KissMeData/002820/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	20	2	0.79	51131670	20781	323.54	2585	2585	2405	3275	1765	2520	2460.50	0.51	-424	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	320	-0.20	0.13	12	0.16	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	64651	N	N	N	N
3	20241205	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-45	5	-1.79	43998230	17954	279.53	2585	2585	2405	3275	1765	2520	2450.61	0.51	142	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	312	-0.19	0.13	12	0.14	-12762.00	18943.00	4095	20240624	-39.56	2305	20240320	7.38	4095	-39.56	20240624	2305	7.38	20240320	4095	-39.56	20240624	2305	7.38	20240320	N	002820	1000	126 억	64651	N	N	N	N
4	20241205	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2410	-110	5	-4.37	23336735	9530	148.37	2585	2585	2405	3275	1765	2520	2448.77	0.51	832	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	304	-0.19	0.13	12	0.08	-12762.00	18943.00	4095	20240624	-41.15	2305	20240320	4.56	4095	-41.15	20240624	2305	4.56	20240320	4095	-41.15	20240624	2305	4.56	20240320	N	002820	1000	126 억	64651	N	N	N	N
5	20241205	130135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2455	-65	5	-2.58	9113905	3652	56.86	2585	2585	2455	3275	1765	2520	2495.59	0.51	252	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	310	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-40.05	2305	20240320	6.51	4095	-40.05	20240624	2305	6.51	20240320	4095	-40.05	20240624	2305	6.51	20240320	N	002820	1000	126 억	64651	N	N	N	N
6	20241205	120135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-5	5	-0.20	3319110	1317	20.50	2585	2585	2500	3275	1765	2520	2520.21	0.51	-105	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	317	-0.20	0.13	12	0.01	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	64651	N	N	N	N
7	20241205	110134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	1036820	409	6.37	2585	2585	2500	3275	1765	2520	2535.01	0.51	-103	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	N	N
8	20241205	100134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	1036820	409	6.37	2585	2585	2500	3275	1765	2520	2535.01	0.51	-103	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	N	N
9	20241205	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	0.51	0	2600	2560	2490	2450	2380	2575	2465	126	755	1000	1660	5	1	12607989	318	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	64651	N	N	N	N
10	20241204	160133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2520	-20	5	-0.79	15989055	6423	45.10	2520	2530	2420	3300	1780	2540	2489.34	0.52	-975	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	318	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-38.46	2305	20240320	9.33	4095	-38.46	20240624	2305	9.33	20240320	4095	-38.46	20240624	2305	9.33	20240320	N	002820	1000	126 억	65634	N	N	N	N
11	20241204	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	-35	5	-1.38	14658045	5893	41.37	2520	2530	2420	3300	1780	2540	2487.37	0.52	-904	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	316	-0.20	0.13	12	0.05	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	65634	N	N	N	N
12	20241204	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-70	5	-2.76	13889290	5582	39.19	2520	2530	2420	3300	1780	2540	2488.23	0.52	-642	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	311	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-39.68	2305	20240320	7.16	4095	-39.68	20240624	2305	7.16	20240320	4095	-39.68	20240624	2305	7.16	20240320	N	002820	1000	126 억	65634	N	N	N	N
13	20241204	130133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2475	-65	5	-2.56	12630925	5071	35.60	2520	2530	2420	3300	1780	2540	2490.82	0.52	-525	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	312	-0.19	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-39.56	2305	20240320	7.38	4095	-39.56	20240624	2305	7.38	20240320	4095	-39.56	20240624	2305	7.38	20240320	N	002820	1000	126 억	65634	N	N	N	N
14	20241204	120133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	12621010	5067	35.58	2520	2530	2420	3300	1780	2540	2490.82	0.52	-525	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	317	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65634	N	N	N	N
15	20241204	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-55	5	-2.17	7441815	2987	20.97	2520	2520	2420	3300	1780	2540	2491.40	0.52	-482	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	313	-0.19	0.13	12	0.02	-12762.00	18943.00	4095	20240624	-39.32	2305	20240320	7.81	4095	-39.32	20240624	2305	7.81	20240320	4095	-39.32	20240624	2305	7.81	20240320	N	002820	1000	126 억	65634	N	N	N	N
16	20241204	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	-25	5	-0.98	1425350	574	4.03	2520	2520	2420	3300	1780	2540	2483.19	0.52	-71	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	317	-0.20	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65634	N	N	N	N
17	20241204	090135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2420	-120	5	-4.72	1099070	444	3.12	2520	2520	2420	3300	1780	2540	2475.38	0.52	-68	2636	2587	2521	2472	2406	2612	2497	126	760	1000	1670	5	1	12607989	305	-0.19	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-40.90	2305	20240320	4.99	4095	-40.90	20240624	2305	4.99	20240320	4095	-40.90	20240624	2305	4.99	20240320	N	002820	1000	126 억	65634	N	N	N	N
18	20241203	160136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	50	2	2.01	35641960	14243	55.62	2480	2570	2455	3235	1745	2490	2502.42	0.52	-222	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	320	-0.20	0.13	12	0.11	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65829	N	N	N	N
