KissMeData/008250/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5120	50	2	0.99	142097370	27597	140.41	5070	5210	5050	6590	3550	5070	5149.02	3.25	-356	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	561	-10.02	0.28	12	0.25	-511.00	17981.00	6910	20231128	-25.90	4500	20240805	13.78	6830	-25.04	20240402	4500	13.78	20240805	6830	-25.04	20240402	4500	13.78	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
3	20241205	150226	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	0	3	0.00	135657230	26332	133.97	5070	5210	5050	6590	3550	5070	5151.80	3.25	-402	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	555	-9.92	0.28	12	0.24	-511.00	17981.00	6910	20231128	-26.63	4500	20240805	12.67	6830	-25.77	20240402	4500	12.67	20240805	6830	-25.77	20240402	4500	12.67	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
4	20241205	140224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5160	90	2	1.78	114673510	22207	112.98	5070	5210	5070	6590	3550	5070	5163.85	3.25	-535	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	565	-10.10	0.29	12	0.20	-511.00	17981.00	6910	20231128	-25.33	4500	20240805	14.67	6830	-24.45	20240402	4500	14.67	20240805	6830	-24.45	20240402	4500	14.67	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
5	20241205	130225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5160	90	2	1.78	111862680	21660	110.20	5070	5210	5070	6590	3550	5070	5164.48	3.25	-513	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	565	-10.10	0.29	12	0.20	-511.00	17981.00	6910	20231128	-25.33	4500	20240805	14.67	6830	-24.45	20240402	4500	14.67	20240805	6830	-24.45	20240402	4500	14.67	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
6	20241205	120225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5150	80	2	1.58	107050080	20727	105.45	5070	5210	5070	6590	3550	5070	5164.76	3.25	-550	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	564	-10.08	0.29	12	0.19	-511.00	17981.00	6910	20231128	-25.47	4500	20240805	14.44	6830	-24.60	20240402	4500	14.44	20240805	6830	-24.60	20240402	4500	14.44	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
7	20241205	110224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5180	110	2	2.17	99451400	19252	97.95	5070	5210	5070	6590	3550	5070	5165.77	3.25	-561	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	567	-10.14	0.29	12	0.18	-511.00	17981.00	6910	20231128	-25.04	4500	20240805	15.11	6830	-24.16	20240402	4500	15.11	20240805	6830	-24.16	20240402	4500	15.11	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
8	20241205	100224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5170	100	2	1.97	54837650	10637	54.12	5070	5210	5070	6590	3550	5070	5155.37	3.25	-582	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	566	-10.12	0.29	12	0.10	-511.00	17981.00	6910	20231128	-25.18	4500	20240805	14.89	6830	-24.30	20240402	4500	14.89	20240805	6830	-24.30	20240402	4500	14.89	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
9	20241205	090224	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	0	3	0.00	613470	121	0.62	5070	5070	5070	6590	3550	5070	5070.00	3.25	-18	5210	5140	5060	4990	4910	5175	5025	548	1520	5000	3650	10	1	10952635	555	-9.92	0.28	12	0.00	-511.00	17981.00	6910	20231128	-26.63	4500	20240805	12.67	6830	-25.77	20240402	4500	12.67	20240805	6830	-25.77	20240402	4500	12.67	20240805	1.15	N	008250	5000	547 억	356035	N	N	N	N
10	20241204	160221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	60	2	1.20	98946880	19531	97.99	4990	5130	4980	6510	3510	5010	5066.09	3.25	-369	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	555	-9.92	0.28	12	0.18	-511.00	17981.00	7010	20231127	-27.67	4500	20240805	12.67	6830	-25.77	20240402	4500	12.67	20240805	6830	-25.77	20240402	4500	12.67	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
11	20241204	150223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	50	2	1.00	94083180	18570	93.17	4990	5130	4980	6510	3510	5010	5066.41	3.25	-330	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	554	-9.90	0.28	12	0.17	-511.00	17981.00	7010	20231127	-27.82	4500	20240805	12.44	6830	-25.92	20240402	4500	12.44	20240805	6830	-25.92	20240402	4500	12.44	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
12	20241204	140221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	87116900	17190	86.24	4990	5130	4980	6510	3510	5010	5067.88	3.25	-213	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	553	-9.88	0.28	12	0.16	-511.00	17981.00	7010	20231127	-27.96	4500	20240805	12.22	6830	-26.06	20240402	4500	12.22	20240805	6830	-26.06	20240402	4500	12.22	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
