KissMeData/001250/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	marginalRateClassCode	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	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	50	2	1.93	4418199125	1674075	37.09	2640	2690	2585	3360	1810	2585	2639.20	3.90	374914	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2175	7.84	0.51	12	2.03	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
3	20241205	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	30	2	1.16	4160847700	1576202	34.92	2640	2690	2585	3360	1810	2585	2639.80	3.90	326393	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2158	7.78	0.51	12	1.91	336.00	5119.00	4455	20240920	-41.30	2325	20240418	12.47	4455	-41.30	20240920	2325	12.47	20240418	4455	-41.30	20240920	2325	12.47	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
4	20241205	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2665	80	2	3.09	3670168915	1390033	30.80	2640	2690	2585	3360	1810	2585	2640.36	3.90	250860	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2200	7.93	0.52	12	1.68	336.00	5119.00	4455	20240920	-40.18	2325	20240418	14.62	4455	-40.18	20240920	2325	14.62	20240418	4455	-40.18	20240920	2325	14.62	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
5	20241205	130116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	85	2	3.29	3389548180	1284676	28.46	2640	2690	2585	3360	1810	2585	2638.46	3.90	222205	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2204	7.95	0.52	12	1.56	336.00	5119.00	4455	20240920	-40.07	2325	20240418	14.84	4455	-40.07	20240920	2325	14.84	20240418	4455	-40.07	20240920	2325	14.84	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
6	20241205	120116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	50	2	1.93	3064358870	1162266	25.75	2640	2690	2585	3360	1810	2585	2636.55	3.90	152068	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2175	7.84	0.51	12	1.41	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
7	20241205	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	60	2	2.32	2737397925	1038601	23.01	2640	2690	2585	3360	1810	2585	2635.67	3.90	139069	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2183	7.87	0.52	12	1.26	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
8	20241205	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	60	2	2.32	2163233845	821756	18.21	2640	2690	2585	3360	1810	2585	2632.47	3.90	110759	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2183	7.87	0.52	12	1.00	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
9	20241205	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2630	45	2	1.74	121504295	46069	1.02	2640	2650	2625	3360	1810	2585	2637.72	3.90	-2809	2955	2770	2670	2485	2385	2720	2435	2063	775	2500	1650	5	1	82533764	2171	7.83	0.51	12	0.06	336.00	5119.00	4455	20240920	-40.97	2325	20240418	13.12	4455	-40.97	20240920	2325	13.12	20240418	4455	-40.97	20240920	2325	13.12	20240418	5.79	N	001250	2500	2063 억	3216712	N	N	0	N	N
10	20241204	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2585	-365	5	-12.37	11881513205	4464253	509.96	2835	2855	2570	3835	2065	2950	2661.77	3.91	-14692	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2133	7.69	0.50	12	5.41	336.00	5119.00	4455	20240920	-41.98	2325	20240418	11.18	4455	-41.98	20240920	2325	11.18	20240418	4455	-41.98	20240920	2325	11.18	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
11	20241204	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2610	-340	5	-11.53	11262384275	4225514	482.69	2835	2855	2570	3835	2065	2950	2665.30	3.91	-52558	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2154	7.77	0.51	12	5.12	336.00	5119.00	4455	20240920	-41.41	2325	20240418	12.26	4455	-41.41	20240920	2325	12.26	20240418	4455	-41.41	20240920	2325	12.26	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
12	20241204	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	-330	5	-11.19	10580812720	3964826	452.91	2835	2855	2570	3835	2065	2950	2668.64	3.91	-104155	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2162	7.80	0.51	12	4.80	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	4455	-41.19	20240920	2325	12.69	20240418	4455	-41.19	20240920	2325	12.69	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
