KissMeData/002810/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12880	-130	5	-1.00	462363610	36010	121.59	13010	13010	12750	16910	9110	13010	12839.86	17.58	-523	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2379	4.75	0.46	12	0.19	2711.00	27780.00	14950	20240306	-13.85	12080	20240109	6.62	14950	-13.85	20240306	12080	6.62	20240109	14950	-13.85	20240306	12080	6.62	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
3	20241205	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-220	5	-1.69	416607090	32432	109.51	13010	13010	12750	16910	9110	13010	12845.56	17.58	2609	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2362	4.72	0.46	12	0.18	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
4	20241205	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	-160	5	-1.23	318712160	24771	83.64	13010	13010	12750	16910	9110	13010	12866.34	17.58	2230	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2373	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
5	20241205	130135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12860	-150	5	-1.15	302447720	23505	79.37	13010	13010	12750	16910	9110	13010	12867.38	17.58	2421	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2375	4.74	0.46	12	0.13	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
6	20241205	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12860	-150	5	-1.15	285353590	22175	74.88	13010	13010	12750	16910	9110	13010	12868.26	17.58	2492	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2375	4.74	0.46	12	0.12	2711.00	27780.00	14950	20240306	-13.98	12080	20240109	6.46	14950	-13.98	20240306	12080	6.46	20240109	14950	-13.98	20240306	12080	6.46	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
7	20241205	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12850	-160	5	-1.23	283940280	22065	74.50	13010	13010	12750	16910	9110	13010	12868.36	17.58	2485	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2373	4.74	0.46	12	0.12	2711.00	27780.00	14950	20240306	-14.05	12080	20240109	6.37	14950	-14.05	20240306	12080	6.37	20240109	14950	-14.05	20240306	12080	6.37	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
8	20241205	100134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-110	5	-0.85	127168380	9843	33.24	13010	13010	12840	16910	9110	13010	12919.68	17.58	-938	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.05	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
9	20241205	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13000	-10	5	-0.08	13426100	1032	3.48	13010	13010	13000	16910	9110	13010	13009.79	17.58	-989	13256	13132	12966	12842	12676	13195	12905	92	3900	500	9620	10	1	18466948	2401	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.04	12080	20240109	7.62	14950	-13.04	20240306	12080	7.62	20240109	14950	-13.04	20240306	12080	7.62	20240109	0.11	N	002810	500	92 억	3247162	N	N	2	N	N
10	20241204	160132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13010	-10	5	-0.08	319064730	24560	194.24	12810	13090	12800	16920	9120	13020	12991.23	17.60	-1284	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2403	4.80	0.47	12	0.13	2711.00	27780.00	14950	20240306	-12.98	12080	20240109	7.70	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12080	7.70	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
11	20241204	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13010	-10	5	-0.08	302054070	23249	183.87	12810	13090	12800	16920	9120	13020	12992.13	17.60	-1050	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2403	4.80	0.47	12	0.13	2711.00	27780.00	14950	20240306	-12.98	12080	20240109	7.70	14950	-12.98	20240306	12080	7.70	20240109	14950	-12.98	20240306	12080	7.70	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
12	20241204	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12970	-50	5	-0.38	254859890	19617	155.15	12810	13090	12800	16920	9120	13020	12991.79	17.60	-557	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2395	4.78	0.47	12	0.11	2711.00	27780.00	14950	20240306	-13.24	12080	20240109	7.37	14950	-13.24	20240306	12080	7.37	20240109	14950	-13.24	20240306	12080	7.37	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
13	20241204	130133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13050	30	2	0.23	210712630	16223	128.31	12810	13090	12800	16920	9120	13020	12988.51	17.60	515	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2410	4.81	0.47	12	0.09	2711.00	27780.00	14950	20240306	-12.71	12080	20240109	8.03	14950	-12.71	20240306	12080	8.03	20240109	14950	-12.71	20240306	12080	8.03	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
14	20241204	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13030	10	2	0.08	176954920	13631	107.81	12810	13090	12800	16920	9120	13020	12981.80	17.60	1318	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2406	4.81	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.84	12080	20240109	7.86	14950	-12.84	20240306	12080	7.86	20240109	14950	-12.84	20240306	12080	7.86	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
15	20241204	110131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12990	-30	5	-0.23	140943460	10859	85.88	12810	13090	12800	16920	9120	13020	12979.41	17.60	682	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2399	4.79	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.11	12080	20240109	7.53	14950	-13.11	20240306	12080	7.53	20240109	14950	-13.11	20240306	12080	7.53	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
16	20241204	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	0	3	0.00	71350830	5508	43.56	12810	13090	12800	16920	9120	13020	12954.04	17.60	783	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2404	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
17	20241204	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	-180	5	-1.38	4729620	368	2.91	12810	13090	12800	16920	9120	13020	12852.23	17.60	-16	13206	13112	12946	12852	12686	13160	12900	92	3900	500	9630	10	1	18466948	2371	4.74	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.11	N	002810	500	92 억	3249451	N	N	3	N	N
