KissMeData/104700/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	marginalRateClassCode	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	160720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	173689240	19409	91.49	8940	9130	8810	11660	6280	8970	8948.90	7.34	-4695	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.05	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	124	N	N
3	20241205	150725	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	9030	60	2	0.67	150552230	16847	79.41	8940	9130	8810	11660	6280	8970	8936.44	7.34	-3759	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3833	5.62	0.43	12	0.04	1606.00	20814.00	12700	20240424	-28.90	5940	20240111	52.02	12700	-28.90	20240424	5940	52.02	20240111	12700	-28.90	20240424	5940	52.02	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
4	20241205	140712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8950	-20	5	-0.22	83994090	9468	44.63	8940	9130	8810	11660	6280	8970	8871.37	7.34	-4178	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3799	5.57	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.53	5940	20240111	50.67	12700	-29.53	20240424	5940	50.67	20240111	12700	-29.53	20240424	5940	50.67	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
5	20241205	130721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	51483090	5809	27.38	8940	9130	8810	11660	6280	8970	8862.64	7.34	-3592	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
6	20241205	120721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8850	-120	5	-1.34	43653290	4925	23.22	8940	9130	8810	11660	6280	8970	8863.61	7.34	-3307	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3757	5.51	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.31	5940	20240111	48.99	12700	-30.31	20240424	5940	48.99	20240111	12700	-30.31	20240424	5940	48.99	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
7	20241205	110720	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	-100	5	-1.11	38012750	4288	20.21	8940	9130	8810	11660	6280	8970	8864.91	7.34	-2799	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3765	5.52	0.43	12	0.01	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
8	20241205	100717	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8820	-150	5	-1.67	34478190	3888	18.33	8940	9130	8810	11660	6280	8970	8867.85	7.34	-2602	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3744	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.55	5940	20240111	48.48	12700	-30.55	20240424	5940	48.48	20240111	12700	-30.55	20240424	5940	48.48	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
9	20241205	090723	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8910	-60	5	-0.67	8108210	908	4.28	8940	9130	8870	11660	6280	8970	8929.75	7.34	-720	9343	9156	8903	8716	8463	9250	8810	461	2690	1000	6630	10	1	42450000	3782	5.55	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.84	5940	20240111	50.00	12700	-29.84	20240424	5940	50.00	20240111	12700	-29.84	20240424	5940	50.00	20240111	0.10	N	104700	1000	460 억	3114246	N	N	72	N	N
10	20241204	160709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8970	100	2	1.13	186920950	21161	167.15	8850	9090	8650	11530	6210	8870	8833.24	7.33	-229	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3808	5.59	0.43	12	0.05	1606.00	20814.00	12700	20240424	-29.37	5940	20240111	51.01	12700	-29.37	20240424	5940	51.01	20240111	12700	-29.37	20240424	5940	51.01	20240111	0.10	N	104700	1000	460 억	3113298	N	N	72	N	N
11	20241204	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	148346780	16764	132.42	8850	9090	8650	11530	6210	8870	8849.10	7.33	-2838	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
12	20241204	140709	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	-120	5	-1.35	145354910	16421	129.71	8850	9090	8650	11530	6210	8870	8851.75	7.33	-2790	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3714	5.45	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
13	20241204	130707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8790	-80	5	-0.90	130369920	14706	116.16	8850	9090	8650	11530	6210	8870	8865.08	7.33	-2693	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3731	5.47	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.79	5940	20240111	47.98	12700	-30.79	20240424	5940	47.98	20240111	12700	-30.79	20240424	5940	47.98	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
14	20241204	120705	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8830	-40	5	-0.45	127454350	14374	113.54	8850	9090	8650	11530	6210	8870	8867.00	7.33	-2701	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3748	5.50	0.42	12	0.03	1606.00	20814.00	12700	20240424	-30.47	5940	20240111	48.65	12700	-30.47	20240424	5940	48.65	20240111	12700	-30.47	20240424	5940	48.65	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
15	20241204	110656	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	20	2	0.23	87059830	9784	77.28	8850	9090	8720	11530	6210	8870	8898.24	7.33	-2183	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3774	5.54	0.43	12	0.02	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
16	20241204	100658	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	50	2	0.56	82868580	9314	73.57	8850	9090	8720	11530	6210	8870	8897.26	7.33	-2023	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3787	5.55	0.43	12	0.02	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
17	20241204	090710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	0	3	0.00	10419730	1179	9.31	8850	8870	8800	11530	6210	8870	8837.21	7.33	-631	9030	8950	8820	8740	8610	8990	8780	461	2660	1000	6560	10	1	42450000	3765	5.52	0.43	12	0.00	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3113298	N	N	76	N	N
