KissMeData/005320/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	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	investmentCareful	shortOverheated
2	20241205	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-14	5	-3.36	33661167	82662	67.53	414	417	402	542	292	417	407.21	0.25	-5142	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	271	-3.30	0.26	12	0.12	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
3	20241205	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-13	5	-3.12	30102739	73832	60.32	414	417	402	542	292	417	407.72	0.25	-3910	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	272	-3.31	0.26	12	0.11	-122.00	1525.00	1040	20231215	-61.15	373	20241114	8.31	793	-49.05	20240102	373	8.31	20241114	1040	-61.15	20231215	373	8.31	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
4	20241205	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	405	-12	5	-2.88	22156347	54200	44.28	414	417	403	542	292	417	408.79	0.25	-3324	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	273	-3.32	0.27	12	0.08	-122.00	1525.00	1040	20231215	-61.06	373	20241114	8.58	793	-48.93	20240102	373	8.58	20241114	1040	-61.06	20231215	373	8.58	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
5	20241205	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	410	-7	5	-1.68	11165363	27092	22.13	414	417	405	542	292	417	412.13	0.25	-2664	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	276	-3.36	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.58	373	20241114	9.92	793	-48.30	20240102	373	9.92	20241114	1040	-60.58	20231215	373	9.92	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
6	20241205	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	8896789	21559	17.61	414	417	405	542	292	417	412.67	0.25	-1900	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
7	20241205	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	6104962	14753	12.05	414	417	405	542	292	417	413.81	0.25	-1993	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
8	20241205	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-6	5	-1.44	5489083	13263	10.84	414	417	405	542	292	417	413.86	0.25	-1902	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	277	-3.37	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.48	373	20241114	10.19	793	-48.17	20240102	373	10.19	20241114	1040	-60.48	20231215	373	10.19	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
9	20241205	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	417	0	3	0.00	335757	811	0.66	414	417	414	542	292	417	414.00	0.25	-669	428	422	411	405	394	425	408	337	125	500	250	1	1	67327897	281	-3.42	0.27	12	0.00	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.89	N	005320	500	336 억	170811	N	N	N	N
10	20241204	160158	57	100.00	KOSPI	유통업	N	N	N	N	N	417	2	2	0.48	49397067	122406	105.56	408	417	400	539	291	415	403.55	0.25	1645	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	281	-3.42	0.27	12	0.18	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
11	20241204	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	401	-14	5	-3.37	47213880	117083	100.97	408	416	400	539	291	415	403.25	0.25	1747	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	270	-3.29	0.26	12	0.17	-122.00	1525.00	1040	20231215	-61.44	373	20241114	7.51	793	-49.43	20240102	373	7.51	20241114	1040	-61.44	20231215	373	7.51	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
12	20241204	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	404	-11	5	-2.65	42666403	105752	91.20	408	416	400	539	291	415	403.46	0.25	5575	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	272	-3.31	0.26	12	0.16	-122.00	1525.00	1040	20231215	-61.15	373	20241114	8.31	793	-49.05	20240102	373	8.31	20241114	1040	-61.15	20231215	373	8.31	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
13	20241204	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	403	-12	5	-2.89	35766489	88572	76.38	408	416	400	539	291	415	403.81	0.25	4293	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	271	-3.30	0.26	12	0.13	-122.00	1525.00	1040	20231215	-61.25	373	20241114	8.04	793	-49.18	20240102	373	8.04	20241114	1040	-61.25	20231215	373	8.04	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
14	20241204	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	406	-9	5	-2.17	28334265	70178	60.52	408	416	400	539	291	415	403.75	0.25	1766	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	273	-3.33	0.27	12	0.10	-122.00	1525.00	1040	20231215	-60.96	373	20241114	8.85	793	-48.80	20240102	373	8.85	20241114	1040	-60.96	20231215	373	8.85	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
15	20241204	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	414	-1	5	-0.24	10121870	24847	21.43	408	416	401	539	291	415	407.37	0.25	-1018	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	279	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.19	373	20241114	10.99	793	-47.79	20240102	373	10.99	20241114	1040	-60.19	20231215	373	10.99	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
16	20241204	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	407	-8	5	-1.93	8436879	20684	17.84	408	416	404	539	291	415	407.89	0.25	-907	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	274	-3.34	0.27	12	0.03	-122.00	1525.00	1040	20231215	-60.87	373	20241114	9.12	793	-48.68	20240102	373	9.12	20241114	1040	-60.87	20231215	373	9.12	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
17	20241204	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	408	-7	5	-1.69	2460708	6030	5.20	408	410	408	539	291	415	408.08	0.25	-600	433	424	412	403	391	428	407	337	124	500	250	1	1	67327897	275	-3.34	0.27	12	0.01	-122.00	1525.00	1040	20231215	-60.77	373	20241114	9.38	793	-48.55	20240102	373	9.38	20241114	1040	-60.77	20231215	373	9.38	20241114	0.90	N	005320	500	336 억	169143	N	N	N	N
18	20241203	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	415	-2	5	-0.48	47896789	115951	74.91	400	421	400	542	292	417	413.08	0.24	3988	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	279	-3.40	0.27	12	0.17	-122.00	1525.00	1040	20231215	-60.10	373	20241114	11.26	793	-47.67	20240102	373	11.26	20241114	1040	-60.10	20231215	373	11.26	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
