KissMeData/011810/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	4410	-130	5	-2.86	574896500	128848	70.48	4495	4535	4405	5900	3180	4540	4461.84	0.55	-32686	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1368	-2.60	1.56	12	0.42	-1696.00	2827.00	20450	20231201	-78.44	4350	20241115	1.38	12700	-65.28	20240102	4350	1.38	20241115	17460	-74.74	20231205	4350	1.38	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
3	20241205	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	-100	5	-2.20	529931335	118685	64.92	4495	4535	4405	5900	3180	4540	4465.02	0.55	-29529	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1377	-2.62	1.57	12	0.38	-1696.00	2827.00	20450	20231201	-78.29	4350	20241115	2.07	12700	-65.04	20240102	4350	2.07	20241115	17460	-74.57	20231205	4350	2.07	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
4	20241205	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	4490	-50	5	-1.10	354303700	79138	43.29	4495	4535	4440	5900	3180	4540	4477.04	0.55	-19782	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1393	-2.65	1.59	12	0.26	-1696.00	2827.00	20450	20231201	-78.04	4350	20241115	3.22	12700	-64.65	20240102	4350	3.22	20241115	17460	-74.28	20231205	4350	3.22	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
5	20241205	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-10	5	-0.22	324078660	72414	39.61	4495	4535	4440	5900	3180	4540	4475.36	0.55	-17277	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1405	-2.67	1.60	12	0.23	-1696.00	2827.00	20450	20231201	-77.85	4350	20241115	4.14	12700	-64.33	20240102	4350	4.14	20241115	17460	-74.05	20231205	4350	4.14	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
6	20241205	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	4515	-25	5	-0.55	301576450	67431	36.89	4495	4535	4440	5900	3180	4540	4472.37	0.55	-16461	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1400	-2.66	1.60	12	0.22	-1696.00	2827.00	20450	20231201	-77.92	4350	20241115	3.79	12700	-64.45	20240102	4350	3.79	20241115	17460	-74.14	20231205	4350	3.79	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
7	20241205	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	4465	-75	5	-1.65	221760045	49665	27.17	4495	4535	4440	5900	3180	4540	4465.12	0.55	-15898	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1385	-2.63	1.58	12	0.16	-1696.00	2827.00	20450	20231201	-78.17	4350	20241115	2.64	12700	-64.84	20240102	4350	2.64	20241115	17460	-74.43	20231205	4350	2.64	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
8	20241205	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	4480	-60	5	-1.32	165987570	37149	20.32	4495	4535	4445	5900	3180	4540	4468.16	0.55	-11553	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1390	-2.64	1.58	12	0.12	-1696.00	2827.00	20450	20231201	-78.09	4350	20241115	2.99	12700	-64.72	20240102	4350	2.99	20241115	17460	-74.34	20231205	4350	2.99	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
9	20241205	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	4490	-50	5	-1.10	9907280	2201	1.20	4495	4525	4490	5900	3180	4540	4501.26	0.55	438	4733	4636	4548	4451	4363	4685	4500	775	1360	2500	2810	5	1	31017927	1393	-2.65	1.59	12	0.01	-1696.00	2827.00	20450	20231201	-78.04	4350	20241115	3.22	12700	-64.65	20240102	4350	3.22	20241115	17460	-74.28	20231205	4350	3.22	20241115	N	011810	2500	775 억	171620	N	N	0	N	N
10	20241204	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-155	5	-3.30	826414640	182148	119.48	4510	4645	4460	6100	3290	4695	4537.03	0.64	-27882	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.59	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
11	20241204	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-155	5	-3.30	802486990	176880	116.03	4510	4645	4460	6100	3290	4695	4536.90	0.64	-25046	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.57	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
12	20241204	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	-175	5	-3.73	749757765	165216	108.38	4510	4645	4460	6100	3290	4695	4538.05	0.64	-23308	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1402	-2.67	1.60	12	0.53	-1696.00	2827.00	20450	20231201	-77.90	4350	20241115	3.91	12700	-64.41	20240102	4350	3.91	20241115	20200	-77.62	20231204	4350	3.91	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
