KissMeData/047050/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160451	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	39650	-850	5	-2.10	35950365900	890933	33.17	41000	41250	39650	52600	28350	40500	40352.86	6.76	-6900	55419	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	69753	10.34	1.14	12	0.51	3834.00	34859.00	72800	20240614	-45.54	39650	20241205	0.00	72800	-45.54	20240614	39650	0.00	20241205	72800	-45.54	20240614	39650	0.00	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	425	N	N
3	20241205	150454	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	39850	-650	5	-1.60	32837784300	812586	30.26	41000	41250	39700	52600	28350	40500	40411.15	6.76	-6900	29607	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	70105	10.39	1.14	12	0.46	3834.00	34859.00	72800	20240614	-45.26	39700	20241205	0.38	72800	-45.26	20240614	39700	0.38	20241205	72800	-45.26	20240614	39700	0.38	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
4	20241205	140453	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40150	-350	5	-0.86	25955163650	640287	23.84	41000	41250	39950	52600	28350	40500	40536.93	6.76	-6900	38101	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	70633	10.47	1.15	12	0.36	3834.00	34859.00	72800	20240614	-44.85	39950	20241205	0.50	72800	-44.85	20240614	39950	0.50	20241205	72800	-44.85	20240614	39950	0.50	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
5	20241205	130453	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40250	-250	5	-0.62	23894623850	589102	21.94	41000	41250	39950	52600	28350	40500	40561.39	6.76	-6900	31639	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	70809	10.50	1.15	12	0.33	3834.00	34859.00	72800	20240614	-44.71	39950	20241205	0.75	72800	-44.71	20240614	39950	0.75	20241205	72800	-44.71	20240614	39950	0.75	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
6	20241205	120453	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40550	50	2	0.12	22227015250	547790	20.40	41000	41250	39950	52600	28350	40500	40576.19	6.76	-6900	32176	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	71337	10.58	1.16	12	0.31	3834.00	34859.00	72800	20240614	-44.30	39950	20241205	1.50	72800	-44.30	20240614	39950	1.50	20241205	72800	-44.30	20240614	39950	1.50	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
7	20241205	110452	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40650	150	2	0.37	20459476100	504254	18.78	41000	41250	39950	52600	28350	40500	40574.16	6.76	-6900	39762	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	71513	10.60	1.17	12	0.29	3834.00	34859.00	72800	20240614	-44.16	39950	20241205	1.75	72800	-44.16	20240614	39950	1.75	20241205	72800	-44.16	20240614	39950	1.75	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
8	20241205	100450	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40300	-200	5	-0.49	15375251250	379178	14.12	41000	41250	39950	52600	28350	40500	40549.27	6.76	-6900	12991	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	70897	10.51	1.16	12	0.22	3834.00	34859.00	72800	20240614	-44.64	39950	20241205	0.88	72800	-44.64	20240614	39950	0.88	20241205	72800	-44.64	20240614	39950	0.88	20241205	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
9	20241205	090453	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	40750	250	2	0.62	3600481400	88110	3.28	41000	41250	40600	52600	28350	40500	40875.46	6.76	-6900	-15444	47333	43916	41983	38566	36633	42950	37600	8796	12100	5000	29160	50	1	175922788	71689	10.63	1.17	12	0.05	3834.00	34859.00	72800	20240614	-44.02	40050	20241204	1.75	72800	-44.02	20240614	40050	1.75	20241204	72800	-44.02	20240614	40050	1.75	20241204	0.69	N	047050	5000	8796 억	11893533	N	N	2970	N	N
10	20241204	160445	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40500	-5850	5	-12.62	110758094900	2665317	913.88	44500	45400	40050	60200	32450	46350	41557.86	6.84	0	-149879	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	71249	10.56	1.16	12	1.52	3834.00	34859.00	72800	20240614	-44.37	40050	20241204	1.12	72800	-44.37	20240614	40050	1.12	20241204	72800	-44.37	20240614	40050	1.12	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	2934	N	N
11	20241204	150446	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40300	-6050	5	-13.05	104311396300	2505428	859.06	44500	45400	40050	60200	32450	46350	41633.58	6.84	0	-156508	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	70897	10.51	1.16	12	1.42	3834.00	34859.00	72800	20240614	-44.64	40050	20241204	0.62	72800	-44.64	20240614	40050	0.62	20241204	72800	-44.64	20240614	40050	0.62	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
12	20241204	140445	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40400	-5950	5	-12.84	93966490550	2250245	771.56	44500	45400	40050	60200	32450	46350	41757.70	6.84	0	-184189	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	71073	10.54	1.16	12	1.28	3834.00	34859.00	72800	20240614	-44.51	40050	20241204	0.87	72800	-44.51	20240614	40050	0.87	20241204	72800	-44.51	20240614	40050	0.87	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
