KissMeData/001080/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	160114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35000	200	2	0.57	131042950	3757	129.60	35900	35900	34600	45200	24400	34800	34879.68	0.63	0	342	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1453	-3.27	0.77	06	0.09	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231205	26900	30.11	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
3	20241205	150114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35100	300	2	0.86	111728950	3205	110.56	35900	35900	34600	45200	24400	34800	34860.83	0.63	0	290	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1457	-3.28	0.78	06	0.08	-10688.00	45278.00	46000	20240923	-23.70	26900	20241004	30.48	46000	-23.70	20240923	26900	30.48	20241004	47150	-25.56	20231205	26900	30.48	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
4	20241205	140114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35000	200	2	0.57	90160100	2588	89.27	35900	35900	34600	45200	24400	34800	34837.75	0.63	0	120	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1453	-3.27	0.77	06	0.06	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231205	26900	30.11	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
5	20241205	130114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34850	50	2	0.14	84291850	2420	83.48	35900	35900	34600	45200	24400	34800	34831.34	0.63	0	50	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1446	-3.26	0.77	06	0.06	-10688.00	45278.00	46000	20240923	-24.24	26900	20241004	29.55	46000	-24.24	20240923	26900	29.55	20241004	47150	-26.09	20231205	26900	29.55	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
6	20241205	120114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34800	0	3	0.00	44345650	1272	43.88	35900	35900	34600	45200	24400	34800	34862.93	0.63	0	-25	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1444	-3.26	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231205	26900	29.37	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
7	20241205	110114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34650	-150	5	-0.43	41073700	1178	40.63	35900	35900	34600	45200	24400	34800	34867.32	0.63	0	-72	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1438	-3.24	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.67	26900	20241004	28.81	46000	-24.67	20240923	26900	28.81	20241004	47150	-26.51	20231205	26900	28.81	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
8	20241205	100113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34800	0	3	0.00	18423000	526	18.14	35900	35900	34800	45200	24400	34800	35024.71	0.63	0	-80	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1444	-3.26	0.77	06	0.01	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231205	26900	29.37	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
9	20241205	090114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35900	1100	2	3.16	1974500	55	1.90	35900	35900	35900	45200	24400	34800	35900.00	0.63	0	-8	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1490	-3.36	0.79	06	0.00	-10688.00	45278.00	46000	20240923	-21.96	26900	20241004	33.46	46000	-21.96	20240923	26900	33.46	20241004	47150	-23.86	20231205	26900	33.46	20241004	0.00	N	001080	1000	41 억		26229	N	N	0	N	00	N
10	20241204	160113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34800	50	2	0.14	100533200	2895	3.65	34150	35250	33950	45150	24350	34750	34726.49	0.63	0	-88	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1444	-3.26	0.77	06	0.07	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231204	26900	29.37	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
11	20241204	150114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35200	450	2	1.29	79231000	2283	2.88	34150	35250	33950	45150	24350	34750	34704.77	0.63	0	-82	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1461	-3.29	0.78	06	0.06	-10688.00	45278.00	46000	20240923	-23.48	26900	20241004	30.86	46000	-23.48	20240923	26900	30.86	20241004	47150	-25.34	20231204	26900	30.86	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
12	20241204	140114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34800	50	2	0.14	69759650	2013	2.54	34150	35100	33950	45150	24350	34750	34654.57	0.63	0	-110	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1444	-3.26	0.77	06	0.05	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231204	26900	29.37	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
