KissMeData/008770/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	37900	-1050	5	-2.70	4201554250	109669	86.68	38800	39100	37900	50600	27300	38950	38313.03	13.64	-16957	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	14875	17.64	2.13	12	0.28	2149.00	17823.00	67000	20231128	-43.43	36750	20241114	3.13	65800	-42.40	20240102	36750	3.13	20241114	66200	-42.75	20231215	36750	3.13	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	535	N	N
3	20241205	150229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38000	-950	5	-2.44	3765258150	98168	77.59	38800	39100	37950	50600	27300	38950	38355.25	13.64	-16398	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	14914	17.68	2.13	12	0.25	2149.00	17823.00	67000	20231128	-43.28	36750	20241114	3.40	65800	-42.25	20240102	36750	3.40	20241114	66200	-42.60	20231215	36750	3.40	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
4	20241205	140228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38250	-700	5	-1.80	3073828800	80001	63.23	38800	39100	38050	50600	27300	38950	38422.38	13.64	-12984	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15012	17.80	2.15	12	0.20	2149.00	17823.00	67000	20231128	-42.91	36750	20241114	4.08	65800	-41.87	20240102	36750	4.08	20241114	66200	-42.22	20231215	36750	4.08	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
5	20241205	130228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38250	-700	5	-1.80	2596296250	67487	53.34	38800	39100	38200	50600	27300	38950	38471.06	13.64	-11256	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15012	17.80	2.15	12	0.17	2149.00	17823.00	67000	20231128	-42.91	36750	20241114	4.08	65800	-41.87	20240102	36750	4.08	20241114	66200	-42.22	20231215	36750	4.08	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
6	20241205	120228	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38500	-450	5	-1.16	2157235300	56031	44.29	38800	39100	38250	50600	27300	38950	38500.75	13.64	-7842	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15111	17.92	2.16	12	0.14	2149.00	17823.00	67000	20231128	-42.54	36750	20241114	4.76	65800	-41.49	20240102	36750	4.76	20241114	66200	-41.84	20231215	36750	4.76	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
7	20241205	110227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38600	-350	5	-0.90	1804192200	46895	37.07	38800	39100	38250	50600	27300	38950	38473.02	13.64	-6981	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15150	17.96	2.17	12	0.12	2149.00	17823.00	67000	20231128	-42.39	36750	20241114	5.03	65800	-41.34	20240102	36750	5.03	20241114	66200	-41.69	20231215	36750	5.03	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
8	20241205	100226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38350	-600	5	-1.54	1285814600	33388	26.39	38800	39100	38250	50600	27300	38950	38511.28	13.64	-7727	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15052	17.85	2.15	12	0.09	2149.00	17823.00	67000	20231128	-42.76	36750	20241114	4.35	65800	-41.72	20240102	36750	4.35	20241114	66200	-42.07	20231215	36750	4.35	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
9	20241205	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38950	0	3	0.00	75221600	1935	1.53	38800	39100	38750	50600	27300	38950	38874.21	13.64	-960	39850	39400	39150	38700	38450	39275	38575	1962	11650	5000	28820	50	1	39248121	15287	18.12	2.19	12	0.00	2149.00	17823.00	67000	20231128	-41.87	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.22	N	008770	5000	1962 억	5352488	N	N	114	N	N
10	20241204	160224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38950	-1100	5	-2.75	4927790750	125915	128.73	39350	39600	38900	52000	28050	40050	39136.26	13.67	-9973	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15287	18.12	2.19	12	0.32	2149.00	17823.00	67100	20231127	-41.95	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	114	N	N
11	20241204	150226	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39100	-950	5	-2.37	4527714250	115650	118.23	39350	39600	38900	52000	28050	40050	39150.14	13.67	-8289	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15346	18.19	2.19	12	0.29	2149.00	17823.00	67100	20231127	-41.73	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	66200	-40.94	20231215	36750	6.39	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
12	20241204	140224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39100	-950	5	-2.37	3915327200	99961	102.19	39350	39600	38900	52000	28050	40050	39168.55	13.67	-10736	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15346	18.19	2.19	12	0.25	2149.00	17823.00	67100	20231127	-41.73	36750	20241114	6.39	65800	-40.58	20240102	36750	6.39	20241114	66200	-40.94	20231215	36750	6.39	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