13	20241204	130115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	-305	5	-10.34	10130064520	3793485	433.34	2835	2855	2570	3835	2065	2950	2670.36	3.91	-119376	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2183	7.87	0.52	12	4.60	336.00	5119.00	4455	20240920	-40.63	2325	20240418	13.76	4455	-40.63	20240920	2325	13.76	20240418	4455	-40.63	20240920	2325	13.76	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
14	20241204	120115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	-330	5	-11.19	9587658880	3586325	409.68	2835	2855	2570	3835	2065	2950	2673.37	3.91	-149858	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2162	7.80	0.51	12	4.35	336.00	5119.00	4455	20240920	-41.19	2325	20240418	12.69	4455	-41.19	20240920	2325	12.69	20240418	4455	-41.19	20240920	2325	12.69	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
15	20241204	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2625	-325	5	-11.02	8302578360	3091388	353.14	2835	2855	2575	3835	2065	2950	2685.68	3.91	-36484	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2167	7.81	0.51	12	3.75	336.00	5119.00	4455	20240920	-41.08	2325	20240418	12.90	4455	-41.08	20240920	2325	12.90	20240418	4455	-41.08	20240920	2325	12.90	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
16	20241204	100116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2635	-315	5	-10.68	6855304905	2543409	290.54	2835	2855	2575	3835	2065	2950	2695.29	3.91	-56341	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2175	7.84	0.51	12	3.08	336.00	5119.00	4455	20240920	-40.85	2325	20240418	13.33	4455	-40.85	20240920	2325	13.33	20240418	4455	-40.85	20240920	2325	13.33	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
17	20241204	090116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2795	-155	5	-5.25	645565695	228496	26.10	2835	2855	2790	3835	2065	2950	2825.08	3.91	12903	3046	2997	2906	2857	2766	3022	2882	2063	885	2500	1880	5	1	82533764	2307	8.32	0.55	12	0.28	336.00	5119.00	4455	20240920	-37.26	2325	20240418	20.22	4455	-37.26	20240920	2325	20.22	20240418	4455	-37.26	20240920	2325	20.22	20240418	6.16	N	001250	2500	2063 억	3225153	N	N	0	N	N
18	20241203	160116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2950	115	2	4.06	2489856955	860155	52.28	2815	2955	2815	3685	1985	2835	2894.09	3.58	267225	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2435	8.78	0.58	12	1.04	336.00	5119.00	4455	20240920	-33.78	2325	20240418	26.88	4455	-33.78	20240920	2325	26.88	20240418	4455	-33.78	20240920	2325	26.88	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
19	20241203	150117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2940	105	2	3.70	2278743590	788522	47.93	2815	2945	2815	3685	1985	2835	2889.92	3.58	240311	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2426	8.75	0.57	12	0.96	336.00	5119.00	4455	20240920	-34.01	2325	20240418	26.45	4455	-34.01	20240920	2325	26.45	20240418	4455	-34.01	20240920	2325	26.45	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
20	20241203	140116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2935	100	2	3.53	2117541880	733674	44.59	2815	2945	2815	3685	1985	2835	2886.24	3.58	205930	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2422	8.74	0.57	12	0.89	336.00	5119.00	4455	20240920	-34.12	2325	20240418	26.24	4455	-34.12	20240920	2325	26.24	20240418	4455	-34.12	20240920	2325	26.24	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
21	20241203	130117	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2920	85	2	3.00	1728418105	600629	36.51	2815	2930	2815	3685	1985	2835	2877.70	3.58	148666	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2410	8.69	0.57	12	0.73	336.00	5119.00	4455	20240920	-34.46	2325	20240418	25.59	4455	-34.46	20240920	2325	25.59	20240418	4455	-34.46	20240920	2325	25.59	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
22	20241203	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2895	60	2	2.12	1423265945	495819	30.14	2815	2900	2815	3685	1985	2835	2870.56	3.58	110128	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2389	8.62	0.57	12	0.60	336.00	5119.00	4455	20240920	-35.02	2325	20240418	24.52	4455	-35.02	20240920	2325	24.52	20240418	4455	-35.02	20240920	2325	24.52	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
23	20241203	110116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2890	55	2	1.94	1139357580	397604	24.17	2815	2900	2815	3685	1985	2835	2865.59	3.58	87039	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2385	8.60	0.56	12	0.48	336.00	5119.00	4455	20240920	-35.13	2325	20240418	24.30	4455	-35.13	20240920	2325	24.30	20240418	4455	-35.13	20240920	2325	24.30	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
