KissMeData/007210/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1793	-37	5	-2.02	270495077	149841	68.29	1819	1830	1790	2375	1281	1830	1805.21	3.12	-51640	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1211	3.69	0.42	12	0.22	486.00	4278.00	2930	20231128	-38.81	1790	20241205	0.17	2910	-38.38	20240111	1790	0.17	20241205	2910	-38.38	20240111	1790	0.17	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
3	20241205	150219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1791	-39	5	-2.13	245492139	135893	61.94	1819	1830	1790	2375	1281	1830	1806.51	3.12	-49043	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1210	3.69	0.42	12	0.20	486.00	4278.00	2930	20231128	-38.87	1790	20241205	0.06	2910	-38.45	20240111	1790	0.06	20241205	2910	-38.45	20240111	1790	0.06	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
4	20241205	140218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1802	-28	5	-1.53	210794216	116558	53.12	1819	1830	1797	2375	1281	1830	1808.49	3.12	-41344	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1217	3.71	0.42	12	0.17	486.00	4278.00	2930	20231128	-38.50	1797	20241205	0.28	2910	-38.08	20240111	1797	0.28	20241205	2910	-38.08	20240111	1797	0.28	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
5	20241205	130218	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1808	-22	5	-1.20	120848520	66696	30.40	1819	1830	1807	2375	1281	1830	1811.93	3.12	-29466	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1221	3.72	0.42	12	0.10	486.00	4278.00	2930	20231128	-38.29	1807	20241205	0.06	2910	-37.87	20240111	1807	0.06	20241205	2910	-37.87	20240111	1807	0.06	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
6	20241205	120219	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1811	-19	5	-1.04	90285009	49804	22.70	1819	1830	1807	2375	1281	1830	1812.81	3.12	-24140	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1224	3.73	0.42	12	0.07	486.00	4278.00	2930	20231128	-38.19	1807	20241205	0.22	2910	-37.77	20240111	1807	0.22	20241205	2910	-37.77	20240111	1807	0.22	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
7	20241205	110217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1810	-20	5	-1.09	62922931	34678	15.81	1819	1830	1807	2375	1281	1830	1814.49	3.12	-19645	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1223	3.72	0.42	12	0.05	486.00	4278.00	2930	20231128	-38.23	1807	20241205	0.17	2910	-37.80	20240111	1807	0.17	20241205	2910	-37.80	20240111	1807	0.17	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
8	20241205	100217	57	100.00	KOSPI	신저가	비금속광물	N	N	N	N	N	1816	-14	5	-0.77	50018848	27550	12.56	1819	1830	1807	2375	1281	1830	1815.57	3.12	-14647	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1227	3.74	0.42	12	0.04	486.00	4278.00	2930	20231128	-38.02	1807	20241205	0.50	2910	-37.59	20240111	1807	0.50	20241205	2910	-37.59	20240111	1807	0.50	20241205	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
9	20241205	090218	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1830	0	3	0.00	7095952	3901	1.78	1819	1830	1819	2375	1281	1830	1819.01	3.12	2901	1873	1851	1832	1810	1791	1862	1821	343	545	500	1310	1	1	67560000	1236	3.77	0.43	12	0.01	486.00	4278.00	2930	20231128	-37.54	1810	20241115	1.10	2910	-37.11	20240111	1810	1.10	20241115	2910	-37.11	20240111	1810	1.10	20241115	1.27	N	007210	500	342 억	2110275	N	N	0	N	N
10	20241204	160215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1830	-30	5	-1.61	397591771	218419	272.87	1813	1854	1813	2415	1302	1860	1820.30	3.24	-78069	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1236	3.77	0.43	12	0.32	486.00	4278.00	2955	20231127	-38.07	1810	20241115	1.10	2910	-37.11	20240111	1810	1.10	20241115	2910	-37.11	20240111	1810	1.10	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
11	20241204	150216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1829	-31	5	-1.67	385553581	211841	264.65	1813	1854	1813	2415	1302	1860	1820.01	3.24	-76261	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1236	3.76	0.43	12	0.31	486.00	4278.00	2955	20231127	-38.10	1810	20241115	1.05	2910	-37.15	20240111	1810	1.05	20241115	2910	-37.15	20240111	1810	1.05	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
12	20241204	140215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1817	-43	5	-2.31	371292030	204034	254.90	1813	1854	1813	2415	1302	1860	1819.76	3.24	-75726	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1228	3.74	0.42	12	0.30	486.00	4278.00	2955	20231127	-38.51	1810	20241115	0.39	2910	-37.56	20240111	1810	0.39	20241115	2910	-37.56	20240111	1810	0.39	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