13	20241204	130222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5060	50	2	1.00	76700620	15129	75.90	4990	5130	4980	6510	3510	5010	5069.77	3.25	-199	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	554	-9.90	0.28	12	0.14	-511.00	17981.00	7010	20231127	-27.82	4500	20240805	12.44	6830	-25.92	20240402	4500	12.44	20240805	6830	-25.92	20240402	4500	12.44	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
14	20241204	120222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	71303600	14064	70.56	4990	5130	4980	6510	3510	5010	5069.94	3.25	-208	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	553	-9.88	0.28	12	0.13	-511.00	17981.00	7010	20231127	-27.96	4500	20240805	12.22	6830	-26.06	20240402	4500	12.22	20240805	6830	-26.06	20240402	4500	12.22	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
15	20241204	110219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5100	90	2	1.80	63406840	12501	62.72	4990	5130	4980	6510	3510	5010	5072.14	3.25	-343	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	559	-9.98	0.28	12	0.11	-511.00	17981.00	7010	20231127	-27.25	4500	20240805	13.33	6830	-25.33	20240402	4500	13.33	20240805	6830	-25.33	20240402	4500	13.33	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
16	20241204	100218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5050	40	2	0.80	21130000	4199	21.07	4990	5100	4980	6510	3510	5010	5032.15	3.25	-318	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	10	1	10952635	553	-9.88	0.28	12	0.04	-511.00	17981.00	7010	20231127	-27.96	4500	20240805	12.22	6830	-26.06	20240402	4500	12.22	20240805	6830	-26.06	20240402	4500	12.22	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
17	20241204	090222	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4980	-30	5	-0.60	583730	117	0.59	4990	4990	4980	6510	3510	5010	4989.15	3.25	-15	5076	5042	5006	4972	4936	5060	4990	548	1500	5000	3600	5	1	10952635	545	-9.75	0.28	12	0.00	-511.00	17981.00	7010	20231127	-28.96	4500	20240805	10.67	6830	-27.09	20240402	4500	10.67	20240805	6830	-27.09	20240402	4500	10.67	20240805	1.15	N	008250	5000	547 억	356411	N	N	N	N
18	20241203	160230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	40	2	0.80	99723450	19922	169.90	4970	5040	4970	6460	3480	4970	5005.69	3.25	248	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	549	-9.80	0.28	12	0.18	-511.00	17981.00	7110	20231124	-29.54	4500	20240805	11.33	6830	-26.65	20240402	4500	11.33	20240805	6830	-26.65	20240402	4500	11.33	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
19	20241203	150236	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	70	2	1.41	78603275	15706	133.94	4970	5040	4970	6460	3480	4970	5004.67	3.25	281	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	552	-9.86	0.28	12	0.14	-511.00	17981.00	7110	20231124	-29.11	4500	20240805	12.00	6830	-26.21	20240402	4500	12.00	20240805	6830	-26.21	20240402	4500	12.00	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
20	20241203	140230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5020	50	2	1.01	75165505	15022	128.11	4970	5040	4970	6460	3480	4970	5003.69	3.25	54	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	550	-9.82	0.28	12	0.14	-511.00	17981.00	7110	20231124	-29.40	4500	20240805	11.56	6830	-26.50	20240402	4500	11.56	20240805	6830	-26.50	20240402	4500	11.56	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
21	20241203	130232	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5040	70	2	1.41	72897755	14571	124.26	4970	5040	4970	6460	3480	4970	5002.93	3.25	48	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	552	-9.86	0.28	12	0.13	-511.00	17981.00	7110	20231124	-29.11	4500	20240805	12.00	6830	-26.21	20240402	4500	12.00	20240805	6830	-26.21	20240402	4500	12.00	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
22	20241203	120241	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	40	2	0.80	24630465	4937	42.10	4970	5010	4970	6460	3480	4970	4988.95	3.25	50	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	549	-9.80	0.28	12	0.05	-511.00	17981.00	7110	20231124	-29.54	4500	20240805	11.33	6830	-26.65	20240402	4500	11.33	20240805	6830	-26.65	20240402	4500	11.33	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
23	20241203	110231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5000	30	2	0.60	22733430	4556	38.85	4970	5010	4970	6460	3480	4970	4989.78	3.25	50	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	548	-9.78	0.28	12	0.04	-511.00	17981.00	7110	20231124	-29.68	4500	20240805	11.11	6830	-26.79	20240402	4500	11.11	20240805	6830	-26.79	20240402	4500	11.11	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
