KissMeData/058650/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	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	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	-100	5	-0.10	9541000	98	49.49	96600	98900	96500	125500	67700	96600	97357.14	1.16	20	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3860	4.71	0.18	12	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46494	N	N	5	N	N
3	20241205	150529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	8182900	84	42.42	96600	98900	96600	125500	67700	96600	97415.48	1.16	18	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
4	20241205	140525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	100	2	0.10	7889800	81	40.91	96600	98900	96600	125500	67700	96600	97404.94	1.16	19	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3868	4.72	0.18	12	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	132000	-26.74	20240220	89400	8.17	20240806	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
5	20241205	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	1200	2	1.24	5280300	54	27.27	96600	98900	96600	125500	67700	96600	97783.33	1.16	8	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3912	4.77	0.18	12	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
6	20241205	120526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	100	2	0.10	4791300	49	24.75	96600	98900	96600	125500	67700	96600	97781.63	1.16	6	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3868	4.72	0.18	12	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	132000	-26.74	20240220	89400	8.17	20240806	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
7	20241205	110526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	3917000	40	20.20	96600	98900	96600	125500	67700	96600	97925.00	1.16	5	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
8	20241205	100523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	1100	2	1.14	3233100	33	16.67	96600	98900	96600	125500	67700	96600	97972.73	1.16	3	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3908	4.77	0.18	12	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
9	20241205	090527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98900	2300	2	2.38	1472900	15	7.58	96600	98900	96600	125500	67700	96600	98193.33	1.16	1	99933	98266	97433	95766	94933	97850	95350	200	28900	5000	65680	100	1	4000000	3956	4.82	0.18	12	20501.00	539690.00	132000	20240220	-25.08	89400	20240806	10.63	132000	-25.08	20240220	89400	10.63	20240806	132000	-25.08	20240220	89400	10.63	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
10	20241204	160518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96600	-2200	5	-2.23	19188800	197	458.14	96600	99100	96600	128400	69200	98800	97405.08	1.16	35	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3864	4.71	0.18	12	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	132000	-26.82	20240220	89400	8.05	20240806	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46494	N	N	22	N	N
11	20241204	150519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-300	5	-0.30	16383400	168	390.70	96600	99100	96600	128400	69200	98800	97520.24	1.16	38	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3940	4.80	0.18	12	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
12	20241204	140518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-1800	5	-1.82	15993600	164	381.40	96600	99100	96600	128400	69200	98800	97521.95	1.16	38	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3880	4.73	0.18	12	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
13	20241204	130514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	-100	5	-0.10	10248700	105	244.19	96600	99100	96600	128400	69200	98800	97606.67	1.16	19	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3948	4.81	0.18	12	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
14	20241204	120513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-1800	5	-1.82	10051300	103	239.53	96600	99100	96600	128400	69200	98800	97585.44	1.16	17	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3880	4.73	0.18	12	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
15	20241204	110510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-700	5	-0.71	4094700	42	97.67	96600	99100	96600	128400	69200	98800	97492.86	1.16	10	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3924	4.79	0.18	12	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
16	20241204	100511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98800	0	3	0.00	2718600	28	65.12	96600	99100	96600	128400	69200	98800	97092.86	1.16	2	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3952	4.82	0.18	12	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
17	20241204	090517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99100	300	2	0.30	2323400	24	55.81	96600	99100	96600	128400	69200	98800	96808.33	1.16	2	100066	99432	99066	98432	98066	99750	98750	200	29600	5000	67180	100	1	4000000	3964	4.83	0.18	12	20501.00	539690.00	132000	20240220	-24.92	89400	20240806	10.85	132000	-24.92	20240220	89400	10.85	20240806	132000	-24.92	20240220	89400	10.85	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
18	20241203	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98800	-800	5	-0.80	4263600	43	39.81	98700	99700	98700	129400	69800	99600	99153.49	1.16	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3952	4.82	0.18	12	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
19	20241203	150558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2779000	28	25.93	98700	99700	98700	129400	69800	99600	99250.00	1.16	16	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
20	20241203	140545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2579800	26	24.07	98700	99700	98700	129400	69800	99600	99223.08	1.16	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
21	20241203	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2579800	26	24.07	98700	99700	98700	129400	69800	99600	99223.08	1.16	15	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
22	20241203	120601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2480200	25	23.15	98700	99700	98700	129400	69800	99600	99208.00	1.16	14	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
23	20241203	110543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	2181400	22	20.37	98700	99700	98700	129400	69800	99600	99154.55	1.16	13	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
24	20241203	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	0	3	0.00	1882600	19	17.59	98700	99700	98700	129400	69800	99600	99084.21	1.16	11	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
25	20241203	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	-900	5	-0.90	1085700	11	10.19	98700	98700	98700	129400	69800	99600	98700.00	1.16	8	105133	102366	100233	97466	95333	101300	96400	200	29800	5000	67720	100	1	4000000	3948	4.81	0.18	12	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
26	20241202	160519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-800	5	-0.80	10595800	107	84.92	100400	103000	98100	130500	70300	100400	99026.17	1.16	8	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3984	4.86	0.18	12	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
27	20241202	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-1200	5	-1.20	9899600	100	79.37	100400	103000	98100	130500	70300	100400	98996.00	1.16	2	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3968	4.84	0.18	12	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
28	20241202	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-1200	5	-1.20	9602000	97	76.98	100400	103000	98100	130500	70300	100400	98989.69	1.16	1	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3968	4.84	0.18	12	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
29	20241202	130526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-2300	5	-2.29	8417300	85	67.46	100400	103000	98100	130500	70300	100400	99027.06	1.16	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3924	4.79	0.18	12	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
30	20241202	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98100	-2300	5	-2.29	6061900	61	48.41	100400	103000	98100	130500	70300	100400	99375.41	1.16	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3924	4.79	0.18	12	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
31	20241202	110513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-1900	5	-1.89	5570800	56	44.44	100400	103000	98500	130500	70300	100400	99478.57	1.16	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3940	4.80	0.18	12	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
32	20241202	100520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-1400	5	-1.39	2514300	25	19.84	100400	103000	99000	130500	70300	100400	100572.00	1.16	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	3960	4.83	0.18	12	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
33	20241202	090516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103000	2600	2	2.59	1017800	10	7.94	100400	103000	100400	130500	70300	100400	101780.00	1.16	0	101200	100800	100000	99600	98800	101000	99800	200	30100	5000	68270	100	1	4000000	4120	5.02	0.19	12	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	N	058650	5000	200 억	46494	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History