13	20241204	130216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1820	-40	5	-2.15	320571079	176142	220.05	1813	1854	1813	2415	1302	1860	1819.96	3.24	-69514	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1230	3.74	0.43	12	0.26	486.00	4278.00	2955	20231127	-38.41	1810	20241115	0.55	2910	-37.46	20240111	1810	0.55	20241115	2910	-37.46	20240111	1810	0.55	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
14	20241204	120215	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1822	-38	5	-2.04	283155847	155558	194.34	1813	1854	1813	2415	1302	1860	1820.26	3.24	-62096	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1231	3.75	0.43	12	0.23	486.00	4278.00	2955	20231127	-38.34	1810	20241115	0.66	2910	-37.39	20240111	1810	0.66	20241115	2910	-37.39	20240111	1810	0.66	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
15	20241204	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1820	-40	5	-2.15	158041115	86702	108.32	1813	1854	1813	2415	1302	1860	1822.81	3.24	-28834	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1230	3.74	0.43	12	0.13	486.00	4278.00	2955	20231127	-38.41	1810	20241115	0.55	2910	-37.46	20240111	1810	0.55	20241115	2910	-37.46	20240111	1810	0.55	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
16	20241204	100212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1819	-41	5	-2.20	131159010	71902	89.83	1813	1854	1813	2415	1302	1860	1824.14	3.24	-22186	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1229	3.74	0.43	12	0.11	486.00	4278.00	2955	20231127	-38.44	1810	20241115	0.50	2910	-37.49	20240111	1810	0.50	20241115	2910	-37.49	20240111	1810	0.50	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
17	20241204	090216	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1817	-43	5	-2.31	25133866	13846	17.30	1813	1850	1813	2415	1302	1860	1815.24	3.24	-1215	1895	1877	1859	1841	1823	1886	1850	343	555	500	1330	1	1	67560000	1228	3.74	0.42	12	0.02	486.00	4278.00	2955	20231127	-38.51	1810	20241115	0.39	2910	-37.56	20240111	1810	0.39	20241115	2910	-37.56	20240111	1810	0.39	20241115	1.27	N	007210	500	342 억	2187846	N	N	2	N	N
18	20241203	160223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	10	2	0.54	143875304	77364	68.85	1841	1877	1841	2405	1295	1850	1859.72	3.22	8250	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1257	3.83	0.43	12	0.11	486.00	4278.00	2980	20231124	-37.58	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.27	N	007210	500	342 억	2178514	N	N	2	N	N
19	20241203	150228	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1864	14	2	0.76	137512891	73945	65.80	1841	1877	1841	2405	1295	1850	1859.66	3.22	8678	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1259	3.84	0.44	12	0.11	486.00	4278.00	2980	20231124	-37.45	1810	20241115	2.98	2910	-35.95	20240111	1810	2.98	20241115	2910	-35.95	20240111	1810	2.98	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
20	20241203	140222	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1865	15	2	0.81	128112415	68894	61.31	1841	1877	1841	2405	1295	1850	1859.56	3.22	9801	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1260	3.84	0.44	12	0.10	486.00	4278.00	2980	20231124	-37.42	1810	20241115	3.04	2910	-35.91	20240111	1810	3.04	20241115	2910	-35.91	20240111	1810	3.04	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
21	20241203	130225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1866	16	2	0.86	107707457	57912	51.54	1841	1877	1841	2405	1295	1850	1859.85	3.22	4572	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1261	3.84	0.44	12	0.09	486.00	4278.00	2980	20231124	-37.38	1810	20241115	3.09	2910	-35.88	20240111	1810	3.09	20241115	2910	-35.88	20240111	1810	3.09	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
22	20241203	120232	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1870	20	2	1.08	72452071	38947	34.66	1841	1877	1841	2405	1295	1850	1860.27	3.22	3532	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1263	3.85	0.44	12	0.06	486.00	4278.00	2980	20231124	-37.25	1810	20241115	3.31	2910	-35.74	20240111	1810	3.31	20241115	2910	-35.74	20240111	1810	3.31	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
