KissMeData/446070/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	161203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3765	-165	5	-4.20	213664285	56493	36.01	3895	3895	3725	5100	2755	3930	3780.55	0.63	-1448	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	400	46.48	0.21	12	0.53	81.00	18090.00	9100	20231201	-58.63	3555	20240805	5.91	7400	-49.12	20240102	3555	5.91	20240805	8700	-56.72	20231205	3555	5.91	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
3	20241205	151212	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3775	-155	5	-3.94	209251865	55314	35.26	3895	3895	3730	5100	2755	3930	3781.37	0.63	-1381	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	401	46.60	0.21	12	0.52	81.00	18090.00	9100	20231201	-58.52	3555	20240805	6.19	7400	-48.99	20240102	3555	6.19	20240805	8700	-56.61	20231205	3555	6.19	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
4	20241205	141156	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3825	-105	5	-2.67	159013475	41913	26.72	3895	3895	3740	5100	2755	3930	3791.92	0.63	-1282	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	406	47.22	0.21	12	0.39	81.00	18090.00	9100	20231201	-57.97	3555	20240805	7.59	7400	-48.31	20240102	3555	7.59	20240805	8700	-56.03	20231205	3555	7.59	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
5	20241205	131206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3800	-130	5	-3.31	153703640	40521	25.83	3895	3895	3740	5100	2755	3930	3791.13	0.63	-1208	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	403	46.91	0.21	12	0.38	81.00	18090.00	9100	20231201	-58.24	3555	20240805	6.89	7400	-48.65	20240102	3555	6.89	20240805	8700	-56.32	20231205	3555	6.89	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
6	20241205	121206	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3750	-180	5	-4.58	141305735	37246	23.74	3895	3895	3740	5100	2755	3930	3791.62	0.63	-466	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	398	46.30	0.21	12	0.35	81.00	18090.00	9100	20231201	-58.79	3555	20240805	5.49	7400	-49.32	20240102	3555	5.49	20240805	8700	-56.90	20231205	3555	5.49	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
7	20241205	111204	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3745	-185	5	-4.71	135122245	35599	22.69	3895	3895	3740	5100	2755	3930	3793.37	0.63	-377	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	397	46.23	0.21	12	0.34	81.00	18090.00	9100	20231201	-58.85	3555	20240805	5.34	7400	-49.39	20240102	3555	5.34	20240805	8700	-56.95	20231205	3555	5.34	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
8	20241205	101203	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3850	-80	5	-2.04	71585410	18751	11.95	3895	3895	3765	5100	2755	3930	3813.97	0.63	-244	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	409	47.53	0.21	12	0.18	81.00	18090.00	9100	20231201	-57.69	3555	20240805	8.30	7400	-47.97	20240102	3555	8.30	20240805	8700	-55.75	20231205	3555	8.30	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
9	20241205	091210	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3820	-110	5	-2.80	31299630	8192	5.22	3895	3895	3765	5100	2755	3930	3812.12	0.63	1	4120	4025	3895	3800	3670	4072	3847	106	1170	1000	2750	5	1	10611215	405	47.16	0.21	12	0.08	81.00	18090.00	9100	20231201	-58.02	3555	20240805	7.45	7400	-48.38	20240102	3555	7.45	20240805	8700	-56.09	20231205	3555	7.45	20240805	2.53	N	446070	1000	106 억	66721	N	N	N	N
10	20241204	161143	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3930	220	2	5.93	612617065	156628	670.78	3800	3990	3765	4820	2600	3710	3912.39	0.62	421	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	417	48.52	0.22	12	1.48	81.00	18090.00	9100	20231201	-56.81	3555	20240805	10.55	7400	-46.89	20240102	3555	10.55	20240805	8960	-56.14	20231204	3555	10.55	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
11	20241204	151145	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3885	175	2	4.72	601501165	153793	658.64	3800	3990	3765	4820	2600	3710	3912.23	0.62	578	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	412	47.96	0.21	12	1.45	81.00	18090.00	9100	20231201	-57.31	3555	20240805	9.28	7400	-47.50	20240102	3555	9.28	20240805	8960	-56.64	20231204	3555	9.28	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
12	20241204	141147	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3895	185	2	4.99	578015725	147727	632.66	3800	3990	3765	4820	2600	3710	3913.91	0.62	168	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	413	48.09	0.22	12	1.39	81.00	18090.00	9100	20231201	-57.20	3555	20240805	9.56	7400	-47.36	20240102	3555	9.56	20240805	8960	-56.53	20231204	3555	9.56	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