18	20241203	160738	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8870	190	2	2.19	110748280	12584	43.02	8780	8900	8690	11280	6080	8680	8800.72	7.33	-3768	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3765	5.52	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.16	5940	20240111	49.33	12700	-30.16	20240424	5940	49.33	20240111	12700	-30.16	20240424	5940	49.33	20240111	0.10	N	104700	1000	460 억	3111939	N	N	76	N	N
19	20241203	150804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8890	210	2	2.42	103308930	11745	40.16	8780	8900	8690	11280	6080	8680	8795.99	7.33	-3593	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3774	5.54	0.43	12	0.03	1606.00	20814.00	12700	20240424	-30.00	5940	20240111	49.66	12700	-30.00	20240424	5940	49.66	20240111	12700	-30.00	20240424	5940	49.66	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
20	20241203	140754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	130	2	1.50	49180150	5617	19.20	8780	8810	8690	11280	6080	8680	8755.59	7.33	-2976	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
21	20241203	130754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	35970140	4113	14.06	8780	8780	8690	11280	6080	8680	8745.48	7.33	-2397	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
22	20241203	120802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	35173500	4022	13.75	8780	8780	8690	11280	6080	8680	8745.28	7.33	-2430	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
23	20241203	110746	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8760	80	2	0.92	26993140	3085	10.55	8780	8780	8690	11280	6080	8680	8749.80	7.33	-2085	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3719	5.45	0.42	12	0.01	1606.00	20814.00	12700	20240424	-31.02	5940	20240111	47.47	12700	-31.02	20240424	5940	47.47	20240111	12700	-31.02	20240424	5940	47.47	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
24	20241203	100734	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	90	2	1.04	8417610	964	3.30	8780	8780	8690	11280	6080	8680	8731.96	7.33	-161	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3723	5.46	0.42	12	0.00	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
25	20241203	090728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8750	70	2	0.81	430120	49	0.17	8780	8780	8750	11280	6080	8680	8777.96	7.33	-19	9046	8862	8766	8582	8486	8815	8535	461	2600	1000	6420	10	1	42450000	3714	5.45	0.42	12	0.00	1606.00	20814.00	12700	20240424	-31.10	5940	20240111	47.31	12700	-31.10	20240424	5940	47.31	20240111	12700	-31.10	20240424	5940	47.31	20240111	0.10	N	104700	1000	460 억	3111939	N	N	472	N	N
26	20241202	160716	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8680	-170	5	-1.92	254272020	29148	198.12	8820	8950	8670	11500	6200	8850	8723.48	7.33	-2211	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3685	5.40	0.42	12	0.07	1606.00	20814.00	12700	20240424	-31.65	5940	20240111	46.13	12700	-31.65	20240424	5940	46.13	20240111	12700	-31.65	20240424	5940	46.13	20240111	0.10	N	104700	1000	460 억	3111296	N	N	472	N	N
27	20241202	150816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	236742790	27132	184.42	8820	8950	8670	11500	6200	8850	8725.59	7.33	-1337	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.06	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
28	20241202	140737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	-140	5	-1.58	192958560	22097	150.20	8820	8950	8670	11500	6200	8850	8732.34	7.33	165	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3697	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
29	20241202	130732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	178110360	20390	138.59	8820	8950	8670	11500	6200	8850	8735.18	7.33	134	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.05	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
30	20241202	120748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8700	-150	5	-1.69	153613390	17573	119.45	8820	8950	8670	11500	6200	8850	8741.44	7.33	29	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3693	5.42	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.50	5940	20240111	46.46	12700	-31.50	20240424	5940	46.46	20240111	12700	-31.50	20240424	5940	46.46	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
31	20241202	110706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8770	-80	5	-0.90	61513680	7001	47.59	8820	8950	8700	11500	6200	8850	8786.41	7.33	-1772	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3723	5.46	0.42	12	0.02	1606.00	20814.00	12700	20240424	-30.94	5940	20240111	47.64	12700	-30.94	20240424	5940	47.64	20240111	12700	-30.94	20240424	5940	47.64	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
32	20241202	100710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8810	-40	5	-0.45	37890790	4302	29.24	8820	8950	8700	11500	6200	8850	8807.72	7.33	-1431	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3740	5.49	0.42	12	0.01	1606.00	20814.00	12700	20240424	-30.63	5940	20240111	48.32	12700	-30.63	20240424	5940	48.32	20240111	12700	-30.63	20240424	5940	48.32	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N
33	20241202	090708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8940	90	2	1.02	4562040	517	3.51	8820	8950	8820	11500	6200	8850	8824.06	7.33	6	9083	8966	8883	8766	8683	8925	8725	461	2650	1000	6540	10	1	42450000	3795	5.57	0.43	12	0.00	1606.00	20814.00	12700	20240424	-29.61	5940	20240111	50.51	12700	-29.61	20240424	5940	50.51	20240111	12700	-29.61	20240424	5940	50.51	20240111	0.10	N	104700	1000	460 억	3111296	N	N	13	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History