KissMeData/118000/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

14 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160737	57	100.00	KOSPI		유통업	N	N	N	N	N	293	4	2	1.38	24540834	85435	23.96	289	299	282	375	203	289	287.25	0.21	-13445	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	483	-2.93	0.43	12	0.05	-100.00	688.00	684	20240621	-57.16	279	20241204	5.02	684	-57.16	20240621	279	5.02	20241204	684	-57.16	20240621	279	5.02	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
3	20241205	150742	57	100.00	KOSPI		유통업	N	N	N	N	N	292	3	2	1.04	24168008	84157	23.60	289	299	282	375	203	289	287.18	0.21	-13343	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	481	-2.92	0.42	12	0.05	-100.00	688.00	684	20240621	-57.31	279	20241204	4.66	684	-57.31	20240621	279	4.66	20241204	684	-57.31	20240621	279	4.66	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
4	20241205	140728	57	100.00	KOSPI		유통업	N	N	N	N	N	287	-2	5	-0.69	15706019	54847	15.38	289	299	282	375	203	289	286.36	0.21	-8363	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	473	-2.87	0.42	12	0.03	-100.00	688.00	684	20240621	-58.04	279	20241204	2.87	684	-58.04	20240621	279	2.87	20241204	684	-58.04	20240621	279	2.87	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
5	20241205	130738	57	100.00	KOSPI		유통업	N	N	N	N	N	285	-4	5	-1.38	15485225	54075	15.17	289	299	282	375	203	289	286.37	0.21	-7626	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	470	-2.85	0.41	12	0.03	-100.00	688.00	684	20240621	-58.33	279	20241204	2.15	684	-58.33	20240621	279	2.15	20241204	684	-58.33	20240621	279	2.15	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
6	20241205	120738	57	100.00	KOSPI		유통업	N	N	N	N	N	289	0	3	0.00	12469565	43452	12.19	289	299	282	375	203	289	286.97	0.21	-2968	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	476	-2.89	0.42	12	0.03	-100.00	688.00	684	20240621	-57.75	279	20241204	3.58	684	-57.75	20240621	279	3.58	20241204	684	-57.75	20240621	279	3.58	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
7	20241205	110737	57	100.00	KOSPI		유통업	N	N	N	N	N	291	2	2	0.69	10588593	36956	10.37	289	299	282	375	203	289	286.52	0.21	-882	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	480	-2.91	0.42	12	0.02	-100.00	688.00	684	20240621	-57.46	279	20241204	4.30	684	-57.46	20240621	279	4.30	20241204	684	-57.46	20240621	279	4.30	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
8	20241205	100734	57	100.00	KOSPI		유통업	N	N	N	N	N	290	1	2	0.35	10248243	35786	10.04	289	299	282	375	203	289	286.38	0.21	-916	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	478	-2.90	0.42	12	0.02	-100.00	688.00	684	20240621	-57.60	279	20241204	3.94	684	-57.60	20240621	279	3.94	20241204	684	-57.60	20240621	279	3.94	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
9	20241205	090740	57	100.00	KOSPI		유통업	N	N	N	N	N	299	10	2	3.46	768412	2654	0.74	289	299	289	375	203	289	289.53	0.21	-456	310	299	289	278	268	294	273	824	86	500	200	1	1	164777364	493	-2.99	0.43	12	0.00	-100.00	688.00	684	20240621	-56.29	279	20241204	7.17	684	-56.29	20240621	279	7.17	20241204	684	-56.29	20240621	279	7.17	20241204	0.02	N	118000	500	823 억	353924	N	N	0	N	N
10	20241204	160725	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	289	-12	5	-3.99	102044507	356443	210.43	295	300	279	391	211	301	286.29	0.22	-5415	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	476	-2.89	0.42	12	0.22	-100.00	688.00	684	20240621	-57.75	279	20241204	3.58	684	-57.75	20240621	279	3.58	20241204	684	-57.75	20240621	279	3.58	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
11	20241204	150726	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	290	-11	5	-3.65	99814702	348728	205.88	295	300	279	391	211	301	286.23	0.22	1622	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	478	-2.90	0.42	12	0.21	-100.00	688.00	684	20240621	-57.60	279	20241204	3.94	684	-57.60	20240621	279	3.94	20241204	684	-57.60	20240621	279	3.94	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
12	20241204	140725	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	289	-12	5	-3.99	98558249	344395	203.32	295	300	279	391	211	301	286.18	0.22	5955	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	476	-2.89	0.42	12	0.21	-100.00	688.00	684	20240621	-57.75	279	20241204	3.58	684	-57.75	20240621	279	3.58	20241204	684	-57.75	20240621	279	3.58	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