13	20241204	130225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39150	-900	5	-2.25	3643189700	92995	95.07	39350	39600	38900	52000	28050	40050	39176.19	13.67	-9540	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15366	18.22	2.20	12	0.24	2149.00	17823.00	67100	20231127	-41.65	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
14	20241204	120225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39200	-850	5	-2.12	3457276450	88243	90.21	39350	39600	38900	52000	28050	40050	39179.04	13.67	-8979	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15385	18.24	2.20	12	0.22	2149.00	17823.00	67100	20231127	-41.58	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	66200	-40.79	20231215	36750	6.67	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
15	20241204	110222	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	38950	-1100	5	-2.75	2912229800	74256	75.91	39350	39600	38950	52000	28050	40050	39218.78	13.67	-10665	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15287	18.12	2.19	12	0.19	2149.00	17823.00	67100	20231127	-41.95	36750	20241114	5.99	65800	-40.81	20240102	36750	5.99	20241114	66200	-41.16	20231215	36750	5.99	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
16	20241204	100221	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39350	-700	5	-1.75	2107132800	53666	54.86	39350	39600	38950	52000	28050	40050	39263.83	13.67	-3782	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15444	18.31	2.21	12	0.14	2149.00	17823.00	67100	20231127	-41.36	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
17	20241204	090225	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39150	-900	5	-2.25	471989750	12037	12.31	39350	39350	38950	52000	28050	40050	39211.58	13.67	-2616	40950	40500	39850	39400	38750	40725	39625	1962	11950	5000	29630	50	1	39248121	15366	18.22	2.20	12	0.03	2149.00	17823.00	67100	20231127	-41.65	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.23	N	008770	5000	1962 억	5365354	N	N	129	N	N
18	20241203	160234	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40050	1000	2	2.56	3884494350	97318	143.09	39400	40300	39200	50700	27350	39050	39914.57	13.57	41812	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.25	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	129	N	N
19	20241203	150239	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40050	1000	2	2.56	3248803600	81443	119.75	39400	40300	39200	50700	27350	39050	39890.52	13.57	36528	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.21	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
20	20241203	140233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40100	1050	2	2.69	2959716800	74231	109.14	39400	40300	39200	50700	27350	39050	39871.71	13.57	33678	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15738	18.66	2.25	12	0.19	2149.00	17823.00	67300	20231124	-40.42	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	66200	-39.43	20231215	36750	9.12	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
21	20241203	130235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40000	950	2	2.43	2681340450	67275	98.91	39400	40300	39200	50700	27350	39050	39856.42	13.57	30567	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15699	18.61	2.24	12	0.17	2149.00	17823.00	67300	20231124	-40.56	36750	20241114	8.84	65800	-39.21	20240102	36750	8.84	20241114	66200	-39.58	20231215	36750	8.84	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
22	20241203	120245	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40050	1000	2	2.56	2439483250	61231	90.03	39400	40300	39200	50700	27350	39050	39840.66	13.57	28626	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15719	18.64	2.25	12	0.16	2149.00	17823.00	67300	20231124	-40.49	36750	20241114	8.98	65800	-39.13	20240102	36750	8.98	20241114	66200	-39.50	20231215	36750	8.98	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
23	20241203	110235	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	40100	1050	2	2.69	2057389650	51682	75.99	39400	40300	39200	50700	27350	39050	39808.63	13.57	23863	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15738	18.66	2.25	12	0.13	2149.00	17823.00	67300	20231124	-40.42	36750	20241114	9.12	65800	-39.06	20240102	36750	9.12	20241114	66200	-39.43	20231215	36750	9.12	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