19	20241203	150138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2505	15	2	0.60	28308250	11351	44.33	2480	2540	2455	3235	1745	2490	2493.90	0.52	583	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	316	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-38.83	2305	20240320	8.68	4095	-38.83	20240624	2305	8.68	20240320	4095	-38.83	20240624	2305	8.68	20240320	N	002820	1000	126 억	65829	N	N	N	N
20	20241203	140136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	10	2	0.40	26612615	10670	41.67	2480	2540	2455	3235	1745	2490	2494.15	0.52	572	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	315	-0.20	0.13	12	0.08	-12762.00	18943.00	4095	20240624	-38.95	2305	20240320	8.46	4095	-38.95	20240624	2305	8.46	20240320	4095	-38.95	20240624	2305	8.46	20240320	N	002820	1000	126 억	65829	N	N	N	N
21	20241203	130136	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2515	25	2	1.00	20515610	8243	32.19	2480	2520	2455	3235	1745	2490	2488.85	0.52	37	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	317	-0.20	0.13	12	0.07	-12762.00	18943.00	4095	20240624	-38.58	2305	20240320	9.11	4095	-38.58	20240624	2305	9.11	20240320	4095	-38.58	20240624	2305	9.11	20240320	N	002820	1000	126 억	65829	N	N	N	N
22	20241203	120141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2485	-5	5	-0.20	19938530	8012	31.29	2480	2520	2455	3235	1745	2490	2488.58	0.52	122	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.06	-12762.00	18943.00	4095	20240624	-39.32	2305	20240320	7.81	4095	-39.32	20240624	2305	7.81	20240320	4095	-39.32	20240624	2305	7.81	20240320	N	002820	1000	126 억	65829	N	N	N	N
23	20241203	110135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2470	-20	5	-0.80	9520185	3827	14.94	2480	2520	2455	3235	1745	2490	2487.64	0.52	568	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	311	-0.19	0.13	12	0.03	-12762.00	18943.00	4095	20240624	-39.68	2305	20240320	7.16	4095	-39.68	20240624	2305	7.16	20240320	4095	-39.68	20240624	2305	7.16	20240320	N	002820	1000	126 억	65829	N	N	N	N
24	20241203	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2500	10	2	0.40	2649970	1069	4.17	2480	2500	2455	3235	1745	2490	2478.92	0.52	135	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	315	-0.20	0.13	12	0.01	-12762.00	18943.00	4095	20240624	-38.95	2305	20240320	8.46	4095	-38.95	20240624	2305	8.46	20240320	4095	-38.95	20240624	2305	8.46	20240320	N	002820	1000	126 억	65829	N	N	N	N
25	20241203	090134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2480	-10	5	-0.40	4960	2	0.01	2480	2480	2480	3235	1745	2490	2480.00	0.52	0	2716	2602	2526	2412	2336	2565	2375	126	745	1000	1640	5	1	12607989	313	-0.19	0.13	12	0.00	-12762.00	18943.00	4095	20240624	-39.44	2305	20240320	7.59	4095	-39.44	20240624	2305	7.59	20240320	4095	-39.44	20240624	2305	7.59	20240320	N	002820	1000	126 억	65829	N	N	N	N
26	20241202	160131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2490	-145	5	-5.50	63992580	25414	290.18	2635	2640	2450	3425	1845	2635	2518.59	0.52	-206	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	314	-0.20	0.13	12	0.20	-12762.00	18943.00	4095	20240624	-39.19	2305	20240320	8.03	4095	-39.19	20240624	2305	8.03	20240320	4095	-39.19	20240624	2305	8.03	20240320	N	002820	1000	126 억	65999	N	N	N	N
27	20241202	150134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-95	5	-3.61	28566845	11147	127.28	2635	2640	2525	3425	1845	2635	2562.74	0.52	138	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	320	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65999	N	N	N	N
28	20241202	140134	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2540	-95	5	-3.61	27972525	10913	124.61	2635	2640	2525	3425	1845	2635	2563.23	0.52	180	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	320	-0.20	0.13	12	0.09	-12762.00	18943.00	4095	20240624	-37.97	2305	20240320	10.20	4095	-37.97	20240624	2305	10.20	20240320	4095	-37.97	20240624	2305	10.20	20240320	N	002820	1000	126 억	65999	N	N	N	N
29	20241202	130137	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-80	5	-3.04	13982215	5390	61.54	2635	2640	2550	3425	1845	2635	2594.10	0.52	274	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	322	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	65999	N	N	N	N
30	20241202	120138	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2555	-80	5	-3.04	13246485	5102	58.26	2635	2640	2550	3425	1845	2635	2596.33	0.52	290	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	322	-0.20	0.13	12	0.04	-12762.00	18943.00	4095	20240624	-37.61	2305	20240320	10.85	4095	-37.61	20240624	2305	10.85	20240320	4095	-37.61	20240624	2305	10.85	20240320	N	002820	1000	126 억	65999	N	N	N	N
31	20241202	110131	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2640	5	2	0.19	1364940	518	5.91	2635	2640	2635	3425	1845	2635	2635.02	0.52	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	333	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.53	2305	20240320	14.53	4095	-35.53	20240624	2305	14.53	20240320	4095	-35.53	20240624	2305	14.53	20240320	N	002820	1000	126 억	65999	N	N	N	N
32	20241202	100133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	0	3	0.00	1296420	492	5.62	2635	2635	2635	3425	1845	2635	2635.00	0.52	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.65	2305	20240320	14.32	4095	-35.65	20240624	2305	14.32	20240320	4095	-35.65	20240624	2305	14.32	20240320	N	002820	1000	126 억	65999	N	N	N	N
33	20241202	090133	57	100.00	KOSPI	종이.목재	N	N	N	N	N	2635	0	3	0.00	629765	239	2.73	2635	2635	2635	3425	1845	2635	2635.00	0.52	0	2705	2670	2600	2565	2495	2687	2582	126	790	1000	1730	5	1	12607989	332	-0.21	0.14	12	0.00	-12762.00	18943.00	4095	20240624	-35.65	2305	20240320	14.32	4095	-35.65	20240624	2305	14.32	20240320	4095	-35.65	20240624	2305	14.32	20240320	N	002820	1000	126 억	65999	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History