KissMeData/018670/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	160317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	209500	1500	2	0.72	1425702500	6806	39.16	208000	213000	204000	270000	146000	208000	209477.30	7.02	251	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19337	6.11	0.75	12	0.07	34267.00	280436.00	234000	20241127	-10.47	144900	20240103	44.58	234000	-10.47	20241127	144900	44.58	20240103	234000	-10.47	20241127	144900	44.58	20240103	0.09	N	018670	5000	461 억	648410	N	N	1	N	N
3	20241205	150320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	3000	2	1.44	1371100500	6547	37.67	208000	213000	204000	270000	146000	208000	209424.24	7.02	177	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19476	6.16	0.75	12	0.07	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
4	20241205	140318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210000	2000	2	0.96	1166556000	5574	32.08	208000	213000	204000	270000	146000	208000	209285.25	7.02	-384	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19384	6.13	0.75	12	0.06	34267.00	280436.00	234000	20241127	-10.26	144900	20240103	44.93	234000	-10.26	20241127	144900	44.93	20240103	234000	-10.26	20241127	144900	44.93	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
5	20241205	130318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	3000	2	1.44	905674500	4334	24.94	208000	213000	204000	270000	146000	208000	208969.66	7.02	-27	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19476	6.16	0.75	12	0.05	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
6	20241205	120319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	4000	2	1.92	784996500	3765	21.67	208000	213000	204000	270000	146000	208000	208498.41	7.02	77	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19568	6.19	0.76	12	0.04	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
7	20241205	110318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	4000	2	1.92	622603000	2998	17.25	208000	212500	204000	270000	146000	208000	207672.78	7.02	165	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19568	6.19	0.76	12	0.03	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
8	20241205	100316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	204000	-4000	5	-1.92	266915500	1297	7.46	208000	208500	204000	270000	146000	208000	205794.53	7.02	-130	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	18830	5.95	0.73	12	0.01	34267.00	280436.00	234000	20241127	-12.82	144900	20240103	40.79	234000	-12.82	20241127	144900	40.79	20240103	234000	-12.82	20241127	144900	40.79	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
9	20241205	090318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208000	0	3	0.00	38527500	185	1.06	208000	208500	208000	270000	146000	208000	208256.76	7.02	-34	221000	214500	210500	204000	200000	212500	202000	462	62000	5000	153920	500	1	9230244	19199	6.07	0.74	12	0.00	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.09	N	018670	5000	461 억	648410	N	N	8	N	N
10	20241204	160314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208000	-5500	5	-2.58	3661192500	17377	167.96	211000	217000	206500	277500	149500	213500	210678.79	7.03	-375	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19199	6.07	0.74	12	0.19	34267.00	280436.00	234000	20241127	-11.11	144900	20240103	43.55	234000	-11.11	20241127	144900	43.55	20240103	234000	-11.11	20241127	144900	43.55	20240103	0.09	N	018670	5000	461 억	648443	N	N	7	N	N
11	20241204	150315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	208500	-5000	5	-2.34	3476215000	16488	159.37	211000	217000	206500	277500	149500	213500	210815.28	7.03	-809	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19245	6.08	0.74	12	0.18	34267.00	280436.00	234000	20241127	-10.90	144900	20240103	43.89	234000	-10.90	20241127	144900	43.89	20240103	234000	-10.90	20241127	144900	43.89	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
12	20241204	140314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210500	-3000	5	-1.41	2642632500	12500	120.82	211000	217000	208000	277500	149500	213500	211392.22	7.03	-1477	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19430	6.14	0.75	12	0.14	34267.00	280436.00	234000	20241127	-10.04	144900	20240103	45.27	234000	-10.04	20241127	144900	45.27	20240103	234000	-10.04	20241127	144900	45.27	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
13	20241204	130314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	210500	-3000	5	-1.41	2272260500	10734	103.75	211000	217000	208000	277500	149500	213500	211669.55	7.03	-1254	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19430	6.14	0.75	12	0.12	34267.00	280436.00	234000	20241127	-10.04	144900	20240103	45.27	234000	-10.04	20241127	144900	45.27	20240103	234000	-10.04	20241127	144900	45.27	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
14	20241204	120314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-2500	5	-1.17	1834974000	8658	83.68	211000	217000	208000	277500	149500	213500	211919.82	7.03	-808	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19476	6.16	0.75	12	0.09	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
15	20241204	110307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-2500	5	-1.17	1572955000	7417	71.69	211000	217000	208000	277500	149500	213500	212053.02	7.03	-640	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19476	6.16	0.75	12	0.08	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
16	20241204	100308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-2000	5	-0.94	1136340500	5345	51.66	211000	217000	208000	277500	149500	213500	212580.02	7.03	62	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19522	6.17	0.75	12	0.06	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
17	20241204	090313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-2000	5	-0.94	186174500	883	8.53	211000	212500	208000	277500	149500	213500	210468.99	7.03	325	221166	217332	213666	209832	206166	219250	211750	462	64000	5000	157990	500	1	9230244	19522	6.17	0.75	12	0.01	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	648443	N	N	82	N	N
18	20241203	160333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	213500	2000	2	0.95	2221042000	10346	132.81	210000	217500	210000	274500	148500	211500	214676.40	6.98	3862	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19707	6.23	0.76	12	0.11	34267.00	280436.00	234000	20241127	-8.76	144900	20240103	47.34	234000	-8.76	20241127	144900	47.34	20240103	234000	-8.76	20241127	144900	47.34	20240103	0.08	N	018670	5000	461 억	644627	N	N	82	N	N
