KissMeData/023530/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

16 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	160328	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56000	-700	5	-1.23	3063030600	54380	62.70	56900	57100	55800	73700	39700	56700	56329.53	7.95	-2159	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15842	9.08	0.17	12	0.19	6165.00	335728.00	92100	20240213	-39.20	55500	20241126	0.90	92100	-39.20	20240213	55500	0.90	20241126	92100	-39.20	20240213	55500	0.90	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	34	N	N
3	20241205	150332	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56100	-600	5	-1.06	2813891800	49931	57.57	56900	57100	55800	73700	39700	56700	56355.61	7.95	-1918	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15870	9.10	0.17	12	0.18	6165.00	335728.00	92100	20240213	-39.09	55500	20241126	1.08	92100	-39.09	20240213	55500	1.08	20241126	92100	-39.09	20240213	55500	1.08	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
4	20241205	140329	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	-500	5	-0.88	2470013700	43801	50.51	56900	57100	55800	73700	39700	56700	56391.72	7.95	-1789	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15898	9.12	0.17	12	0.15	6165.00	335728.00	92100	20240213	-38.98	55500	20241126	1.26	92100	-38.98	20240213	55500	1.26	20241126	92100	-38.98	20240213	55500	1.26	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
5	20241205	130330	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56100	-600	5	-1.06	1904630800	33708	38.87	56900	57100	56000	73700	39700	56700	56503.82	7.95	-3905	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15870	9.10	0.17	12	0.12	6165.00	335728.00	92100	20240213	-39.09	55500	20241126	1.08	92100	-39.09	20240213	55500	1.08	20241126	92100	-39.09	20240213	55500	1.08	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
6	20241205	120330	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56400	-300	5	-0.53	1369510100	24184	27.89	56900	57100	56400	73700	39700	56700	56628.77	7.95	-2918	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15955	9.15	0.17	12	0.09	6165.00	335728.00	92100	20240213	-38.76	55500	20241126	1.62	92100	-38.76	20240213	55500	1.62	20241126	92100	-38.76	20240213	55500	1.62	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
7	20241205	110329	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56600	-100	5	-0.18	1016288600	17937	20.68	56900	57100	56400	73700	39700	56700	56658.78	7.95	-1475	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	16011	9.18	0.17	12	0.06	6165.00	335728.00	92100	20240213	-38.55	55500	20241126	1.98	92100	-38.55	20240213	55500	1.98	20241126	92100	-38.55	20240213	55500	1.98	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
8	20241205	100328	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-200	5	-0.35	786532700	13879	16.00	56900	57100	56400	73700	39700	56700	56670.70	7.95	-2188	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	15983	9.16	0.17	12	0.05	6165.00	335728.00	92100	20240213	-38.65	55500	20241126	1.80	92100	-38.65	20240213	55500	1.80	20241126	92100	-38.65	20240213	55500	1.80	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
9	20241205	090329	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	0	3	0.00	75763100	1332	1.54	56900	57000	56700	73700	39700	56700	56879.20	7.95	-1115	58433	57566	57033	56166	55633	57300	55900	1414	17000	5000	43090	100	1	28288755	16040	9.20	0.17	12	0.00	6165.00	335728.00	92100	20240213	-38.44	55500	20241126	2.16	92100	-38.44	20240213	55500	2.16	20241126	92100	-38.44	20240213	55500	2.16	20241126	0.72	N	023530	5000	1414 억	2248123	N	N	21	N	N
10	20241204	160325	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-1700	5	-2.91	4922486800	86470	70.02	57400	57900	56500	75900	40900	58400	56927.95	8.03	-10648	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16040	9.20	0.17	12	0.31	6165.00	335728.00	92100	20240213	-38.44	55500	20241126	2.16	92100	-38.44	20240213	55500	2.16	20241126	92100	-38.44	20240213	55500	2.16	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	21	N	N
11	20241204	150326	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56900	-1500	5	-2.57	4402028700	77297	62.60	57400	57900	56500	75900	40900	58400	56949.54	8.03	-9971	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16096	9.23	0.17	12	0.27	6165.00	335728.00	92100	20240213	-38.22	55500	20241126	2.52	92100	-38.22	20240213	55500	2.52	20241126	92100	-38.22	20240213	55500	2.52	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
12	20241204	140325	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56600	-1800	5	-3.08	3961300500	69519	56.30	57400	57900	56500	75900	40900	58400	56981.55	8.03	-10446	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16011	9.18	0.17	12	0.25	6165.00	335728.00	92100	20240213	-38.55	55500	20241126	1.98	92100	-38.55	20240213	55500	1.98	20241126	92100	-38.55	20240213	55500	1.98	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