23	20241203	110224	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1873	23	2	1.24	66828762	35939	31.98	1841	1877	1841	2405	1295	1850	1859.51	3.22	3610	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1265	3.85	0.44	12	0.05	486.00	4278.00	2980	20231124	-37.15	1810	20241115	3.48	2910	-35.64	20240111	1810	3.48	20241115	2910	-35.64	20240111	1810	3.48	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
24	20241203	100217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1849	-1	5	-0.05	22454939	12165	10.83	1841	1855	1841	2405	1295	1850	1845.86	3.22	805	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1249	3.80	0.43	12	0.02	486.00	4278.00	2980	20231124	-37.95	1810	20241115	2.15	2910	-36.46	20240111	1810	2.15	20241115	2910	-36.46	20240111	1810	2.15	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
25	20241203	090217	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1854	4	2	0.22	2286865	1238	1.10	1841	1854	1841	2405	1295	1850	1847.23	3.22	566	1892	1871	1860	1839	1828	1865	1833	343	555	500	1330	1	1	67560000	1253	3.81	0.43	12	0.00	486.00	4278.00	2980	20231124	-37.79	1810	20241115	2.43	2910	-36.29	20240111	1810	2.43	20241115	2910	-36.29	20240111	1810	2.43	20241115	1.27	N	007210	500	342 억	2178514	N	N	0	N	N
26	20241202	160212	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1850	-30	5	-1.60	208424596	112353	132.88	1881	1881	1849	2440	1316	1880	1855.09	3.26	-20854	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1250	3.81	0.43	12	0.17	486.00	4278.00	3040	20231123	-39.14	1810	20241115	2.21	2910	-36.43	20240111	1810	2.21	20241115	2910	-36.43	20240111	1810	2.21	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
27	20241202	150220	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1849	-31	5	-1.65	182607758	98398	116.38	1881	1881	1849	2440	1316	1880	1855.81	3.26	-17313	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1249	3.80	0.43	12	0.15	486.00	4278.00	3040	20231123	-39.18	1810	20241115	2.15	2910	-36.46	20240111	1810	2.15	20241115	2910	-36.46	20240111	1810	2.15	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
28	20241202	140219	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	-20	5	-1.06	143655089	77379	91.52	1881	1881	1850	2440	1316	1880	1856.51	3.26	-12862	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.43	12	0.11	486.00	4278.00	3040	20231123	-38.82	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
29	20241202	130223	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1852	-28	5	-1.49	72810468	39117	46.26	1881	1881	1852	2440	1316	1880	1861.35	3.26	-12630	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1251	3.81	0.43	12	0.06	486.00	4278.00	3040	20231123	-39.08	1810	20241115	2.32	2910	-36.36	20240111	1810	2.32	20241115	2910	-36.36	20240111	1810	2.32	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
30	20241202	120225	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1861	-19	5	-1.01	57974887	31116	36.80	1881	1881	1853	2440	1316	1880	1863.19	3.26	-10809	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.44	12	0.05	486.00	4278.00	3040	20231123	-38.78	1810	20241115	2.82	2910	-36.05	20240111	1810	2.82	20241115	2910	-36.05	20240111	1810	2.82	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
31	20241202	110213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1860	-20	5	-1.06	42005674	22506	26.62	1881	1881	1854	2440	1316	1880	1866.42	3.26	-5214	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1257	3.83	0.43	12	0.03	486.00	4278.00	3040	20231123	-38.82	1810	20241115	2.76	2910	-36.08	20240111	1810	2.76	20241115	2910	-36.08	20240111	1810	2.76	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
32	20241202	100213	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1876	-4	5	-0.21	11915752	6346	7.51	1881	1881	1867	2440	1316	1880	1877.68	3.26	-3504	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1267	3.86	0.44	12	0.01	486.00	4278.00	3040	20231123	-38.29	1810	20241115	3.65	2910	-35.53	20240111	1810	3.65	20241115	2910	-35.53	20240111	1810	3.65	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N
33	20241202	090214	57	100.00	KOSPI		비금속광물	N	N	N	N	N	1880	0	3	0.00	3427851	1823	2.16	1881	1881	1880	2440	1316	1880	1880.34	3.26	-1342	1906	1893	1880	1867	1854	1886	1860	343	560	500	1350	1	1	67560000	1270	3.87	0.44	12	0.00	486.00	4278.00	3040	20231123	-38.16	1810	20241115	3.87	2910	-35.40	20240111	1810	3.87	20241115	2910	-35.40	20240111	1810	3.87	20241115	1.25	N	007210	500	342 억	2201029	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History