19	20241203	150335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215500	4000	2	1.89	1969052500	9167	117.68	210000	217500	210000	274500	148500	211500	214797.92	6.98	3117	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19891	6.29	0.77	12	0.10	34267.00	280436.00	234000	20241127	-7.91	144900	20240103	48.72	234000	-7.91	20241127	144900	48.72	20240103	234000	-7.91	20241127	144900	48.72	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
20	20241203	140329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215000	3500	2	1.65	1521381500	7084	90.94	210000	217500	210000	274500	148500	211500	214763.06	6.98	2732	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19845	6.27	0.77	12	0.08	34267.00	280436.00	234000	20241127	-8.12	144900	20240103	48.38	234000	-8.12	20241127	144900	48.38	20240103	234000	-8.12	20241127	144900	48.38	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
21	20241203	130327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214500	3000	2	1.42	1283900500	5978	76.74	210000	217500	210000	274500	148500	211500	214770.91	6.98	2210	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19799	6.26	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.33	144900	20240103	48.03	234000	-8.33	20241127	144900	48.03	20240103	234000	-8.33	20241127	144900	48.03	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
22	20241203	120338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	213500	2000	2	0.95	1123987000	5232	67.16	210000	217500	210000	274500	148500	211500	214829.32	6.98	1935	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19707	6.23	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.76	144900	20240103	47.34	234000	-8.76	20241127	144900	47.34	20240103	234000	-8.76	20241127	144900	47.34	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
23	20241203	110326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	215000	3500	2	1.65	818165500	3806	48.86	210000	217500	210000	274500	148500	211500	214967.29	6.98	1260	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19845	6.27	0.77	12	0.04	34267.00	280436.00	234000	20241127	-8.12	144900	20240103	48.38	234000	-8.12	20241127	144900	48.38	20240103	234000	-8.12	20241127	144900	48.38	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
24	20241203	100319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	216000	4500	2	2.13	635236000	2956	37.95	210000	217500	210000	274500	148500	211500	214897.16	6.98	997	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19937	6.30	0.77	12	0.03	34267.00	280436.00	234000	20241127	-7.69	144900	20240103	49.07	234000	-7.69	20241127	144900	49.07	20240103	234000	-7.69	20241127	144900	49.07	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
25	20241203	090318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	0	3	0.00	31579500	150	1.93	210000	211500	210000	274500	148500	211500	210530.00	6.98	81	223500	217500	213500	207500	203500	215500	205500	462	63000	5000	156510	500	1	9230244	19522	6.17	0.75	12	0.00	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.08	N	018670	5000	461 억	644627	N	N	1	N	N
26	20241202	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211500	-5500	5	-2.53	1655861000	7790	68.96	217000	219500	209500	282000	152000	217000	212562.52	6.97	-270	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19522	6.17	0.75	12	0.08	34267.00	280436.00	234000	20241127	-9.62	144900	20240103	45.96	234000	-9.62	20241127	144900	45.96	20240103	234000	-9.62	20241127	144900	45.96	20240103	0.09	N	018670	5000	461 억	643700	N	N	1	N	N
27	20241202	150331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212500	-4500	5	-2.07	1559939500	7337	64.95	217000	219500	209500	282000	152000	217000	212612.72	6.97	-217	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19614	6.20	0.76	12	0.08	34267.00	280436.00	234000	20241127	-9.19	144900	20240103	46.65	234000	-9.19	20241127	144900	46.65	20240103	234000	-9.19	20241127	144900	46.65	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
28	20241202	140321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	-5000	5	-2.30	1373785000	6460	57.18	217000	219500	209500	282000	152000	217000	212660.22	6.97	197	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19568	6.19	0.76	12	0.07	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
29	20241202	130325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214000	-3000	5	-1.38	1225295500	5765	51.03	217000	219500	209500	282000	152000	217000	212540.42	6.97	570	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19753	6.25	0.76	12	0.06	34267.00	280436.00	234000	20241127	-8.55	144900	20240103	47.69	234000	-8.55	20241127	144900	47.69	20240103	234000	-8.55	20241127	144900	47.69	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
30	20241202	120330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	214000	-3000	5	-1.38	1062232000	5004	44.29	217000	219500	209500	282000	152000	217000	212276.58	6.97	828	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19753	6.25	0.76	12	0.05	34267.00	280436.00	234000	20241127	-8.55	144900	20240103	47.69	234000	-8.55	20241127	144900	47.69	20240103	234000	-8.55	20241127	144900	47.69	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
31	20241202	110315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	211000	-6000	5	-2.76	845028500	3980	35.23	217000	219500	209500	282000	152000	217000	212318.72	6.97	969	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19476	6.16	0.75	12	0.04	34267.00	280436.00	234000	20241127	-9.83	144900	20240103	45.62	234000	-9.83	20241127	144900	45.62	20240103	234000	-9.83	20241127	144900	45.62	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
32	20241202	100310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	212000	-5000	5	-2.30	591685000	2776	24.57	217000	219500	209500	282000	152000	217000	213143.01	6.97	514	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	19568	6.19	0.76	12	0.03	34267.00	280436.00	234000	20241127	-9.40	144900	20240103	46.31	234000	-9.40	20241127	144900	46.31	20240103	234000	-9.40	20241127	144900	46.31	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N
33	20241202	090312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	217000	0	3	0.00	52110500	240	2.12	217000	218500	217000	282000	152000	217000	217127.08	6.97	-90	227666	222332	216166	210832	204666	222750	211250	462	65000	5000	160580	500	1	9230244	20030	6.33	0.77	12	0.00	34267.00	280436.00	234000	20241127	-7.26	144900	20240103	49.76	234000	-7.26	20241127	144900	49.76	20240103	234000	-7.26	20241127	144900	49.76	20240103	0.09	N	018670	5000	461 억	643700	N	N	3	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History