19	20241203	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	417	0	3	0.00	46215718	111900	72.29	400	421	400	542	292	417	413.01	0.24	5672	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	281	-3.42	0.27	12	0.17	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
20	20241203	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-1	5	-0.24	38893092	94188	60.85	400	421	400	542	292	417	412.93	0.24	5035	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	280	-3.41	0.27	12	0.14	-122.00	1525.00	1040	20231215	-60.00	373	20241114	11.53	793	-47.54	20240102	373	11.53	20241114	1040	-60.00	20231215	373	11.53	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
21	20241203	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	416	-1	5	-0.24	26707590	64867	41.91	400	420	400	542	292	417	411.73	0.24	-1062	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	280	-3.41	0.27	12	0.10	-122.00	1525.00	1040	20231215	-60.00	373	20241114	11.53	793	-47.54	20240102	373	11.53	20241114	1040	-60.00	20231215	373	11.53	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
22	20241203	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	20580307	49999	32.30	400	420	400	542	292	417	411.61	0.24	-1079	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.07	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
23	20241203	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	412	-5	5	-1.20	14493605	35303	22.81	400	420	400	542	292	417	410.55	0.24	20	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	277	-3.38	0.27	12	0.05	-122.00	1525.00	1040	20231215	-60.38	373	20241114	10.46	793	-48.05	20240102	373	10.46	20241114	1040	-60.38	20231215	373	10.46	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
24	20241203	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	413	-4	5	-0.96	11929723	29083	18.79	400	420	400	542	292	417	410.20	0.24	433	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	278	-3.39	0.27	12	0.04	-122.00	1525.00	1040	20231215	-60.29	373	20241114	10.72	793	-47.92	20240102	373	10.72	20241114	1040	-60.29	20231215	373	10.72	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
25	20241203	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	411	-6	5	-1.44	4934759	12188	7.87	400	417	400	542	292	417	404.89	0.24	1835	455	435	426	406	397	431	402	337	125	500	250	1	1	67327897	277	-3.37	0.27	12	0.02	-122.00	1525.00	1040	20231215	-60.48	373	20241114	10.19	793	-48.17	20240102	373	10.19	20241114	1040	-60.48	20231215	373	10.19	20241114	0.88	N	005320	500	336 억	164208	N	N	N	N
26	20241202	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	417	-30	5	-6.71	65953980	153411	261.78	446	446	417	581	313	447	429.92	0.24	2265	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	281	-3.42	0.27	12	0.23	-122.00	1525.00	1040	20231215	-59.90	373	20241114	11.80	793	-47.41	20240102	373	11.80	20241114	1040	-59.90	20231215	373	11.80	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
27	20241202	150201	57	100.00	KOSPI	유통업	N	N	N	N	N	422	-25	5	-5.59	61085381	141768	241.91	446	446	420	581	313	447	430.88	0.24	12094	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	284	-3.46	0.28	12	0.21	-122.00	1525.00	1040	20231215	-59.42	373	20241114	13.14	793	-46.78	20240102	373	13.14	20241114	1040	-59.42	20231215	373	13.14	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
28	20241202	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	433	-14	5	-3.13	41693825	96136	164.04	446	446	426	581	313	447	433.70	0.24	7245	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	292	-3.55	0.28	12	0.14	-122.00	1525.00	1040	20231215	-58.37	373	20241114	16.09	793	-45.40	20240102	373	16.09	20241114	1040	-58.37	20231215	373	16.09	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
29	20241202	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	431	-16	5	-3.58	28688899	66140	112.86	446	446	426	581	313	447	433.76	0.24	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	290	-3.53	0.28	12	0.10	-122.00	1525.00	1040	20231215	-58.56	373	20241114	15.55	793	-45.65	20240102	373	15.55	20241114	1040	-58.56	20231215	373	15.55	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
30	20241202	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	430	-17	5	-3.80	28251726	65124	111.13	446	446	426	581	313	447	433.81	0.24	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	290	-3.52	0.28	12	0.10	-122.00	1525.00	1040	20231215	-58.65	373	20241114	15.28	793	-45.78	20240102	373	15.28	20241114	1040	-58.65	20231215	373	15.28	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
31	20241202	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	428	-19	5	-4.25	26367489	60735	103.64	446	446	426	581	313	447	434.14	0.24	3270	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	288	-3.51	0.28	12	0.09	-122.00	1525.00	1040	20231215	-58.85	373	20241114	14.75	793	-46.03	20240102	373	14.75	20241114	1040	-58.85	20231215	373	14.75	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
32	20241202	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	434	-13	5	-2.91	16269476	37185	63.45	446	446	431	581	313	447	437.53	0.24	1230	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	292	-3.56	0.28	12	0.06	-122.00	1525.00	1040	20231215	-58.27	373	20241114	16.35	793	-45.27	20240102	373	16.35	20241114	1040	-58.27	20231215	373	16.35	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N
33	20241202	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	446	-1	5	-0.22	2750482	6167	10.52	446	446	446	581	313	447	446.00	0.24	0	460	453	444	437	428	449	433	337	134	500	270	1	1	67327897	300	-3.66	0.29	12	0.01	-122.00	1525.00	1040	20231215	-57.12	373	20241114	19.57	793	-43.76	20240102	373	19.57	20241114	1040	-57.12	20231215	373	19.57	20241114	0.91	N	005320	500	336 억	162263	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History