KissMeData/069730/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	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	investmentCareful	shortOverheated
2	20241205	160558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-75	5	-2.24	50167535	15248	78.13	3300	3345	3250	4345	2345	3345	3290.11	7.30	-2651	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	471	3.64	0.24	12	0.11	899.00	13555.00	5150	20240607	-36.50	3200	20241204	2.19	5150	-36.50	20240607	3200	2.19	20241204	5150	-36.50	20240607	3200	2.19	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
3	20241205	150602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	-60	5	-1.79	45392125	13789	70.66	3300	3345	3250	4345	2345	3345	3291.91	7.30	-1855	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	473	3.65	0.24	12	0.10	899.00	13555.00	5150	20240607	-36.21	3200	20241204	2.66	5150	-36.21	20240607	3200	2.66	20241204	5150	-36.21	20240607	3200	2.66	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
4	20241205	140555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	-50	5	-1.49	42669360	12957	66.40	3300	3345	3250	4345	2345	3345	3293.15	7.30	-1492	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	474	3.67	0.24	12	0.09	899.00	13555.00	5150	20240607	-36.02	3200	20241204	2.97	5150	-36.02	20240607	3200	2.97	20241204	5150	-36.02	20240607	3200	2.97	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
5	20241205	130559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-70	5	-2.09	37458075	11370	58.26	3300	3345	3250	4345	2345	3345	3294.47	7.30	-1565	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	472	3.64	0.24	12	0.08	899.00	13555.00	5150	20240607	-36.41	3200	20241204	2.34	5150	-36.41	20240607	3200	2.34	20241204	5150	-36.41	20240607	3200	2.34	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
6	20241205	120600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	-40	5	-1.20	36090495	10954	56.13	3300	3345	3250	4345	2345	3345	3294.73	7.30	-1361	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	476	3.68	0.24	12	0.08	899.00	13555.00	5150	20240607	-35.83	3200	20241204	3.28	5150	-35.83	20240607	3200	3.28	20241204	5150	-35.83	20240607	3200	3.28	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
7	20241205	110559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	-45	5	-1.35	31176640	9464	48.50	3300	3345	3250	4345	2345	3345	3294.23	7.30	-889	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	475	3.67	0.24	12	0.07	899.00	13555.00	5150	20240607	-35.92	3200	20241204	3.12	5150	-35.92	20240607	3200	3.12	20241204	5150	-35.92	20240607	3200	3.12	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
8	20241205	100556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-65	5	-1.94	20310995	6147	31.50	3300	3345	3280	4345	2345	3345	3304.21	7.30	-286	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	472	3.65	0.24	12	0.04	899.00	13555.00	5150	20240607	-36.31	3200	20241204	2.50	5150	-36.31	20240607	3200	2.50	20241204	5150	-36.31	20240607	3200	2.50	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
9	20241205	090600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3330	-15	5	-0.45	3371510	1019	5.22	3300	3345	3300	4345	2345	3345	3308.65	7.30	-190	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	480	3.70	0.25	12	0.01	899.00	13555.00	5150	20240607	-35.34	3200	20241204	4.06	5150	-35.34	20240607	3200	4.06	20241204	5150	-35.34	20240607	3200	4.06	20241204	1.42	N	069730	500	72 억	1051892	N	N	N	N
10	20241204	160550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3345	-5	5	-0.15	63350325	19376	231.08	3315	3350	3200	4355	2345	3350	3269.53	7.31	-812	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	482	3.72	0.25	12	0.13	899.00	13555.00	5150	20240607	-35.05	3200	20241204	4.53	5150	-35.05	20240607	3200	4.53	20241204	5150	-35.05	20240607	3200	4.53	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
11	20241204	150550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3315	-35	5	-1.04	56778100	17407	207.60	3315	3345	3200	4355	2345	3350	3261.80	7.31	-43	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	477	3.69	0.24	12	0.12	899.00	13555.00	5150	20240607	-35.63	3200	20241204	3.59	5150	-35.63	20240607	3200	3.59	20241204	5150	-35.63	20240607	3200	3.59	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
12	20241204	140549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3290	-60	5	-1.79	42587845	13102	156.26	3315	3345	3200	4355	2345	3350	3250.48	7.31	394	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	474	3.66	0.24	12	0.09	899.00	13555.00	5150	20240607	-36.12	3200	20241204	2.81	5150	-36.12	20240607	3200	2.81	20241204	5150	-36.12	20240607	3200	2.81	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
13	20241204	130546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3305	-45	5	-1.34	41744105	12846	153.20	3315	3345	3200	4355	2345	3350	3249.58	7.31	384	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	476	3.68	0.24	12	0.09	899.00	13555.00	5150	20240607	-35.83	3200	20241204	3.28	5150	-35.83	20240607	3200	3.28	20241204	5150	-35.83	20240607	3200	3.28	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
14	20241204	120545	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3225	-125	5	-3.73	36781760	11328	135.10	3315	3345	3200	4355	2345	3350	3246.98	7.31	484	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	464	3.59	0.24	12	0.08	899.00	13555.00	5150	20240607	-37.38	3200	20241204	0.78	5150	-37.38	20240607	3200	0.78	20241204	5150	-37.38	20240607	3200	0.78	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
15	20241204	110539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3250	-100	5	-2.99	29396105	9043	107.85	3315	3345	3200	4355	2345	3350	3250.70	7.31	650	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	468	3.62	0.24	12	0.06	899.00	13555.00	5150	20240607	-36.89	3200	20241204	1.56	5150	-36.89	20240607	3200	1.56	20241204	5150	-36.89	20240607	3200	1.56	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