13	20241204	131141	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3945	235	2	6.33	538580645	137559	589.12	3800	3990	3765	4820	2600	3710	3916.56	0.62	39	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	419	48.70	0.22	12	1.30	81.00	18090.00	9100	20231201	-56.65	3555	20240805	10.97	7400	-46.69	20240102	3555	10.97	20240805	8960	-55.97	20231204	3555	10.97	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
14	20241204	121135	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3880	170	2	4.58	512560860	130901	560.60	3800	3990	3765	4820	2600	3710	3916.99	0.62	407	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	412	47.90	0.21	12	1.23	81.00	18090.00	9100	20231201	-57.36	3555	20240805	9.14	7400	-47.57	20240102	3555	9.14	20240805	8960	-56.70	20231204	3555	9.14	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
15	20241204	111122	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3910	200	2	5.39	443859830	113421	485.74	3800	3990	3765	4820	2600	3710	3914.93	0.62	299	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	415	48.27	0.22	12	1.07	81.00	18090.00	9100	20231201	-57.03	3555	20240805	9.99	7400	-47.16	20240102	3555	9.99	20240805	8960	-56.36	20231204	3555	9.99	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
16	20241204	101124	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3850	140	2	3.77	385759640	98555	422.08	3800	3990	3765	4820	2600	3710	3915.94	0.62	1565	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	409	47.53	0.21	12	0.93	81.00	18090.00	9100	20231201	-57.69	3555	20240805	8.30	7400	-47.97	20240102	3555	8.30	20240805	8960	-57.03	20231204	3555	8.30	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
17	20241204	091148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3835	125	2	3.37	111516305	28713	122.97	3800	3960	3800	4820	2600	3710	3889.17	0.62	-3257	3996	3852	3756	3612	3516	3925	3685	106	1110	1000	2590	5	1	10611215	407	47.35	0.21	12	0.27	81.00	18090.00	9100	20231201	-57.86	3555	20240805	7.88	7400	-48.18	20240102	3555	7.88	20240805	8960	-57.20	20231204	3555	7.88	20240805	2.52	N	446070	1000	106 억	66307	N	N	N	N
18	20241203	161231	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3710	25	2	0.68	86613695	23345	81.09	3660	3900	3660	4790	2580	3685	3710.16	0.61	1949	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	394	45.80	0.21	12	0.22	81.00	18090.00	9100	20231201	-59.23	3555	20240805	4.36	7400	-49.86	20240102	3555	4.36	20240805	8960	-58.59	20231204	3555	4.36	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
19	20241203	151324	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3725	40	2	1.09	81291855	21911	76.11	3660	3900	3660	4790	2580	3685	3710.09	0.61	1886	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	395	45.99	0.21	12	0.21	81.00	18090.00	9100	20231201	-59.07	3555	20240805	4.78	7400	-49.66	20240102	3555	4.78	20240805	8960	-58.43	20231204	3555	4.78	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
20	20241203	141256	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3695	10	2	0.27	78666215	21200	73.64	3660	3900	3660	4790	2580	3685	3710.67	0.61	1854	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	392	45.62	0.20	12	0.20	81.00	18090.00	9100	20231201	-59.40	3555	20240805	3.94	7400	-50.07	20240102	3555	3.94	20240805	8960	-58.76	20231204	3555	3.94	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
21	20241203	131254	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3710	25	2	0.68	71257425	19190	66.66	3660	3900	3660	4790	2580	3685	3713.26	0.61	1827	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	394	45.80	0.21	12	0.18	81.00	18090.00	9100	20231201	-59.23	3555	20240805	4.36	7400	-49.86	20240102	3555	4.36	20240805	8960	-58.59	20231204	3555	4.36	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
22	20241203	121317	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3680	-5	5	-0.14	67686975	18227	63.31	3660	3900	3660	4790	2580	3685	3713.56	0.61	1609	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	390	45.43	0.20	12	0.17	81.00	18090.00	9100	20231201	-59.56	3555	20240805	3.52	7400	-50.27	20240102	3555	3.52	20240805	8960	-58.93	20231204	3555	3.52	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