13	20241204	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	4540	-155	5	-3.30	715291990	157605	103.38	4510	4645	4460	6100	3290	4695	4538.51	0.64	-18975	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1408	-2.68	1.61	12	0.51	-1696.00	2827.00	20450	20231201	-77.80	4350	20241115	4.37	12700	-64.25	20240102	4350	4.37	20241115	20200	-77.52	20231204	4350	4.37	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
14	20241204	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	4525	-170	5	-3.62	664229270	146277	95.95	4510	4645	4460	6100	3290	4695	4540.90	0.64	-20126	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1404	-2.67	1.60	12	0.47	-1696.00	2827.00	20450	20231201	-77.87	4350	20241115	4.02	12700	-64.37	20240102	4350	4.02	20241115	20200	-77.60	20231204	4350	4.02	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
15	20241204	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	4535	-160	5	-3.41	582713095	128190	84.09	4510	4645	4460	6100	3290	4695	4545.70	0.64	-15979	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1407	-2.67	1.60	12	0.41	-1696.00	2827.00	20450	20231201	-77.82	4350	20241115	4.25	12700	-64.29	20240102	4350	4.25	20241115	20200	-77.55	20231204	4350	4.25	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
16	20241204	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	4530	-165	5	-3.51	475028095	104450	68.52	4510	4645	4460	6100	3290	4695	4547.90	0.64	-439	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1405	-2.67	1.60	12	0.34	-1696.00	2827.00	20450	20231201	-77.85	4350	20241115	4.14	12700	-64.33	20240102	4350	4.14	20241115	20200	-77.57	20231204	4350	4.14	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
17	20241204	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	4575	-120	5	-2.56	132595035	29072	19.07	4510	4585	4510	6100	3290	4695	4560.92	0.64	25261	4861	4777	4666	4582	4471	4820	4625	775	1405	2500	2910	5	1	31017927	1419	-2.70	1.62	12	0.09	-1696.00	2827.00	20450	20231201	-77.63	4350	20241115	5.17	12700	-63.98	20240102	4350	5.17	20241115	20200	-77.35	20231204	4350	5.17	20241115	N	011810	2500	775 억	199305	N	N	2	N	N
18	20241203	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	65	2	1.40	699988775	151081	80.36	4565	4750	4555	6010	3245	4630	4633.19	0.68	-10150	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1456	-2.77	1.66	12	0.49	-1696.00	2827.00	20450	20231201	-77.04	4350	20241115	7.93	12700	-63.03	20240102	4350	7.93	20241115	20200	-76.76	20231204	4350	7.93	20241115	N	011810	2500	775 억	209828	N	N	2	N	N
19	20241203	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	4740	110	2	2.38	676549810	146094	77.71	4565	4750	4555	6010	3245	4630	4630.92	0.68	-11471	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1470	-2.79	1.68	12	0.47	-1696.00	2827.00	20450	20231201	-76.82	4350	20241115	8.97	12700	-62.68	20240102	4350	8.97	20241115	20200	-76.53	20231204	4350	8.97	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
20	20241203	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	4660	30	2	0.65	616377130	133307	70.90	4565	4710	4555	6010	3245	4630	4623.74	0.68	-16626	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1445	-2.75	1.65	12	0.43	-1696.00	2827.00	20450	20231201	-77.21	4350	20241115	7.13	12700	-63.31	20240102	4350	7.13	20241115	20200	-76.93	20231204	4350	7.13	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
21	20241203	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	4690	60	2	1.30	561183660	121488	64.62	4565	4710	4555	6010	3245	4630	4619.25	0.68	-18536	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1455	-2.77	1.66	12	0.39	-1696.00	2827.00	20450	20231201	-77.07	4350	20241115	7.82	12700	-63.07	20240102	4350	7.82	20241115	20200	-76.78	20231204	4350	7.82	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
22	20241203	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	4615	-15	5	-0.32	359150485	78080	41.53	4565	4700	4555	6010	3245	4630	4599.78	0.68	1266	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1431	-2.72	1.63	12	0.25	-1696.00	2827.00	20450	20231201	-77.43	4350	20241115	6.09	12700	-63.66	20240102	4350	6.09	20241115	20200	-77.15	20231204	4350	6.09	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
23	20241203	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-20	5	-0.43	325920500	70872	37.70	4565	4700	4555	6010	3245	4630	4598.72	0.68	1588	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1430	-2.72	1.63	12	0.23	-1696.00	2827.00	20450	20231201	-77.46	4350	20241115	5.98	12700	-63.70	20240102	4350	5.98	20241115	20200	-77.18	20231204	4350	5.98	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
