KissMeData/026960/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	newHighLowPriceClassCode	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	160342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29250	650	2	2.27	4837096700	165120	59.89	28900	29800	28500	37150	20050	28600	29294.49	4.58	-11192	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29162	20.13	1.80	12	0.17	1453.00	16285.00	30000	20241203	-2.50	16920	20240805	72.87	30000	-2.50	20241203	16920	72.87	20240805	30000	-2.50	20241203	16920	72.87	20240805	0.48	N	026960	500	498 억	4564278	N	N	334	N	N
3	20241205	150345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29300	700	2	2.45	4436069300	151438	54.92	28900	29800	28500	37150	20050	28600	29292.97	4.58	-10613	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29212	20.17	1.80	12	0.15	1453.00	16285.00	30000	20241203	-2.33	16920	20240805	73.17	30000	-2.33	20241203	16920	73.17	20240805	30000	-2.33	20241203	16920	73.17	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
4	20241205	140343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29250	650	2	2.27	3909807850	133399	48.38	28900	29800	28500	37150	20050	28600	29309.12	4.58	-11795	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29162	20.13	1.80	12	0.13	1453.00	16285.00	30000	20241203	-2.50	16920	20240805	72.87	30000	-2.50	20241203	16920	72.87	20240805	30000	-2.50	20241203	16920	72.87	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
5	20241205	130343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29200	600	2	2.10	3515353050	119849	43.47	28900	29800	28500	37150	20050	28600	29331.52	4.58	-13489	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29112	20.10	1.79	12	0.12	1453.00	16285.00	30000	20241203	-2.67	16920	20240805	72.58	30000	-2.67	20241203	16920	72.58	20240805	30000	-2.67	20241203	16920	72.58	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
6	20241205	120344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	900	2	3.15	2920363250	99566	36.11	28900	29800	28500	37150	20050	28600	29330.93	4.58	-12525	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29412	20.30	1.81	12	0.10	1453.00	16285.00	30000	20241203	-1.67	16920	20240805	74.35	30000	-1.67	20241203	16920	74.35	20240805	30000	-1.67	20241203	16920	74.35	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
7	20241205	110342	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29450	850	2	2.97	2571816850	87742	31.82	28900	29800	28500	37150	20050	28600	29311.13	4.58	-14607	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29362	20.27	1.81	12	0.09	1453.00	16285.00	30000	20241203	-1.83	16920	20240805	74.05	30000	-1.83	20241203	16920	74.05	20240805	30000	-1.83	20241203	16920	74.05	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
8	20241205	100341	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29600	1000	2	3.50	2031897150	69374	25.16	28900	29800	28500	37150	20050	28600	29289.03	4.58	-16511	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	29511	20.37	1.82	12	0.07	1453.00	16285.00	30000	20241203	-1.33	16920	20240805	74.94	30000	-1.33	20241203	16920	74.94	20240805	30000	-1.33	20241203	16920	74.94	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
9	20241205	090343	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28600	0	3	0.00	322552850	11247	4.08	28900	28950	28500	37150	20050	28600	28679.01	4.58	-9228	30466	29532	28966	28032	27466	29250	27750	499	8550	500	21730	50	1	99700000	28514	19.68	1.76	12	0.01	1453.00	16285.00	30000	20241203	-4.67	16920	20240805	69.03	30000	-4.67	20241203	16920	69.03	20240805	30000	-4.67	20241203	16920	69.03	20240805	0.48	N	026960	500	498 억	4564278	N	N	566	N	N
10	20241204	160337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28600	-1100	5	-3.70	7962013150	274939	79.77	29000	29900	28400	38600	20800	29700	28959.90	4.64	-26320	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28514	19.68	1.76	12	0.28	1453.00	16285.00	30000	20241203	-4.67	16920	20240805	69.03	30000	-4.67	20241203	16920	69.03	20240805	30000	-4.67	20241203	16920	69.03	20240805	0.49	N	026960	500	498 억	4626533	N	N	566	N	N
11	20241204	150339	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28750	-950	5	-3.20	7444379900	256887	74.53	29000	29900	28400	38600	20800	29700	28979.06	4.64	-24846	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28664	19.79	1.77	12	0.26	1453.00	16285.00	30000	20241203	-4.17	16920	20240805	69.92	30000	-4.17	20241203	16920	69.92	20240805	30000	-4.17	20241203	16920	69.92	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
12	20241204	140337	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28800	-900	5	-3.03	6799987200	234565	68.05	29000	29900	28400	38600	20800	29700	28989.63	4.64	-21012	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28714	19.82	1.77	12	0.24	1453.00	16285.00	30000	20241203	-4.00	16920	20240805	70.21	30000	-4.00	20241203	16920	70.21	20240805	30000	-4.00	20241203	16920	70.21	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