23	20241203	111245	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3695	10	2	0.27	44570580	11944	41.49	3660	3900	3660	4790	2580	3685	3731.63	0.61	295	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	392	45.62	0.20	12	0.11	81.00	18090.00	9100	20231201	-59.40	3555	20240805	3.94	7400	-50.07	20240102	3555	3.94	20240805	8960	-58.76	20231204	3555	3.94	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
24	20241203	101233	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3730	45	2	1.22	35806895	9578	33.27	3660	3900	3660	4790	2580	3685	3738.45	0.61	73	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	396	46.05	0.21	12	0.09	81.00	18090.00	9100	20231201	-59.01	3555	20240805	4.92	7400	-49.59	20240102	3555	4.92	20240805	8960	-58.37	20231204	3555	4.92	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
25	20241203	091221	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3820	135	2	3.66	19163845	5159	17.92	3660	3900	3660	4790	2580	3685	3714.64	0.61	692	4018	3851	3768	3601	3518	3810	3560	106	1105	1000	2570	5	1	10611215	405	47.16	0.21	12	0.05	81.00	18090.00	9100	20231201	-58.02	3555	20240805	7.45	7400	-48.38	20240102	3555	7.45	20240805	8960	-57.37	20231204	3555	7.45	20240805	2.55	N	446070	1000	106 억	65248	N	N	N	N
26	20241202	161202	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3685	-155	5	-4.04	107592400	28788	161.95	3840	3935	3685	4990	2690	3840	3736.56	0.63	-1128	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	391	45.49	0.20	12	0.27	81.00	18090.00	9100	20231201	-59.51	3555	20240805	3.66	7400	-50.20	20240102	3555	3.66	20240805	8960	-58.87	20231204	3555	3.66	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
27	20241202	151415	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3685	-155	5	-4.04	102557245	27422	154.26	3840	3935	3685	4990	2690	3840	3739.10	0.63	-909	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	391	45.49	0.20	12	0.26	81.00	18090.00	9100	20231201	-59.51	3555	20240805	3.66	7400	-50.20	20240102	3555	3.66	20240805	8960	-58.87	20231204	3555	3.66	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
28	20241202	141313	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3750	-90	5	-2.34	78937270	21047	118.40	3840	3935	3705	4990	2690	3840	3749.52	0.63	-809	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	398	46.30	0.21	12	0.20	81.00	18090.00	9100	20231201	-58.79	3555	20240805	5.49	7400	-49.32	20240102	3555	5.49	20240805	8960	-58.15	20231204	3555	5.49	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
29	20241202	131219	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3755	-85	5	-2.21	63629050	16950	95.35	3840	3935	3705	4990	2690	3840	3752.72	0.63	-1081	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	398	46.36	0.21	12	0.16	81.00	18090.00	9100	20231201	-58.74	3555	20240805	5.63	7400	-49.26	20240102	3555	5.63	20240805	8960	-58.09	20231204	3555	5.63	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
30	20241202	121247	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3780	-60	5	-1.56	61827620	16470	92.65	3840	3935	3705	4990	2690	3840	3752.71	0.63	-1068	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	401	46.67	0.21	12	0.16	81.00	18090.00	9100	20231201	-58.46	3555	20240805	6.33	7400	-48.92	20240102	3555	6.33	20240805	8960	-57.81	20231204	3555	6.33	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
31	20241202	111144	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3740	-100	5	-2.60	22440115	5941	33.42	3840	3935	3705	4990	2690	3840	3774.58	0.63	-511	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	397	46.17	0.21	12	0.06	81.00	18090.00	9100	20231201	-58.90	3555	20240805	5.20	7400	-49.46	20240102	3555	5.20	20240805	8960	-58.26	20231204	3555	5.20	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
32	20241202	101154	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3820	-20	5	-0.52	7587695	1975	11.11	3840	3935	3815	4990	2690	3840	3842.12	0.63	-244	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	405	47.16	0.21	12	0.02	81.00	18090.00	9100	20231201	-58.02	3555	20240805	7.45	7400	-48.38	20240102	3555	7.45	20240805	8960	-57.37	20231204	3555	7.45	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N
33	20241202	091148	57	100.00	KOSPI	종이.목재	N	N	N	N	N	3840	0	3	0.00	2693780	698	3.93	3840	3935	3840	4990	2690	3840	3869.01	0.63	2	4073	3956	3858	3741	3643	3907	3692	106	1150	1000	2680	5	1	10611215	407	47.41	0.21	12	0.01	81.00	18090.00	9100	20231201	-57.80	3555	20240805	8.02	7400	-48.11	20240102	3555	8.02	20240805	8960	-57.14	20231204	3555	8.02	20240805	2.55	N	446070	1000	106 억	67134	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History