24	20241203	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	4610	-20	5	-0.43	176367875	38405	20.43	4565	4700	4555	6010	3245	4630	4592.32	0.68	-389	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1430	-2.72	1.63	12	0.12	-1696.00	2827.00	20450	20231201	-77.46	4350	20241115	5.98	12700	-63.70	20240102	4350	5.98	20241115	20200	-77.18	20231204	4350	5.98	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
25	20241203	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	4620	-10	5	-0.22	14661065	3191	1.70	4565	4700	4565	6010	3245	4630	4594.50	0.68	1511	5116	4872	4746	4502	4376	4810	4440	775	1380	2500	2870	5	1	31017927	1433	-2.72	1.63	12	0.01	-1696.00	2827.00	20450	20231201	-77.41	4350	20241115	6.21	12700	-63.62	20240102	4350	6.21	20241115	20200	-77.13	20231204	4350	6.21	20241115	N	011810	2500	775 억	209828	N	N	0	N	N
26	20241202	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	4630	-130	5	-2.73	885725240	187234	118.68	4880	4990	4620	6180	3335	4760	4731.05	0.83	-48495	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1436	-2.73	1.64	12	0.60	-1696.00	2827.00	20450	20231201	-77.36	4350	20241115	6.44	12700	-63.54	20240102	4350	6.44	20241115	20200	-77.08	20231204	4350	6.44	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
27	20241202	150300	57	100.00	KOSPI	유통업	N	N	N	N	N	4650	-110	5	-2.31	815941295	172179	109.14	4880	4990	4620	6180	3335	4760	4738.91	0.83	-36762	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1442	-2.74	1.64	12	0.56	-1696.00	2827.00	20450	20231201	-77.26	4350	20241115	6.90	12700	-63.39	20240102	4350	6.90	20241115	20200	-76.98	20231204	4350	6.90	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
28	20241202	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	-90	5	-1.89	774617810	163294	103.51	4880	4990	4620	6180	3335	4760	4743.70	0.83	-33141	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1449	-2.75	1.65	12	0.53	-1696.00	2827.00	20450	20231201	-77.16	4350	20241115	7.36	12700	-63.23	20240102	4350	7.36	20241115	20200	-76.88	20231204	4350	7.36	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
29	20241202	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	4625	-135	5	-2.84	691741250	145458	92.20	4880	4990	4625	6180	3335	4760	4755.61	0.83	-39998	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1435	-2.73	1.64	12	0.47	-1696.00	2827.00	20450	20231201	-77.38	4350	20241115	6.32	12700	-63.58	20240102	4350	6.32	20241115	20200	-77.10	20231204	4350	6.32	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
30	20241202	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	4695	-65	5	-1.37	610809735	128055	81.17	4880	4990	4645	6180	3335	4760	4769.90	0.83	-30220	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1456	-2.77	1.66	12	0.41	-1696.00	2827.00	20450	20231201	-77.04	4350	20241115	7.93	12700	-63.03	20240102	4350	7.93	20241115	20200	-76.76	20231204	4350	7.93	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
31	20241202	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	4670	-90	5	-1.89	517128625	107967	68.44	4880	4990	4645	6180	3335	4760	4789.69	0.83	-16774	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1449	-2.75	1.65	12	0.35	-1696.00	2827.00	20450	20231201	-77.16	4350	20241115	7.36	12700	-63.23	20240102	4350	7.36	20241115	20200	-76.88	20231204	4350	7.36	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
32	20241202	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	4720	-40	5	-0.84	336851215	69471	44.03	4880	4990	4710	6180	3335	4760	4848.80	0.83	-2595	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1464	-2.78	1.67	12	0.22	-1696.00	2827.00	20450	20231201	-76.92	4350	20241115	8.51	12700	-62.83	20240102	4350	8.51	20241115	20200	-76.63	20231204	4350	8.51	20241115	N	011810	2500	775 억	258330	N	N	0	N	N
33	20241202	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	4945	185	2	3.89	84548290	17184	10.89	4880	4960	4855	6180	3335	4760	4920.18	0.83	12447	4960	4860	4780	4680	4600	4820	4640	775	1420	2500	2950	5	1	31017927	1534	-2.92	1.75	12	0.06	-1696.00	2827.00	20450	20231201	-75.82	4350	20241115	13.68	12700	-61.06	20240102	4350	13.68	20241115	20200	-75.52	20231204	4350	13.68	20241115	N	011810	2500	775 억	258330	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History