13	20241204	130338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28950	-750	5	-2.53	6504780150	224299	65.07	29000	29900	28400	38600	20800	29700	29000.33	4.64	-17410	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28863	19.92	1.78	12	0.22	1453.00	16285.00	30000	20241203	-3.50	16920	20240805	71.10	30000	-3.50	20241203	16920	71.10	20240805	30000	-3.50	20241203	16920	71.10	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
14	20241204	120336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28700	-1000	5	-3.37	6108113350	210461	61.06	29000	29900	28400	38600	20800	29700	29022.38	4.64	-11854	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28614	19.75	1.76	12	0.21	1453.00	16285.00	30000	20241203	-4.33	16920	20240805	69.62	30000	-4.33	20241203	16920	69.62	20240805	30000	-4.33	20241203	16920	69.62	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
15	20241204	110330	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28550	-1150	5	-3.87	5800604800	199701	57.94	29000	29900	28400	38600	20800	29700	29046.28	4.64	-7654	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28464	19.65	1.75	12	0.20	1453.00	16285.00	30000	20241203	-4.83	16920	20240805	68.74	30000	-4.83	20241203	16920	68.74	20240805	30000	-4.83	20241203	16920	68.74	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
16	20241204	100331	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29050	-650	5	-2.19	4101427200	140238	40.69	29000	29900	28650	38600	20800	29700	29246.03	4.64	12094	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	28963	19.99	1.78	12	0.14	1453.00	16285.00	30000	20241203	-3.17	16920	20240805	71.69	30000	-3.17	20241203	16920	71.69	20240805	30000	-3.17	20241203	16920	71.69	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
17	20241204	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	29500	-200	5	-0.67	649525900	22262	6.46	29000	29550	28950	38600	20800	29700	29175.26	4.64	4544	31066	30382	29316	28632	27566	30725	28975	499	8900	500	22570	50	1	99700000	29412	20.30	1.81	12	0.02	1453.00	16285.00	30000	20241203	-1.67	16920	20240805	74.35	30000	-1.67	20241203	16920	74.35	20240805	30000	-1.67	20241203	16920	74.35	20240805	0.49	N	026960	500	498 억	4626533	N	N	3352	N	N
18	20241203	160356	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29700	1500	2	5.32	10074361400	341140	274.71	28450	30000	28250	36650	19750	28200	29529.54	4.59	61715	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29611	20.44	1.82	12	0.34	1453.00	16285.00	30000	20241203	-1.00	16920	20240805	75.53	30000	-1.00	20241203	16920	75.53	20240805	30000	-1.00	20241203	16920	75.53	20240805	0.49	N	026960	500	498 억	4576522	N	N	3352	N	N
19	20241203	150402	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29750	1550	2	5.50	9180859250	311087	250.50	28450	30000	28250	36650	19750	28200	29512.41	4.59	58966	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29661	20.47	1.83	12	0.31	1453.00	16285.00	30000	20241203	-0.83	16920	20240805	75.83	30000	-0.83	20241203	16920	75.83	20240805	30000	-0.83	20241203	16920	75.83	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
20	20241203	140355	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29900	1700	2	6.03	8450063250	286553	230.75	28450	30000	28250	36650	19750	28200	29488.89	4.59	56287	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29810	20.58	1.84	12	0.29	1453.00	16285.00	30000	20241203	-0.33	16920	20240805	76.71	30000	-0.33	20241203	16920	76.71	20240805	30000	-0.33	20241203	16920	76.71	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
21	20241203	130352	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29700	1500	2	5.32	6764350400	230206	185.37	28450	30000	28250	36650	19750	28200	29384.16	4.59	36867	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29611	20.44	1.82	12	0.23	1453.00	16285.00	30000	20241203	-1.00	16920	20240805	75.53	30000	-1.00	20241203	16920	75.53	20240805	30000	-1.00	20241203	16920	75.53	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
22	20241203	120407	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29500	1300	2	4.61	4765343650	163127	131.36	28450	29800	28250	36650	19750	28200	29212.79	4.59	22325	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29412	20.30	1.81	12	0.16	1453.00	16285.00	29800	20241203	-1.01	16920	20240805	74.35	29800	-1.01	20241203	16920	74.35	20240805	29800	-1.01	20241203	16920	74.35	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