13	20241204	130440	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	41100	-5250	5	-11.33	85853165650	2050376	703.03	44500	45400	40050	60200	32450	46350	41871.23	6.84	0	-170467	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	72304	10.72	1.18	12	1.17	3834.00	34859.00	72800	20240614	-43.54	40050	20241204	2.62	72800	-43.54	20240614	40050	2.62	20241204	72800	-43.54	20240614	40050	2.62	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
14	20241204	120440	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	40550	-5800	5	-12.51	78619399050	1873557	642.40	44500	45400	40050	60200	32450	46350	41961.91	6.84	0	-148316	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	71337	10.58	1.16	12	1.06	3834.00	34859.00	72800	20240614	-44.30	40050	20241204	1.25	72800	-44.30	20240614	40050	1.25	20241204	72800	-44.30	20240614	40050	1.25	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
15	20241204	110438	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	41150	-5200	5	-11.22	61097489700	1443194	494.84	44500	45400	41150	60200	32450	46350	42334.05	6.84	0	-124300	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	72392	10.73	1.18	12	0.82	3834.00	34859.00	72800	20240614	-43.48	41150	20241204	0.00	72800	-43.48	20240614	41150	0.00	20241204	72800	-43.48	20240614	41150	0.00	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
16	20241204	100438	55	20.00	KOSPI200	신저가	유통업	N	N	N	Y	40	Y	41750	-4600	5	-9.92	45697646750	1073251	367.99	44500	45400	41150	60200	32450	46350	42577.62	6.84	0	-73841	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	73448	10.89	1.20	12	0.61	3834.00	34859.00	72800	20240614	-42.65	41150	20241204	1.46	72800	-42.65	20240614	41150	1.46	20241204	72800	-42.65	20240614	41150	1.46	20241204	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
17	20241204	090443	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45150	-1200	5	-2.59	3726635700	82987	28.45	44500	45400	44400	60200	32450	46350	44900.83	6.84	0	21357	47516	46932	46416	45832	45316	46900	45800	8796	13850	5000	33370	50	1	175922788	79429	11.78	1.30	12	0.05	3834.00	34859.00	72800	20240614	-37.98	41550	20240419	8.66	72800	-37.98	20240614	41550	8.66	20240419	72800	-37.98	20240614	41550	8.66	20240419	0.71	N	047050	5000	8796 억	12032407	N	N	5657	N	N
18	20241203	160505	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46350	500	2	1.09	13353578050	287907	49.37	46350	47000	45900	59600	32100	45850	46381.71	6.83	0	32250	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81540	12.09	1.33	12	0.16	3834.00	34859.00	72800	20240614	-36.33	41550	20240419	11.55	72800	-36.33	20240614	41550	11.55	20240419	72800	-36.33	20240614	41550	11.55	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	5654	N	N
19	20241203	150519	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46350	500	2	1.09	11984413800	258370	44.30	46350	47000	45900	59600	32100	45850	46384.82	6.83	0	28193	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81540	12.09	1.33	12	0.15	3834.00	34859.00	72800	20240614	-36.33	41550	20240419	11.55	72800	-36.33	20240614	41550	11.55	20240419	72800	-36.33	20240614	41550	11.55	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
20	20241203	140509	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46250	400	2	0.87	10911275250	235173	40.32	46350	47000	45900	59600	32100	45850	46396.94	6.83	0	23069	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81364	12.06	1.33	12	0.13	3834.00	34859.00	72800	20240614	-36.47	41550	20240419	11.31	72800	-36.47	20240614	41550	11.31	20240419	72800	-36.47	20240614	41550	11.31	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
21	20241203	130506	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46200	350	2	0.76	10213869600	220091	37.74	46350	47000	45900	59600	32100	45850	46407.64	6.83	0	20389	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81276	12.05	1.33	12	0.13	3834.00	34859.00	72800	20240614	-36.54	41550	20240419	11.19	72800	-36.54	20240614	41550	11.19	20240419	72800	-36.54	20240614	41550	11.19	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
22	20241203	120524	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46050	200	2	0.44	9199709250	198131	33.97	46350	47000	45900	59600	32100	45850	46432.64	6.83	0	19201	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81012	12.01	1.32	12	0.11	3834.00	34859.00	72800	20240614	-36.74	41550	20240419	10.83	72800	-36.74	20240614	41550	10.83	20240419	72800	-36.74	20240614	41550	10.83	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
