KissMeData/000050/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-20	5	-0.33	11059050	1829	61.09	6090	6130	6000	7860	4240	6050	6046.50	0.76	62	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1653	-12.28	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
3	20241205	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-10	5	-0.17	6810720	1125	37.58	6090	6130	6000	7860	4240	6050	6053.97	0.76	41	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
4	20241205	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-10	5	-0.17	5614180	926	30.93	6090	6130	6000	7860	4240	6050	6062.83	0.76	39	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
5	20241205	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	20	2	0.33	5408500	892	29.79	6090	6130	6000	7860	4240	6050	6063.34	0.76	40	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
6	20241205	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	20	2	0.33	5293190	873	29.16	6090	6130	6000	7860	4240	6050	6063.22	0.76	22	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
7	20241205	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	70	2	1.16	2718350	449	15.00	6090	6130	6000	7860	4240	6050	6054.23	0.76	8	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1678	-12.46	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.75	5680	20241112	7.75	9380	-34.75	20240205	5680	7.75	20241112	9380	-34.75	20231215	5680	7.75	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
8	20241205	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-20	5	-0.33	1753720	290	9.69	6090	6110	6000	7860	4240	6050	6047.31	0.76	11	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
9	20241205	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	40	2	0.66	736890	121	4.04	6090	6090	6090	7860	4240	6050	6090.00	0.76	-7	6323	6186	6063	5926	5803	6255	5995	137	1810	500	4110	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.10	N	000050	500	137 억	208992	N	N	0	N	N
10	20241204	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6050	-10	5	-0.17	17962340	2994	157.99	6040	6200	5940	7870	4250	6060	5999.45	0.76	3	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1659	-12.32	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.50	5680	20241112	6.51	9380	-35.50	20240205	5680	6.51	20241112	9380	-35.50	20231215	5680	6.51	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
11	20241204	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6010	-50	5	-0.83	10909970	1823	96.20	6040	6200	5940	7870	4250	6060	5984.62	0.76	3	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1648	-12.24	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.93	5680	20241112	5.81	9380	-35.93	20240205	5680	5.81	20241112	9380	-35.93	20231215	5680	5.81	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
12	20241204	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6020	-40	5	-0.66	10669520	1783	94.09	6040	6200	5940	7870	4250	6060	5984.03	0.76	7	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1650	-12.26	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.82	5680	20241112	5.99	9380	-35.82	20240205	5680	5.99	20241112	9380	-35.82	20231215	5680	5.99	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
13	20241204	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6050	-10	5	-0.17	10548550	1763	93.03	6040	6200	5940	7870	4250	6060	5983.30	0.76	-10	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1659	-12.32	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.50	5680	20241112	6.51	9380	-35.50	20240205	5680	6.51	20241112	9380	-35.50	20231215	5680	6.51	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
14	20241204	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6010	-50	5	-0.83	10319930	1725	91.03	6040	6200	5940	7870	4250	6060	5982.57	0.76	-19	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1648	-12.24	0.21	12	0.01	-491.00	28019.00	9380	20231215	-35.93	5680	20241112	5.81	9380	-35.93	20240205	5680	5.81	20241112	9380	-35.93	20231215	5680	5.81	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
15	20241204	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-20	5	-0.33	8871480	1482	78.21	6040	6200	5940	7870	4250	6060	5986.15	0.76	-23	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1656	-12.30	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
16	20241204	100102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-30	5	-0.50	8792970	1469	77.52	6040	6200	5940	7870	4250	6060	5985.68	0.76	-35	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1653	-12.28	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
17	20241204	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5940	-120	5	-1.98	1404480	233	12.30	6040	6040	5940	7870	4250	6060	6027.81	0.76	-21	6226	6142	6086	6002	5946	6115	5975	137	1810	500	4120	10	1	27415270	1628	-12.10	0.21	12	0.00	-491.00	28019.00	9380	20231215	-36.67	5680	20241112	4.58	9380	-36.67	20240205	5680	4.58	20241112	9380	-36.67	20231215	5680	4.58	20241112	0.10	N	000050	500	137 억	209055	N	N	1	N	N
18	20241203	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6060	-60	5	-0.98	11330860	1866	316.81	6170	6170	6030	7950	4290	6120	6072.27	0.76	4	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.10	N	000050	500	137 억	209118	N	N	1	N	N
