5	-1.01	40591807	102367	119.55	396	403	391	517	279	398	396.53	0.79	2140	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	399	-6.25	0.13	12	0.10	-63.00	2935.00	682	20231212	-42.23	391	20241204	0.77	610	-35.41	20240423	391	0.77	20241204	682	-42.23	20231212	391	0.77	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
14	20241204	120247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	393	-5	5	-1.26	35075472	88299	103.12	396	403	391	517	279	398	397.24	0.79	2140	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	398	-6.24	0.13	12	0.09	-63.00	2935.00	682	20231212	-42.38	391	20241204	0.51	610	-35.57	20240423	391	0.51	20241204	682	-42.38	20231212	391	0.51	20241204	0.48	N	012160	500	506 억	798264	N	N	2	N	N
15	20241204	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	401	3	2	0.75	21940045	55069	64.31	396	403	394	517	279	398	398.41	0.79	-480	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	406	-6.37	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.20	393	20241115	2.04	610	-34.26	20240423	393	2.04	20241115	682	-41.20	20231212	393	2.04	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
16	20241204	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	4	2	1.01	18236040	45736	53.41	396	403	394	517	279	398	398.72	0.79	-1530	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
17	20241204	090246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	4	2	1.01	3338680	8431	9.85	396	402	394	517	279	398	396.00	0.79	-1264	412	405	400	393	388	402	390	507	119	500	270	1	1	101310372	407	-6.38	0.14	12	0.01	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	798264	N	N	2	N	N
18	20241203	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	398	-1	5	-0.25	34129566	85624	205.30	399	407	395	518	280	399	398.60	0.76	27549	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	403	-6.32	0.14	12	0.08	-63.00	2935.00	682	20231212	-41.64	393	20241115	1.27	610	-34.75	20240423	393	1.27	20241115	682	-41.64	20231212	393	1.27	20241115	0.47	N	012160	500	506 억	770714	N	N	2	N	N
19	20241203	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	33772463	84728	203.15	399	407	395	518	280	399	398.60	0.76	27598	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.08	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
20	20241203	140258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	20971864	52651	126.24	399	407	395	518	280	399	398.32	0.76	26948	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
21	20241203	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	397	-2	5	-0.50	20006344	50229	120.43	399	407	395	518	280	399	398.30	0.76	26948	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	402	-6.30	0.14	12	0.05	-63.00	2935.00	682	20231212	-41.79	393	20241115	1.02	610	-34.92	20240423	393	1.02	20241115	682	-41.79	20231212	393	1.02	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
22	20241203	120308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	396	-3	5	-0.75	19250901	48327	115.87	399	407	395	518	280	399	398.35	0.76	26985	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	401	-6.29	0.13	12	0.05	-63.00	2935.00	682	20231212	-41.94	393	20241115	0.76	610	-35.08	20240423	393	0.76	20241115	682	-41.94	20231212	393	0.76	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
23	20241203	110257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	16391652	41129	98.61	399	407	395	518	280	399	398.54	0.76	27156	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
24	20241203	100250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	14571883	36550	87.64	399	407	395	518	280	399	398.68	0.76	27194	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
25	20241203	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	0	3	0.00	11492500	28803	69.06	399	407	398	518	280	399	399.00	0.76	27197	412	405	400	393	388	405	393	507	119	500	270	1	1	101310372	404	-6.33	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.47	N	012160	500	506 억	770714	N	N	0	N	N
26	20241202	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	16616802	41706	186.66	399	407	395	522	282	402	398.43	0.76	440	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
27	20241202	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	15814651	39687	177.63	399	407	395	522	282	402	398.48	0.76	453	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
28	20241202	140252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	399	-3	5	-0.75	15385329	38611	172.81	399	407	395	522	282	402	398.47	0.76	453	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	404	-6.33	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.50	393	20241115	1.53	610	-34.59	20240423	393	1.53	20241115	682	-41.50	20231212	393	1.53	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
29	20241202	130258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	-2	5	-0.50	15349044	38520	172.40	399	407	395	522	282	402	398.47	0.76	455	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.04	-63.00	2935.00	682	20231212	-41.35	393	20241115	1.78	610	-34.43	20240423	393	1.78	20241115	682	-41.35	20231212	393	1.78	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
30	20241202	120258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	0	3	0.00	13924657	34921	156.30	399	407	396	522	282	402	398.75	0.76	456	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	407	-6.38	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
31	20241202	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	397	-5	5	-1.24	11574072	29030	129.93	399	407	396	522	282	402	398.69	0.76	484	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	402	-6.30	0.14	12	0.03	-63.00	2935.00	682	20231212	-41.79	393	20241115	1.02	610	-34.92	20240423	393	1.02	20241115	682	-41.79	20231212	393	1.02	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
32	20241202	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	-2	5	-0.50	6267956	15683	70.19	399	407	399	522	282	402	399.67	0.76	-9	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	405	-6.35	0.14	12	0.02	-63.00	2935.00	682	20231212	-41.35	393	20241115	1.78	610	-34.43	20240423	393	1.78	20241115	682	-41.35	20231212	393	1.78	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N
33	20241202	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	407	5	2	1.24	1454770	3646	16.32	399	407	399	522	282	402	399.00	0.76	0	420	411	406	397	392	408	394	507	120	500	280	1	1	101310372	412	-6.46	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.32	393	20241115	3.56	610	-33.28	20240423	393	3.56	20241115	682	-40.32	20231212	393	3.56	20241115	0.48	N	012160	500	506 억	770274	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History