13	20241204	130113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34950	200	2	0.58	46874850	1356	1.71	34150	35100	33950	45150	24350	34750	34568.47	0.63	0	-141	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1450	-3.27	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.02	26900	20241004	29.93	46000	-24.02	20240923	26900	29.93	20241004	47150	-25.87	20231204	26900	29.93	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
14	20241204	120113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34600	-150	5	-0.43	37652150	1092	1.38	34150	34850	33950	45150	24350	34750	34479.99	0.63	0	-144	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1436	-3.24	0.76	06	0.03	-10688.00	45278.00	46000	20240923	-24.78	26900	20241004	28.62	46000	-24.78	20240923	26900	28.62	20241004	47150	-26.62	20231204	26900	28.62	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
15	20241204	110112	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34400	-350	5	-1.01	24801400	721	0.91	34150	34850	33950	45150	24350	34750	34398.61	0.63	0	-37	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1428	-3.22	0.76	06	0.02	-10688.00	45278.00	46000	20240923	-25.22	26900	20241004	27.88	46000	-25.22	20240923	26900	27.88	20241004	47150	-27.04	20231204	26900	27.88	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
16	20241204	100114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34300	-450	5	-1.29	19949700	581	0.73	34150	34800	33950	45150	24350	34750	34336.83	0.63	0	5	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1423	-3.21	0.76	06	0.01	-10688.00	45278.00	46000	20240923	-25.43	26900	20241004	27.51	46000	-25.43	20240923	26900	27.51	20241004	47150	-27.25	20231204	26900	27.51	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
17	20241204	090114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34150	-600	5	-1.73	170750	5	0.01	34150	34150	34150	45150	24350	34750	34150.00	0.63	0	-2	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1417	-3.20	0.75	06	0.00	-10688.00	45278.00	46000	20240923	-25.76	26900	20241004	26.95	46000	-25.76	20240923	26900	26.95	20241004	47150	-27.57	20231204	26900	26.95	20241004	0.00	N	001080	1000	41 억		26236	N	N	0	N	00	N
18	20241203	160114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34750	-1150	5	-3.20	148118050	4223	26.60	35800	37050	34050	46650	25150	35900	35074.13	0.63	0	69	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1442	-3.25	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-24.46	26900	20241004	29.18	46000	-24.46	20240923	26900	29.18	20241004	47150	-26.30	20231204	26900	29.18	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
19	20241203	150115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35050	-850	5	-2.37	143103000	4079	25.69	35800	37050	34050	46650	25150	35900	35082.86	0.63	0	169	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1455	-3.28	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231204	26900	30.30	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
20	20241203	140115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34650	-1250	5	-3.48	142229300	4054	25.54	35800	37050	34050	46650	25150	35900	35083.70	0.63	0	170	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1438	-3.24	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-24.67	26900	20241004	28.81	46000	-24.67	20240923	26900	28.81	20241004	47150	-26.51	20231204	26900	28.81	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
21	20241203	130115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34300	-1600	5	-4.46	123386450	3509	22.10	35800	37050	34050	46650	25150	35900	35162.85	0.63	0	222	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1423	-3.21	0.76	06	0.08	-10688.00	45278.00	46000	20240923	-25.43	26900	20241004	27.51	46000	-25.43	20240923	26900	27.51	20241004	47150	-27.25	20231204	26900	27.51	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
22	20241203	120116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35200	-700	5	-1.95	76862600	2167	13.65	35800	37050	34800	46650	25150	35900	35469.59	0.63	0	100	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1461	-3.29	0.78	06	0.05	-10688.00	45278.00	46000	20240923	-23.48	26900	20241004	30.86	46000	-23.48	20240923	26900	30.86	20241004	47150	-25.34	20231204	26900	30.86	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
23	20241203	110114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35050	-850	5	-2.37	63551000	1786	11.25	35800	37050	34800	46650	25150	35900	35582.87	0.63	0	102	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1455	-3.28	0.77	06	0.04	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231204	26900	30.30	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