18	20241203	160136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	220	2	1.72	162772620	12633	138.93	12790	13040	12780	16640	8960	12800	12884.72	17.59	-938	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2404	4.80	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3248698	N	N	3	N	N
19	20241203	150138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	13020	220	2	1.72	159819860	12406	136.43	12790	13040	12780	16640	8960	12800	12882.46	17.59	-816	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2404	4.80	0.47	12	0.07	2711.00	27780.00	14950	20240306	-12.91	12080	20240109	7.78	14950	-12.91	20240306	12080	7.78	20240109	14950	-12.91	20240306	12080	7.78	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
20	20241203	140136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12960	160	2	1.25	116324160	9058	99.62	12790	12960	12780	16640	8960	12800	12842.15	17.59	-544	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2393	4.78	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.31	12080	20240109	7.28	14950	-13.31	20240306	12080	7.28	20240109	14950	-13.31	20240306	12080	7.28	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
21	20241203	130136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	20	2	0.16	59494950	4649	51.13	12790	12840	12780	16640	8960	12800	12797.37	17.59	-553	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2367	4.73	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
22	20241203	120140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	0	3	0.00	35142740	2746	30.20	12790	12840	12780	16640	8960	12800	12797.79	17.59	-497	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2364	4.72	0.46	12	0.01	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
23	20241203	110134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12820	20	2	0.16	8354430	652	7.17	12790	12840	12790	16640	8960	12800	12813.54	17.59	-168	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2367	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.25	12080	20240109	6.13	14950	-14.25	20240306	12080	6.13	20240109	14950	-14.25	20240306	12080	6.13	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
24	20241203	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12810	10	2	0.08	5995400	468	5.15	12790	12840	12790	16640	8960	12800	12810.68	17.59	-137	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2366	4.73	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.31	12080	20240109	6.04	14950	-14.31	20240306	12080	6.04	20240109	14950	-14.31	20240306	12080	6.04	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
25	20241203	090134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12790	-10	5	-0.08	12790	1	0.01	12790	12790	12790	16640	8960	12800	12790.00	17.59	0	13033	12916	12843	12726	12653	12880	12690	92	3840	500	9470	10	1	18466948	2362	4.72	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.45	12080	20240109	5.88	14950	-14.45	20240306	12080	5.88	20240109	14950	-14.45	20240306	12080	5.88	20240109	0.11	N	002810	500	92 억	3248698	N	N	5	N	N
26	20241202	160131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12800	-200	5	-1.54	116953350	9092	120.22	12950	12960	12770	16900	9100	13000	12863.32	17.61	-3988	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2364	4.72	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.38	12080	20240109	5.96	14950	-14.38	20240306	12080	5.96	20240109	14950	-14.38	20240306	12080	5.96	20240109	0.11	N	002810	500	92 억	3252658	N	N	5	N	N
27	20241202	150134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	101300110	7874	104.11	12950	12960	12770	16900	9100	13000	12865.14	17.61	-3557	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.04	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
28	20241202	140134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12840	-160	5	-1.23	77829870	6049	79.98	12950	12960	12770	16900	9100	13000	12866.57	17.61	-2784	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2371	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.11	12080	20240109	6.29	14950	-14.11	20240306	12080	6.29	20240109	14950	-14.11	20240306	12080	6.29	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
29	20241202	130137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12780	-220	5	-1.69	60588190	4705	62.21	12950	12960	12770	16900	9100	13000	12877.40	17.61	-2236	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2360	4.71	0.46	12	0.03	2711.00	27780.00	14950	20240306	-14.52	12080	20240109	5.79	14950	-14.52	20240306	12080	5.79	20240109	14950	-14.52	20240306	12080	5.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
30	20241202	120138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	30026950	2328	30.78	12950	12960	12880	16900	9100	13000	12898.17	17.61	-1027	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
31	20241202	110130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	21706440	1683	22.25	12950	12960	12880	16900	9100	13000	12897.47	17.61	-869	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
32	20241202	100133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12900	-100	5	-0.77	20093320	1558	20.60	12950	12950	12880	16900	9100	13000	12896.87	17.61	-817	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2382	4.76	0.46	12	0.01	2711.00	27780.00	14950	20240306	-13.71	12080	20240109	6.79	14950	-13.71	20240306	12080	6.79	20240109	14950	-13.71	20240306	12080	6.79	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N
33	20241202	090133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	12950	-50	5	-0.38	77700	6	0.08	12950	12950	12950	16900	9100	13000	12950.00	17.61	-5	13146	13072	12966	12892	12786	13020	12840	92	3900	500	9620	10	1	18466948	2391	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.38	12080	20240109	7.20	14950	-13.38	20240306	12080	7.20	20240109	14950	-13.38	20240306	12080	7.20	20240109	0.11	N	002810	500	92 억	3252658	N	N	8	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History