19	20241203	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6100	-20	5	-0.33	9851840	1622	275.38	6170	6170	6030	7950	4290	6120	6073.88	0.76	65	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1672	-12.42	0.22	12	0.01	-491.00	28019.00	9380	20231215	-34.97	5680	20241112	7.39	9380	-34.97	20240205	5680	7.39	20241112	9380	-34.97	20231215	5680	7.39	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
20	20241203	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6060	-60	5	-0.98	8463220	1393	236.50	6170	6170	6030	7950	4290	6120	6075.53	0.76	240	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1661	-12.34	0.22	12	0.01	-491.00	28019.00	9380	20231215	-35.39	5680	20241112	6.69	9380	-35.39	20240205	5680	6.69	20241112	9380	-35.39	20231215	5680	6.69	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
21	20241203	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6080	-40	5	-0.65	7895120	1299	220.54	6170	6170	6040	7950	4290	6120	6077.84	0.76	247	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1667	-12.38	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.18	5680	20241112	7.04	9380	-35.18	20240205	5680	7.04	20241112	9380	-35.18	20231215	5680	7.04	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
22	20241203	120101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	-30	5	-0.49	7737100	1273	216.13	6170	6170	6040	7950	4290	6120	6077.85	0.76	238	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
23	20241203	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-10	5	-0.16	6446620	1060	179.97	6170	6170	6050	7950	4290	6120	6081.72	0.76	249	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
24	20241203	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6110	-10	5	-0.16	5929470	975	165.53	6170	6170	6050	7950	4290	6120	6081.51	0.76	253	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1675	-12.44	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.86	5680	20241112	7.57	9380	-34.86	20240205	5680	7.57	20241112	9380	-34.86	20231215	5680	7.57	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
25	20241203	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6080	-40	5	-0.65	1770600	290	49.24	6170	6170	6070	7950	4290	6120	6105.52	0.76	178	6220	6170	6100	6050	5980	6135	6015	137	1830	500	4160	10	1	27415270	1667	-12.38	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.18	5680	20241112	7.04	9380	-35.18	20240205	5680	7.04	20241112	9380	-35.18	20231215	5680	7.04	20241112	0.10	N	000050	500	137 억	209118	N	N	0	N	N
26	20241202	160101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6120	40	2	0.66	3583520	588	17.47	6150	6150	6030	7900	4260	6080	6094.42	0.76	-33	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1678	-12.46	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.75	5680	20241112	7.75	9380	-34.75	20240205	5680	7.75	20241112	9380	-34.75	20231215	5680	7.75	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
27	20241202	150101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2678430	440	13.07	6150	6150	6030	7900	4260	6080	6087.34	0.76	-37	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
28	20241202	140101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2647970	435	12.92	6150	6150	6030	7900	4260	6080	6087.29	0.76	-35	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
29	20241202	130101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6090	10	2	0.16	2574890	423	12.57	6150	6150	6030	7900	4260	6080	6087.21	0.76	-39	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1670	-12.40	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.07	5680	20241112	7.22	9380	-35.07	20240205	5680	7.22	20241112	9380	-35.07	20231215	5680	7.22	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
30	20241202	120102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6040	-40	5	-0.66	1696040	279	8.29	6150	6150	6030	7900	4260	6080	6079.00	0.76	-39	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1656	-12.30	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.61	5680	20241112	6.34	9380	-35.61	20240205	5680	6.34	20241112	9380	-35.61	20231215	5680	6.34	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
31	20241202	110101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6030	-50	5	-0.82	1611580	265	7.87	6150	6150	6030	7900	4260	6080	6081.43	0.76	-29	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1653	-12.28	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.71	5680	20241112	6.16	9380	-35.71	20240205	5680	6.16	20241112	9380	-35.71	20231215	5680	6.16	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
32	20241202	100101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6070	-10	5	-0.16	740580	122	3.62	6150	6150	6050	7900	4260	6080	6070.33	0.76	0	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1664	-12.36	0.22	12	0.00	-491.00	28019.00	9380	20231215	-35.29	5680	20241112	6.87	9380	-35.29	20240205	5680	6.87	20241112	9380	-35.29	20231215	5680	6.87	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N
33	20241202	090101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	6150	70	2	1.15	24600	4	0.12	6150	6150	6150	7900	4260	6080	6150.00	0.76	0	6300	6190	6060	5950	5820	6245	6005	137	1820	500	4130	10	1	27415270	1686	-12.53	0.22	12	0.00	-491.00	28019.00	9380	20231215	-34.43	5680	20241112	8.27	9380	-34.43	20240205	5680	8.27	20241112	9380	-34.43	20231215	5680	8.27	20241112	0.11	N	000050	500	137 억	209156	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History