13	20241204	130723	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	291	-10	5	-3.32	96976153	338928	200.09	295	300	279	391	211	301	286.13	0.22	8026	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	480	-2.91	0.42	12	0.21	-100.00	688.00	684	20240621	-57.46	279	20241204	4.30	684	-57.46	20240621	279	4.30	20241204	684	-57.46	20240621	279	4.30	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
14	20241204	120721	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	288	-13	5	-4.32	91869280	321261	189.66	295	300	279	391	211	301	285.96	0.22	13447	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	475	-2.88	0.42	12	0.19	-100.00	688.00	684	20240621	-57.89	279	20241204	3.23	684	-57.89	20240621	279	3.23	20241204	684	-57.89	20240621	279	3.23	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
15	20241204	110711	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	289	-12	5	-3.99	82625625	289120	170.69	295	300	279	391	211	301	285.78	0.22	5933	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	476	-2.89	0.42	12	0.18	-100.00	688.00	684	20240621	-57.75	279	20241204	3.58	684	-57.75	20240621	279	3.58	20241204	684	-57.75	20240621	279	3.58	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
16	20241204	100714	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	294	-7	5	-2.33	76434534	268030	158.24	295	300	279	391	211	301	285.17	0.22	10400	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	484	-2.94	0.43	12	0.16	-100.00	688.00	684	20240621	-57.02	279	20241204	5.38	684	-57.02	20240621	279	5.38	20241204	684	-57.02	20240621	279	5.38	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
17	20241204	090727	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	293	-8	5	-2.66	11005429	37545	22.17	295	300	290	391	211	301	293.13	0.22	-1131	308	304	301	297	294	303	296	824	90	500	210	1	1	164777364	483	-2.93	0.43	12	0.02	-100.00	688.00	684	20240621	-57.16	290	20241204	1.03	684	-57.16	20240621	290	1.03	20241204	684	-57.16	20240621	290	1.03	20241204	0.02	N	118000	500	823 억	359339	N	N	1	N	N
18	20241203	160757	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	301	-2	5	-0.66	50877637	169385	119.41	303	305	298	393	213	303	300.37	0.23	-14873	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	496	-3.01	0.44	12	0.10	-100.00	688.00	684	20240621	-55.99	298	20241203	1.01	684	-55.99	20240621	298	1.01	20241203	684	-55.99	20240621	298	1.01	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
19	20241203	150823	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	301	-2	5	-0.66	50051381	166635	117.47	303	305	298	393	213	303	300.37	0.23	-14830	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	496	-3.01	0.44	12	0.10	-100.00	688.00	684	20240621	-55.99	298	20241203	1.01	684	-55.99	20240621	298	1.01	20241203	684	-55.99	20240621	298	1.01	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
20	20241203	140812	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	300	-3	5	-0.99	36718837	122202	86.15	303	305	298	393	213	303	300.48	0.23	-12339	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	494	-3.00	0.44	12	0.07	-100.00	688.00	684	20240621	-56.14	298	20241203	0.67	684	-56.14	20240621	298	0.67	20241203	684	-56.14	20240621	298	0.67	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
21	20241203	130814	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	301	-2	5	-0.66	26286501	87448	61.65	303	305	298	393	213	303	300.60	0.23	-11736	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	496	-3.01	0.44	12	0.05	-100.00	688.00	684	20240621	-55.99	298	20241203	1.01	684	-55.99	20240621	298	1.01	20241203	684	-55.99	20240621	298	1.01	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
22	20241203	120821	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	303	0	3	0.00	15665942	52047	36.69	303	305	298	393	213	303	301.00	0.23	-6576	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	499	-3.03	0.44	12	0.03	-100.00	688.00	684	20240621	-55.70	298	20241203	1.68	684	-55.70	20240621	298	1.68	20241203	684	-55.70	20240621	298	1.68	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