24	20241203	100113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35550	-350	5	-0.97	46262400	1295	8.16	35800	37050	34800	46650	25150	35900	35723.86	0.63	0	-63	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1475	-3.33	0.79	06	0.03	-10688.00	45278.00	46000	20240923	-22.72	26900	20241004	32.16	46000	-22.72	20240923	26900	32.16	20241004	47150	-24.60	20231204	26900	32.16	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
25	20241203	090114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35800	-100	5	-0.28	537000	15	0.09	35800	35800	35800	46650	25150	35900	35800.00	0.63	0	-15	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1486	-3.35	0.79	06	0.00	-10688.00	45278.00	46000	20240923	-22.17	26900	20241004	33.09	46000	-22.17	20240923	26900	33.09	20241004	47150	-24.07	20231204	26900	33.09	20241004	0.00	N	001080	1000	41 억		26154	N	N	0	N	00	N
26	20241202	160113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35900	2950	2	8.95	553944550	15822	347.51	32850	36150	32350	42800	23100	32950	35010.92	0.53	0	3988	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1490	-3.36	0.79	06	0.38	-10688.00	45278.00	46000	20240923	-21.96	26900	20241004	33.46	46000	-21.96	20240923	26900	33.46	20241004	47150	-23.86	20231204	26900	33.46	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
27	20241202	150114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35800	2850	2	8.65	508833950	14546	319.48	32850	36150	32350	42800	23100	32950	34981.02	0.53	0	3746	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1486	-3.35	0.79	06	0.35	-10688.00	45278.00	46000	20240923	-22.17	26900	20241004	33.09	46000	-22.17	20240923	26900	33.09	20241004	47150	-24.07	20231204	26900	33.09	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
28	20241202	140113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35250	2300	2	6.98	305508950	8874	194.90	32850	35900	32350	42800	23100	32950	34427.42	0.53	0	2113	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1463	-3.30	0.78	06	0.21	-10688.00	45278.00	46000	20240923	-23.37	26900	20241004	31.04	46000	-23.37	20240923	26900	31.04	20241004	47150	-25.24	20231204	26900	31.04	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
29	20241202	130115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34350	1400	2	4.25	143993050	4254	93.43	32850	34950	32350	42800	23100	32950	33848.86	0.53	0	606	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1426	-3.21	0.76	06	0.10	-10688.00	45278.00	46000	20240923	-25.33	26900	20241004	27.70	46000	-25.33	20240923	26900	27.70	20241004	47150	-27.15	20231204	26900	27.70	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
30	20241202	120117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33550	600	2	1.82	116533450	3448	75.73	32850	34950	32350	42800	23100	32950	33797.40	0.53	0	310	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1392	-3.14	0.74	06	0.08	-10688.00	45278.00	46000	20240923	-27.07	26900	20241004	24.72	46000	-27.07	20240923	26900	24.72	20241004	47150	-28.84	20231204	26900	24.72	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
31	20241202	110112	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33900	950	2	2.88	101445900	2998	65.85	32850	34950	32350	42800	23100	32950	33837.86	0.53	0	329	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1407	-3.17	0.75	06	0.07	-10688.00	45278.00	46000	20240923	-26.30	26900	20241004	26.02	46000	-26.30	20240923	26900	26.02	20241004	47150	-28.10	20231204	26900	26.02	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
32	20241202	100114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34100	1150	2	3.49	73287800	2169	47.64	32850	34950	32350	42800	23100	32950	33788.75	0.53	0	243	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1415	-3.19	0.75	06	0.05	-10688.00	45278.00	46000	20240923	-25.87	26900	20241004	26.77	46000	-25.87	20240923	26900	26.77	20241004	47150	-27.68	20231204	26900	26.77	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N
33	20241202	090113	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32850	-100	5	-0.30	131400	4	0.09	32850	32850	32850	42800	23100	32950	32850.00	0.53	0	0	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1363	-3.07	0.73	06	0.00	-10688.00	45278.00	46000	20240923	-28.59	26900	20241004	22.12	46000	-28.59	20240923	26900	22.12	20241004	47150	-30.33	20231204	26900	22.12	20241004	0.00	N	001080	1000	41 억		22174	N	N	0	N	00	N