24	20241203	100115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2875	40	2	1.41	840355465	293684	17.85	2815	2900	2815	3685	1985	2835	2861.46	3.58	47406	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2373	8.56	0.56	12	0.36	336.00	5119.00	4455	20240920	-35.47	2325	20240418	23.66	4455	-35.47	20240920	2325	23.66	20240418	4455	-35.47	20240920	2325	23.66	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
25	20241203	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2840	5	2	0.18	143111690	50612	3.08	2815	2860	2815	3685	1985	2835	2827.57	3.58	22919	3058	2946	2878	2766	2698	2912	2732	2063	850	2500	1810	5	1	82533764	2344	8.45	0.55	12	0.06	336.00	5119.00	4455	20240920	-36.25	2325	20240418	22.15	4455	-36.25	20240920	2325	22.15	20240418	4455	-36.25	20240920	2325	22.15	20240418	6.18	N	001250	2500	2063 억	2950975	N	N	0	N	N
26	20241202	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2835	-130	5	-4.38	4587259935	1601844	184.11	2900	2990	2810	3850	2080	2965	2863.61	3.25	272724	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2340	8.44	0.55	12	1.94	336.00	5119.00	4455	20240920	-36.36	2325	20240418	21.94	4455	-36.36	20240920	2325	21.94	20240418	4455	-36.36	20240920	2325	21.94	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
27	20241202	150116	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2850	-115	5	-3.88	4218083560	1471754	169.16	2900	2990	2810	3850	2080	2965	2865.85	3.25	208818	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2352	8.48	0.56	12	1.78	336.00	5119.00	4455	20240920	-36.03	2325	20240418	22.58	4455	-36.03	20240920	2325	22.58	20240418	4455	-36.03	20240920	2325	22.58	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
28	20241202	140115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2865	-100	5	-3.37	3914281350	1365472	156.94	2900	2990	2810	3850	2080	2965	2866.43	3.25	202323	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2365	8.53	0.56	12	1.65	336.00	5119.00	4455	20240920	-35.69	2325	20240418	23.23	4455	-35.69	20240920	2325	23.23	20240418	4455	-35.69	20240920	2325	23.23	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
29	20241202	130118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2855	-110	5	-3.71	3479789715	1214019	139.54	2900	2990	2810	3850	2080	2965	2866.13	3.25	183665	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2356	8.50	0.56	12	1.47	336.00	5119.00	4455	20240920	-35.91	2325	20240418	22.80	4455	-35.91	20240920	2325	22.80	20240418	4455	-35.91	20240920	2325	22.80	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
30	20241202	120119	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2850	-115	5	-3.88	3249156165	1133071	130.23	2900	2990	2810	3850	2080	2965	2867.34	3.25	157920	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2352	8.48	0.56	12	1.37	336.00	5119.00	4455	20240920	-36.03	2325	20240418	22.58	4455	-36.03	20240920	2325	22.58	20240418	4455	-36.03	20240920	2325	22.58	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
31	20241202	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2840	-125	5	-4.22	2916408555	1015866	116.76	2900	2990	2810	3850	2080	2965	2870.62	3.25	149425	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2344	8.45	0.55	12	1.23	336.00	5119.00	4455	20240920	-36.25	2325	20240418	22.15	4455	-36.25	20240920	2325	22.15	20240418	4455	-36.25	20240920	2325	22.15	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
32	20241202	100115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2830	-135	5	-4.55	2343354885	813267	93.48	2900	2990	2820	3850	2080	2965	2881.14	3.25	145511	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2336	8.42	0.55	12	0.99	336.00	5119.00	4455	20240920	-36.48	2325	20240418	21.72	4455	-36.48	20240920	2325	21.72	20240418	4455	-36.48	20240920	2325	21.72	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N
33	20241202	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2940	-25	5	-0.84	329658630	113274	13.02	2900	2980	2900	3850	2080	2965	2908.99	3.25	38940	3145	3055	3000	2910	2855	3027	2882	2063	885	2500	1890	5	1	82533764	2426	8.75	0.57	12	0.14	336.00	5119.00	4455	20240920	-34.01	2325	20240418	26.45	4455	-34.01	20240920	2325	26.45	20240418	4455	-34.01	20240920	2325	26.45	20240418	6.32	N	001250	2500	2063 억	2679067	N	N	2201	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History