23	20241203	110506	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46300	450	2	0.98	7399947750	159101	27.28	46350	47000	46050	59600	32100	45850	46511.26	6.83	0	26620	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81452	12.08	1.33	12	0.09	3834.00	34859.00	72800	20240614	-36.40	41550	20240419	11.43	72800	-36.40	20240614	41550	11.43	20240419	72800	-36.40	20240614	41550	11.43	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
24	20241203	100457	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46200	350	2	0.76	5702518400	122450	21.00	46350	47000	46150	59600	32100	45850	46570.54	6.83	0	19931	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	81276	12.05	1.33	12	0.07	3834.00	34859.00	72800	20240614	-36.54	41550	20240419	11.19	72800	-36.54	20240614	41550	11.19	20240419	72800	-36.54	20240614	41550	11.19	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
25	20241203	090456	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46750	900	2	1.96	1358764000	29194	5.01	46350	46850	46300	59600	32100	45850	46544.03	6.83	0	11354	49216	47532	46416	44732	43616	46975	44175	8796	13750	5000	33010	50	1	175922788	82244	12.19	1.34	12	0.02	3834.00	34859.00	72800	20240614	-35.78	41550	20240419	12.52	72800	-35.78	20240614	41550	12.52	20240419	72800	-35.78	20240614	41550	12.52	20240419	0.70	N	047050	5000	8796 억	12007006	N	N	2873	N	N
26	20241202	160444	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45850	-1350	5	-2.86	26695069800	578529	136.13	47400	48100	45300	61300	33050	47200	46142.71	6.82	0	18765	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	80661	11.96	1.32	12	0.33	3834.00	34859.00	72800	20240614	-37.02	41550	20240419	10.35	72800	-37.02	20240614	41550	10.35	20240419	72800	-37.02	20240614	41550	10.35	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	2866	N	N
27	20241202	150519	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46050	-1150	5	-2.44	24805369300	537359	126.44	47400	48100	45300	61300	33050	47200	46160.20	6.82	0	12595	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	81012	12.01	1.32	12	0.31	3834.00	34859.00	72800	20240614	-36.74	41550	20240419	10.83	72800	-36.74	20240614	41550	10.83	20240419	72800	-36.74	20240614	41550	10.83	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
28	20241202	140457	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	46450	-750	5	-1.59	21977214450	476153	112.04	47400	48100	45300	61300	33050	47200	46154.16	6.82	0	10704	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	81716	12.12	1.33	12	0.27	3834.00	34859.00	72800	20240614	-36.20	41550	20240419	11.79	72800	-36.20	20240614	41550	11.79	20240419	72800	-36.20	20240614	41550	11.79	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
29	20241202	130455	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45850	-1350	5	-2.86	18521289900	401589	94.50	47400	48100	45300	61300	33050	47200	46118.02	6.82	0	7303	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	80661	11.96	1.32	12	0.23	3834.00	34859.00	72800	20240614	-37.02	41550	20240419	10.35	72800	-37.02	20240614	41550	10.35	20240419	72800	-37.02	20240614	41550	10.35	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
30	20241202	120512	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45500	-1700	5	-3.60	17019285300	368672	86.75	47400	48100	45300	61300	33050	47200	46161.67	6.82	0	7508	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	80045	11.87	1.31	12	0.21	3834.00	34859.00	72800	20240614	-37.50	41550	20240419	9.51	72800	-37.50	20240614	41550	9.51	20240419	72800	-37.50	20240614	41550	9.51	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
31	20241202	110442	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45800	-1400	5	-2.97	15463835550	334586	78.73	47400	48100	45300	61300	33050	47200	46215.64	6.82	0	5350	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	80573	11.95	1.31	12	0.19	3834.00	34859.00	72800	20240614	-37.09	41550	20240419	10.23	72800	-37.09	20240614	41550	10.23	20240419	72800	-37.09	20240614	41550	10.23	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
32	20241202	100444	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	45400	-1800	5	-3.81	11072979550	238125	56.03	47400	48100	45350	61300	33050	47200	46498.52	6.82	0	-7179	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	79869	11.84	1.30	12	0.14	3834.00	34859.00	72800	20240614	-37.64	41550	20240419	9.27	72800	-37.64	20240614	41550	9.27	20240419	72800	-37.64	20240614	41550	9.27	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N
33	20241202	090443	55	20.00	KOSPI200		유통업	N	N	N	Y	40	Y	47600	400	2	0.85	1165984050	24573	5.78	47400	48000	47150	61300	33050	47200	47457.56	6.82	0	7005	50800	49000	48100	46300	45400	48550	45850	8796	14100	5000	33980	50	1	175922788	83739	12.42	1.37	12	0.01	3834.00	34859.00	72800	20240614	-34.62	41550	20240419	14.56	72800	-34.62	20240614	41550	14.56	20240419	72800	-34.62	20240614	41550	14.56	20240419	0.71	N	047050	5000	8796 억	11995801	N	N	4528	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History