24	20241203	100227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39650	600	2	1.54	940544050	23782	34.97	39400	39700	39200	50700	27350	39050	39548.57	13.57	13616	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15562	18.45	2.22	12	0.06	2149.00	17823.00	67300	20231124	-41.08	36750	20241114	7.89	65800	-39.74	20240102	36750	7.89	20241114	66200	-40.11	20231215	36750	7.89	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
25	20241203	090227	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39550	500	2	1.28	155982750	3953	5.81	39400	39700	39200	50700	27350	39050	39459.33	13.57	2403	40183	39616	39333	38766	38483	39475	38625	1962	11650	5000	28890	50	1	39248121	15523	18.40	2.22	12	0.01	2149.00	17823.00	67300	20231124	-41.23	36750	20241114	7.62	65800	-39.89	20240102	36750	7.62	20241114	66200	-40.26	20231215	36750	7.62	20241114	1.23	N	008770	5000	1962 억	5326033	N	N	536	N	N
26	20241202	160221	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39050	-550	5	-1.39	2658480300	67710	68.00	39900	39900	39050	51400	27750	39600	39263.25	13.95	5655	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15326	18.17	2.19	12	0.17	2149.00	17823.00	68100	20231123	-42.66	36750	20241114	6.26	65800	-40.65	20240102	36750	6.26	20241114	66200	-41.01	20231215	36750	6.26	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	536	N	N
27	20241202	150230	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39200	-400	5	-1.01	2208649650	56200	56.44	39900	39900	39050	51400	27750	39600	39299.82	13.95	4450	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15385	18.24	2.20	12	0.14	2149.00	17823.00	68100	20231123	-42.44	36750	20241114	6.67	65800	-40.43	20240102	36750	6.67	20241114	66200	-40.79	20231215	36750	6.67	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
28	20241202	140229	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39350	-250	5	-0.63	1901669350	48372	48.58	39900	39900	39050	51400	27750	39600	39313.43	13.95	4445	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15444	18.31	2.21	12	0.12	2149.00	17823.00	68100	20231123	-42.22	36750	20241114	7.07	65800	-40.20	20240102	36750	7.07	20241114	66200	-40.56	20231215	36750	7.07	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
29	20241202	130233	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39150	-450	5	-1.14	1601780600	40744	40.92	39900	39900	39050	51400	27750	39600	39313.29	13.95	2763	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15366	18.22	2.20	12	0.10	2149.00	17823.00	68100	20231123	-42.51	36750	20241114	6.53	65800	-40.50	20240102	36750	6.53	20241114	66200	-40.86	20231215	36750	6.53	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
30	20241202	120236	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39250	-350	5	-0.88	1348603450	34278	34.42	39900	39900	39050	51400	27750	39600	39343.12	13.95	4056	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15405	18.26	2.20	12	0.09	2149.00	17823.00	68100	20231123	-42.36	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	66200	-40.71	20231215	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
31	20241202	110223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39300	-300	5	-0.76	1201066200	30518	30.65	39900	39900	39050	51400	27750	39600	39355.99	13.95	3669	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15425	18.29	2.21	12	0.08	2149.00	17823.00	68100	20231123	-42.29	36750	20241114	6.94	65800	-40.27	20240102	36750	6.94	20241114	66200	-40.63	20231215	36750	6.94	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
32	20241202	100223	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39250	-350	5	-0.88	910579500	23105	23.20	39900	39900	39050	51400	27750	39600	39410.50	13.95	3856	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15405	18.26	2.20	12	0.06	2149.00	17823.00	68100	20231123	-42.36	36750	20241114	6.80	65800	-40.35	20240102	36750	6.80	20241114	66200	-40.71	20231215	36750	6.80	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N
33	20241202	090224	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	39750	150	2	0.38	85109100	2137	2.15	39900	39900	39600	51400	27750	39600	39826.44	13.95	1282	41033	40316	39683	38966	38333	40000	38650	1962	11800	5000	29300	50	1	39248121	15601	18.50	2.23	12	0.01	2149.00	17823.00	68100	20231123	-41.63	36750	20241114	8.16	65800	-39.59	20240102	36750	8.16	20241114	66200	-39.95	20231215	36750	8.16	20241114	1.25	N	008770	5000	1962 억	5473806	N	N	802	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History