13	20241204	130325	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56900	-1500	5	-2.57	3466408200	60799	49.24	57400	57900	56500	75900	40900	58400	57014.23	8.03	-8899	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16096	9.23	0.17	12	0.21	6165.00	335728.00	92100	20240213	-38.22	55500	20241126	2.52	92100	-38.22	20240213	55500	2.52	20241126	92100	-38.22	20240213	55500	2.52	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
14	20241204	120324	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56900	-1500	5	-2.57	3191498800	55962	45.32	57400	57900	56500	75900	40900	58400	57029.75	8.03	-8559	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16096	9.23	0.17	12	0.20	6165.00	335728.00	92100	20240213	-38.22	55500	20241126	2.52	92100	-38.22	20240213	55500	2.52	20241126	92100	-38.22	20240213	55500	2.52	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
15	20241204	110318	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56600	-1800	5	-3.08	2464946700	43128	34.93	57400	57900	56600	75900	40900	58400	57154.21	8.03	-7991	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16011	9.18	0.17	12	0.15	6165.00	335728.00	92100	20240213	-38.55	55500	20241126	1.98	92100	-38.55	20240213	55500	1.98	20241126	92100	-38.55	20240213	55500	1.98	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
16	20241204	100318	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57100	-1300	5	-2.23	1634402500	28509	23.09	57400	57900	56800	75900	40900	58400	57329.35	8.03	515	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16153	9.26	0.17	12	0.10	6165.00	335728.00	92100	20240213	-38.00	55500	20241126	2.88	92100	-38.00	20240213	55500	2.88	20241126	92100	-38.00	20240213	55500	2.88	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
17	20241204	090323	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57700	-700	5	-1.20	368024000	6411	5.19	57400	57900	57100	75900	40900	58400	57405.09	8.03	2383	60000	59200	57900	57100	55800	59600	57500	1414	17500	5000	44380	100	1	28288755	16323	9.36	0.17	12	0.02	6165.00	335728.00	92100	20240213	-37.35	55500	20241126	3.96	92100	-37.35	20240213	55500	3.96	20241126	92100	-37.35	20240213	55500	3.96	20241126	0.74	N	023530	5000	1414 억	2272299	N	N	20	N	N
18	20241203	160344	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	1900	2	3.36	7166722900	123247	180.06	56600	58700	56600	73400	39600	56500	58148.49	7.85	52546	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16521	9.47	0.17	12	0.44	6165.00	335728.00	92100	20240213	-36.59	55500	20241126	5.23	92100	-36.59	20240213	55500	5.23	20241126	92100	-36.59	20240213	55500	5.23	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	20	N	N
19	20241203	150347	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	1900	2	3.36	6750928700	116127	169.66	56600	58700	56600	73400	39600	56500	58134.62	7.85	50998	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16521	9.47	0.17	12	0.41	6165.00	335728.00	92100	20240213	-36.59	55500	20241126	5.23	92100	-36.59	20240213	55500	5.23	20241126	92100	-36.59	20240213	55500	5.23	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
20	20241203	140341	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	1900	2	3.36	6288920600	108223	158.11	56600	58700	56600	73400	39600	56500	58111.40	7.85	48744	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16521	9.47	0.17	12	0.38	6165.00	335728.00	92100	20240213	-36.59	55500	20241126	5.23	92100	-36.59	20240213	55500	5.23	20241126	92100	-36.59	20240213	55500	5.23	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
21	20241203	130339	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58400	1900	2	3.36	5677195800	97746	142.81	56600	58700	56600	73400	39600	56500	58081.80	7.85	44110	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16521	9.47	0.17	12	0.35	6165.00	335728.00	92100	20240213	-36.59	55500	20241126	5.23	92100	-36.59	20240213	55500	5.23	20241126	92100	-36.59	20240213	55500	5.23	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
22	20241203	120351	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58200	1700	2	3.01	5097868000	87827	128.31	56600	58700	56600	73400	39600	56500	58045.18	7.85	41044	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16464	9.44	0.17	12	0.31	6165.00	335728.00	92100	20240213	-36.81	55500	20241126	4.86	92100	-36.81	20240213	55500	4.86	20241126	92100	-36.81	20240213	55500	4.86	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