16	20241204	100543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3270	-80	5	-2.39	11002405	3351	39.96	3315	3345	3245	4355	2345	3350	3283.32	7.31	156	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	471	3.64	0.24	12	0.02	899.00	13555.00	5150	20240607	-36.50	3245	20241204	0.77	5150	-36.50	20240607	3245	0.77	20241204	5150	-36.50	20240607	3245	0.77	20241204	1.44	N	069730	500	72 억	1052637	N	N	N	N
17	20241204	090550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	-45	5	-1.34	596405	180	2.15	3315	3325	3300	4355	2345	3350	3313.36	7.31	28	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	476	3.68	0.24	12	0.00	899.00	13555.00	5150	20240607	-35.83	3250	20241115	1.69	5150	-35.83	20240607	3250	1.69	20241115	5150	-35.83	20240607	3250	1.69	20241115	1.44	N	069730	500	72 억	1052637	N	N	N	N
18	20241203	160616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	28167700	8375	88.88	3310	3390	3310	4325	2335	3330	3363.31	7.32	-1657	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.06	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
19	20241203	150635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	27035395	8037	85.29	3310	3390	3310	4325	2335	3330	3363.87	7.32	-1556	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.06	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
20	20241203	140621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3390	60	2	1.80	21586385	6427	68.21	3310	3390	3310	4325	2335	3330	3358.70	7.32	-1484	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	488	3.77	0.25	12	0.04	899.00	13555.00	5150	20240607	-34.17	3250	20241115	4.31	5150	-34.17	20240607	3250	4.31	20241115	5150	-34.17	20240607	3250	4.31	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
21	20241203	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3380	50	2	1.50	18797070	5603	59.46	3310	3390	3310	4325	2335	3330	3354.82	7.32	-1061	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	487	3.76	0.25	12	0.04	899.00	13555.00	5150	20240607	-34.37	3250	20241115	4.00	5150	-34.37	20240607	3250	4.00	20241115	5150	-34.37	20240607	3250	4.00	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
22	20241203	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3360	30	2	0.90	10536535	3154	33.47	3310	3370	3310	4325	2335	3330	3340.69	7.32	-127	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	484	3.74	0.25	12	0.02	899.00	13555.00	5150	20240607	-34.76	3250	20241115	3.38	5150	-34.76	20240607	3250	3.38	20241115	5150	-34.76	20240607	3250	3.38	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
23	20241203	110618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	6173135	1855	19.69	3310	3350	3310	4325	2335	3330	3327.84	7.32	-102	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.01	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
24	20241203	100608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	5543335	1667	17.69	3310	3350	3310	4325	2335	3330	3325.34	7.32	-96	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.01	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
25	20241203	090606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	-20	5	-0.60	2357765	712	7.56	3310	3315	3310	4325	2335	3330	3311.47	7.32	79	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	477	3.68	0.24	12	0.00	899.00	13555.00	5150	20240607	-35.73	3250	20241115	1.85	5150	-35.73	20240607	3250	1.85	20241115	5150	-35.73	20240607	3250	1.85	20241115	1.44	N	069730	500	72 억	1054209	N	N	N	N
26	20241202	160551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3330	-55	5	-1.62	31403105	9415	117.04	3380	3380	3320	4400	2370	3385	3335.43	7.32	-1200	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	480	3.70	0.25	12	0.07	899.00	13555.00	5150	20240607	-35.34	3250	20241115	2.46	5150	-35.34	20240607	3250	2.46	20241115	5150	-35.34	20240607	3250	2.46	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
27	20241202	150632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	-45	5	-1.33	22612805	6787	84.37	3380	3380	3320	4400	2370	3385	3331.78	7.32	-1124	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	481	3.72	0.25	12	0.05	899.00	13555.00	5150	20240607	-35.15	3250	20241115	2.77	5150	-35.15	20240607	3250	2.77	20241115	5150	-35.15	20240607	3250	2.77	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
28	20241202	140619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	21670045	6505	80.87	3380	3380	3320	4400	2370	3385	3331.29	7.32	-1001	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.05	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
29	20241202	130600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	15896190	4771	59.31	3380	3380	3320	4400	2370	3385	3331.84	7.32	-581	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.03	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
30	20241202	120622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	-45	5	-1.33	10005060	3003	37.33	3380	3380	3320	4400	2370	3385	3331.69	7.32	-422	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	481	3.72	0.25	12	0.02	899.00	13555.00	5150	20240607	-35.15	3250	20241115	2.77	5150	-35.15	20240607	3250	2.77	20241115	5150	-35.15	20240607	3250	2.77	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
31	20241202	110544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3335	-50	5	-1.48	7956565	2389	29.70	3380	3380	3320	4400	2370	3385	3330.50	7.32	-180	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	480	3.71	0.25	12	0.02	899.00	13555.00	5150	20240607	-35.24	3250	20241115	2.62	5150	-35.24	20240607	3250	2.62	20241115	5150	-35.24	20240607	3250	2.62	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
32	20241202	100551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	6368345	1912	23.77	3380	3380	3320	4400	2370	3385	3330.72	7.32	-70	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.01	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N
33	20241202	090548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3380	-5	5	-0.15	64220	19	0.24	3380	3380	3380	4400	2370	3385	3380.00	7.32	0	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	487	3.76	0.25	12	0.00	899.00	13555.00	5150	20240607	-34.37	3250	20241115	4.00	5150	-34.37	20240607	3250	4.00	20241115	5150	-34.37	20240607	3250	4.00	20241115	1.45	N	069730	500	72 억	1054709	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History