24	20241203	100223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5010	40	2	0.80	12709980	2555	21.79	4970	5010	4970	6460	3480	4970	4974.55	3.25	51	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	10	1	10952635	549	-9.80	0.28	12	0.02	-511.00	17981.00	7110	20231124	-29.54	4500	20240805	11.33	6830	-26.65	20240402	4500	11.33	20240805	6830	-26.65	20240402	4500	11.33	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
25	20241203	090223	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4980	10	2	0.20	1660300	334	2.85	4970	4980	4970	6460	3480	4970	4970.96	3.25	11	5116	5042	5006	4932	4896	5025	4915	548	1490	5000	3570	5	1	10952635	545	-9.75	0.28	12	0.00	-511.00	17981.00	7110	20231124	-29.96	4500	20240805	10.67	6830	-27.09	20240402	4500	10.67	20240805	6830	-27.09	20240402	4500	10.67	20240805	1.15	N	008250	5000	547 억	356129	N	N	N	N
26	20241202	160218	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4970	-70	5	-1.39	58550960	11726	46.04	4975	5080	4970	6550	3530	5040	4993.26	3.25	-320	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	5	1	10952635	544	-9.73	0.28	12	0.11	-511.00	17981.00	7110	20231124	-30.10	4500	20240805	10.44	6830	-27.23	20240402	4500	10.44	20240805	6830	-27.23	20240402	4500	10.44	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
27	20241202	150227	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5000	-40	5	-0.79	42028170	8402	32.99	4975	5080	4975	6550	3530	5040	5002.16	3.25	-290	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	10	1	10952635	548	-9.78	0.28	12	0.08	-511.00	17981.00	7110	20231124	-29.68	4500	20240805	11.11	6830	-26.79	20240402	4500	11.11	20240805	6830	-26.79	20240402	4500	11.11	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
28	20241202	140225	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5030	-10	5	-0.20	40685130	8133	31.93	4975	5080	4975	6550	3530	5040	5002.48	3.25	-267	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	10	1	10952635	551	-9.84	0.28	12	0.07	-511.00	17981.00	7110	20231124	-29.25	4500	20240805	11.78	6830	-26.35	20240402	4500	11.78	20240805	6830	-26.35	20240402	4500	11.78	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
29	20241202	130230	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	-50	5	-0.99	36668140	7328	28.77	4975	5080	4975	6550	3530	5040	5003.84	3.25	-267	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	5	1	10952635	547	-9.77	0.28	12	0.07	-511.00	17981.00	7110	20231124	-29.82	4500	20240805	10.89	6830	-26.94	20240402	4500	10.89	20240805	6830	-26.94	20240402	4500	10.89	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
30	20241202	120233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5020	-20	5	-0.40	30155900	6030	23.67	4975	5080	4975	6550	3530	5040	5000.98	3.25	-143	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	10	1	10952635	550	-9.82	0.28	12	0.06	-511.00	17981.00	7110	20231124	-29.40	4500	20240805	11.56	6830	-26.50	20240402	4500	11.56	20240805	6830	-26.50	20240402	4500	11.56	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
31	20241202	110219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4990	-50	5	-0.99	29018065	5802	22.78	4975	5080	4975	6550	3530	5040	5001.39	3.25	-132	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	5	1	10952635	547	-9.77	0.28	12	0.05	-511.00	17981.00	7110	20231124	-29.82	4500	20240805	10.89	6830	-26.94	20240402	4500	10.89	20240805	6830	-26.94	20240402	4500	10.89	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
32	20241202	100220	57	100.00	KOSPI	종이.목재	N	N	N	N	N	5070	30	2	0.60	14340285	2867	11.26	4975	5080	4975	6550	3530	5040	5001.84	3.25	-107	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	10	1	10952635	555	-9.92	0.28	12	0.03	-511.00	17981.00	7110	20231124	-28.69	4500	20240805	12.67	6830	-25.77	20240402	4500	12.67	20240805	6830	-25.77	20240402	4500	12.67	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N
33	20241202	090221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	4975	-65	5	-1.29	5368025	1079	4.24	4975	4975	4975	6550	3530	5040	4975.00	3.25	20	5220	5130	5020	4930	4820	5175	4975	548	1510	5000	3620	5	1	10952635	545	-9.74	0.28	12	0.01	-511.00	17981.00	7110	20231124	-30.03	4500	20240805	10.56	6830	-27.16	20240402	4500	10.56	20240805	6830	-27.16	20240402	4500	10.56	20240805	1.18	N	008250	5000	547 억	356343	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History