23	20241203	110804	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	303	0	3	0.00	13850577	46016	32.44	303	305	298	393	213	303	300.99	0.23	-6029	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	499	-3.03	0.44	12	0.03	-100.00	688.00	684	20240621	-55.70	298	20241203	1.68	684	-55.70	20240621	298	1.68	20241203	684	-55.70	20240621	298	1.68	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
24	20241203	100752	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	304	1	2	0.33	11904256	39610	27.92	303	304	298	393	213	303	300.54	0.23	-4151	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	501	-3.04	0.44	12	0.02	-100.00	688.00	684	20240621	-55.56	298	20241203	2.01	684	-55.56	20240621	298	2.01	20241203	684	-55.56	20240621	298	2.01	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
25	20241203	090744	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	303	0	3	0.00	557267	1850	1.30	303	303	300	393	213	303	301.23	0.23	75	314	308	304	298	294	311	301	824	90	500	210	1	1	164777364	499	-3.03	0.44	12	0.00	-100.00	688.00	684	20240621	-55.70	300	20241203	1.00	684	-55.70	20240621	300	1.00	20241203	684	-55.70	20240621	300	1.00	20241203	0.02	N	118000	500	823 억	374212	N	N	1	N	N
26	20241202	160733	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	303	-7	5	-2.26	41452985	137305	64.23	300	310	300	403	217	310	301.90	0.24	-13037	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	499	-3.03	0.44	12	0.08	-100.00	688.00	684	20240621	-55.70	300	20241202	1.00	684	-55.70	20240621	300	1.00	20241202	684	-55.70	20240621	300	1.00	20241202	0.02	N	118000	500	823 억	387344	N	N	1	N	N
27	20241202	150834	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	304	-6	5	-1.94	40374662	133728	62.56	300	310	300	403	217	310	301.92	0.24	-12136	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	501	-3.04	0.44	12	0.08	-100.00	688.00	684	20240621	-55.56	300	20241202	1.33	684	-55.56	20240621	300	1.33	20241202	684	-55.56	20240621	300	1.33	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
28	20241202	140753	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	301	-9	5	-2.90	36292330	120186	56.22	300	310	300	403	217	310	301.97	0.24	-10866	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	496	-3.01	0.44	12	0.07	-100.00	688.00	684	20240621	-55.99	300	20241202	0.33	684	-55.99	20240621	300	0.33	20241202	684	-55.99	20240621	300	0.33	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
29	20241202	130748	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	301	-9	5	-2.90	33999624	112557	52.66	300	310	300	403	217	310	302.07	0.24	-7678	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	496	-3.01	0.44	12	0.07	-100.00	688.00	684	20240621	-55.99	300	20241202	0.33	684	-55.99	20240621	300	0.33	20241202	684	-55.99	20240621	300	0.33	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
30	20241202	120805	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	302	-8	5	-2.58	29012862	96000	44.91	300	310	300	403	217	310	302.22	0.24	-7328	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	498	-3.02	0.44	12	0.06	-100.00	688.00	684	20240621	-55.85	300	20241202	0.67	684	-55.85	20240621	300	0.67	20241202	684	-55.85	20240621	300	0.67	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
31	20241202	110722	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	308	-2	5	-0.65	20507907	67762	31.70	300	310	300	403	217	310	302.65	0.24	-4252	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	508	-3.08	0.45	12	0.04	-100.00	688.00	684	20240621	-54.97	300	20241202	2.67	684	-54.97	20240621	300	2.67	20241202	684	-54.97	20240621	300	2.67	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
32	20241202	100726	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	308	-2	5	-0.65	8945384	29580	13.84	300	310	300	403	217	310	302.41	0.24	-2273	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	508	-3.08	0.45	12	0.02	-100.00	688.00	684	20240621	-54.97	300	20241202	2.67	684	-54.97	20240621	300	2.67	20241202	684	-54.97	20240621	300	2.67	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N
33	20241202	090724	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	302	-8	5	-2.58	5234753	17404	8.14	300	306	300	403	217	310	300.78	0.24	-1292	326	317	309	300	292	314	297	824	93	500	210	1	1	164777364	498	-3.02	0.44	12	0.01	-100.00	688.00	684	20240621	-55.85	300	20241202	0.67	684	-55.85	20240621	300	0.67	20241202	684	-55.85	20240621	300	0.67	20241202	0.02	N	118000	500	823 억	387344	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History