23	20241203	110352	55	30.00	KOSPI200	신고가	유통업	N	N	N	Y	40	N	29400	1200	2	4.26	3958366150	135888	109.42	28450	29800	28250	36650	19750	28200	29129.97	4.59	18536	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	29312	20.23	1.81	12	0.14	1453.00	16285.00	29800	20241203	-1.34	16920	20240805	73.76	29800	-1.34	20241203	16920	73.76	20240805	29800	-1.34	20241203	16920	73.76	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
24	20241203	100344	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28900	700	2	2.48	1574173800	54808	44.13	28450	29050	28250	36650	19750	28200	28722.09	4.59	8661	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	28813	19.89	1.77	12	0.05	1453.00	16285.00	29600	20241105	-2.36	16920	20240805	70.80	29600	-2.36	20241105	16920	70.80	20240805	29600	-2.36	20241105	16920	70.80	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
25	20241203	090345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28550	350	2	1.24	183931200	6458	5.20	28450	28600	28250	36650	19750	28200	28483.38	4.59	413	29266	28732	28166	27632	27066	29000	27900	499	8450	500	21430	50	1	99700000	28464	19.65	1.75	12	0.01	1453.00	16285.00	29600	20241105	-3.55	16920	20240805	68.74	29600	-3.55	20241105	16920	68.74	20240805	29600	-3.55	20241105	16920	68.74	20240805	0.49	N	026960	500	498 억	4576522	N	N	54	N	N
26	20241202	160334	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28200	250	2	0.89	3485408250	123685	86.98	27600	28700	27600	36300	19600	27950	28179.79	4.58	15230	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28115	19.41	1.73	12	0.12	1453.00	16285.00	29600	20241105	-4.73	16920	20240805	66.67	29600	-4.73	20241105	16920	66.67	20240805	29600	-4.73	20241105	16920	66.67	20240805	0.48	N	026960	500	498 억	4569446	N	N	54	N	N
27	20241202	150358	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28150	200	2	0.72	3137661450	111336	78.30	27600	28700	27600	36300	19600	27950	28182.04	4.58	11676	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28066	19.37	1.73	12	0.11	1453.00	16285.00	29600	20241105	-4.90	16920	20240805	66.37	29600	-4.90	20241105	16920	66.37	20240805	29600	-4.90	20241105	16920	66.37	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
28	20241202	140345	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28250	300	2	1.07	2698280450	95684	67.29	27600	28700	27600	36300	19600	27950	28200.07	4.58	9736	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28165	19.44	1.73	12	0.10	1453.00	16285.00	29600	20241105	-4.56	16920	20240805	66.96	29600	-4.56	20241105	16920	66.96	20240805	29600	-4.56	20241105	16920	66.96	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
29	20241202	130348	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	27950	0	3	0.00	2313646050	81975	57.65	27600	28700	27600	36300	19600	27950	28224.01	4.58	5895	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	27866	19.24	1.72	12	0.08	1453.00	16285.00	29600	20241105	-5.57	16920	20240805	65.19	29600	-5.57	20241105	16920	65.19	20240805	29600	-5.57	20241105	16920	65.19	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
30	20241202	120400	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28050	100	2	0.36	1980509400	70069	49.28	27600	28700	27600	36300	19600	27950	28265.41	4.58	4235	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	27966	19.30	1.72	12	0.07	1453.00	16285.00	29600	20241105	-5.24	16920	20240805	65.78	29600	-5.24	20241105	16920	65.78	20240805	29600	-5.24	20241105	16920	65.78	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
31	20241202	110338	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28250	300	2	1.07	1848087250	65351	45.96	27600	28700	27600	36300	19600	27950	28279.72	4.58	5065	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28165	19.44	1.73	12	0.07	1453.00	16285.00	29600	20241105	-4.56	16920	20240805	66.96	29600	-4.56	20241105	16920	66.96	20240805	29600	-4.56	20241105	16920	66.96	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
32	20241202	100335	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28400	450	2	1.61	1410227800	49798	35.02	27600	28700	27600	36300	19600	27950	28319.42	4.58	4201	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28315	19.55	1.74	12	0.05	1453.00	16285.00	29600	20241105	-4.05	16920	20240805	67.85	29600	-4.05	20241105	16920	67.85	20240805	29600	-4.05	20241105	16920	67.85	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N
33	20241202	090336	55	30.00	KOSPI200		유통업	N	N	N	Y	40	N	28300	350	2	1.25	440316550	15688	11.03	27600	28400	27600	36300	19600	27950	28067.56	4.58	-61	29383	28666	28233	27516	27083	28450	27300	499	8350	500	21240	50	1	99700000	28215	19.48	1.74	12	0.02	1453.00	16285.00	29600	20241105	-4.39	16920	20240805	67.26	29600	-4.39	20241105	16920	67.26	20240805	29600	-4.39	20241105	16920	67.26	20240805	0.48	N	026960	500	498 억	4569446	N	N	38	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History