23	20241203	110338	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58200	1700	2	3.01	4463034200	76928	112.39	56600	58700	56600	73400	39600	56500	58016.58	7.85	36425	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16464	9.44	0.17	12	0.27	6165.00	335728.00	92100	20240213	-36.81	55500	20241126	4.86	92100	-36.81	20240213	55500	4.86	20241126	92100	-36.81	20240213	55500	4.86	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
24	20241203	100331	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	58000	1500	2	2.65	2069592000	35914	52.47	56600	58100	56600	73400	39600	56500	57627.68	7.85	17715	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16407	9.41	0.17	12	0.13	6165.00	335728.00	92100	20240213	-37.02	55500	20241126	4.50	92100	-37.02	20240213	55500	4.50	20241126	92100	-37.02	20240213	55500	4.50	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
25	20241203	090330	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56900	400	2	0.71	119030500	2100	3.07	56600	56900	56600	73400	39600	56500	56684.98	7.85	734	58566	57532	56766	55732	54966	57150	55350	1414	16900	5000	42940	100	1	28288755	16096	9.23	0.17	12	0.01	6165.00	335728.00	92100	20240213	-38.22	55500	20241126	2.52	92100	-38.22	20240213	55500	2.52	20241126	92100	-38.22	20240213	55500	2.52	20241126	0.77	N	023530	5000	1414 억	2221212	N	N	14	N	N
26	20241202	160320	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-700	5	-1.22	3848091700	68049	82.89	57800	57800	56000	74300	40100	57200	56548.88	7.89	-10052	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15983	9.16	0.17	12	0.24	6165.00	335728.00	92100	20240213	-38.65	55500	20241126	1.80	92100	-38.65	20240213	55500	1.80	20241126	92100	-38.65	20240213	55500	1.80	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	14	N	N
27	20241202	150344	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-700	5	-1.22	3291736700	58154	70.83	57800	57800	56100	74300	40100	57200	56603.79	7.89	-11567	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15983	9.16	0.17	12	0.21	6165.00	335728.00	92100	20240213	-38.65	55500	20241126	1.80	92100	-38.65	20240213	55500	1.80	20241126	92100	-38.65	20240213	55500	1.80	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
28	20241202	140332	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56700	-500	5	-0.87	3006471500	53112	64.69	57800	57800	56100	74300	40100	57200	56606.26	7.89	-11096	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	16040	9.20	0.17	12	0.19	6165.00	335728.00	92100	20240213	-38.44	55500	20241126	2.16	92100	-38.44	20240213	55500	2.16	20241126	92100	-38.44	20240213	55500	2.16	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
29	20241202	130335	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	-1000	5	-1.75	2762037700	48775	59.41	57800	57800	56100	74300	40100	57200	56628.14	7.89	-11210	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15898	9.12	0.17	12	0.17	6165.00	335728.00	92100	20240213	-38.98	55500	20241126	1.26	92100	-38.98	20240213	55500	1.26	20241126	92100	-38.98	20240213	55500	1.26	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
30	20241202	120343	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56200	-1000	5	-1.75	2475958900	43684	53.21	57800	57800	56200	74300	40100	57200	56678.85	7.89	-10832	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15898	9.12	0.17	12	0.15	6165.00	335728.00	92100	20240213	-38.98	55500	20241126	1.26	92100	-38.98	20240213	55500	1.26	20241126	92100	-38.98	20240213	55500	1.26	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
31	20241202	110326	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56500	-700	5	-1.22	1952367300	34395	41.89	57800	57800	56300	74300	40100	57200	56763.11	7.89	-5378	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15983	9.16	0.17	12	0.12	6165.00	335728.00	92100	20240213	-38.65	55500	20241126	1.80	92100	-38.65	20240213	55500	1.80	20241126	92100	-38.65	20240213	55500	1.80	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
32	20241202	100322	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	56400	-800	5	-1.40	1507500900	26512	32.29	57800	57800	56400	74300	40100	57200	56861.08	7.89	-4809	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	15955	9.15	0.17	12	0.09	6165.00	335728.00	92100	20240213	-38.76	55500	20241126	1.62	92100	-38.76	20240213	55500	1.62	20241126	92100	-38.76	20240213	55500	1.62	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N
33	20241202	090323	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	57300	100	2	0.17	279989400	4873	5.94	57800	57800	56900	74300	40100	57200	57457.30	7.89	437	59000	58100	57400	56500	55800	57750	56150	1414	17100	5000	43470	100	1	28288755	16209	9.29	0.17	12	0.02	6165.00	335728.00	92100	20240213	-37.79	55500	20241126	3.24	92100	-37.79	20240213	55500	3.24	20241126	92100	-37.79	20240213	55500	3.24	20241126	0.84	N	023530	5000	1414 억	2233099	N	N	2	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History