KissMeData/069960/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	160559	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47400	-50	5	-0.11	3058982250	64077	61.18	47000	48400	46900	61600	33250	47450	47739.34	21.87	-23124	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10726	-13.90	0.24	12	0.28	-3409.00	197850.00	61900	20240207	-23.42	41500	20241115	14.22	61900	-23.42	20240207	41500	14.22	20241115	61900	-23.42	20240207	41500	14.22	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	6	N	N
3	20241205	150602	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47700	250	2	0.53	2833767500	59357	56.68	47000	48400	46900	61600	33250	47450	47741.09	21.87	-21224	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10794	-13.99	0.24	12	0.26	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	61900	-22.94	20240207	41500	14.94	20241115	61900	-22.94	20240207	41500	14.94	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
4	20241205	140555	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47800	350	2	0.74	2236724600	46847	44.73	47000	48400	46900	61600	33250	47450	47745.32	21.87	-17619	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10817	-14.02	0.24	12	0.21	-3409.00	197850.00	61900	20240207	-22.78	41500	20241115	15.18	61900	-22.78	20240207	41500	15.18	20241115	61900	-22.78	20240207	41500	15.18	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
5	20241205	130600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47600	150	2	0.32	2005013900	41984	40.09	47000	48400	46900	61600	33250	47450	47756.63	21.87	-15759	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10771	-13.96	0.24	12	0.19	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	61900	-23.10	20240207	41500	14.70	20241115	61900	-23.10	20240207	41500	14.70	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
6	20241205	120600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	700	2	1.48	1281963500	26876	25.66	47000	48400	46900	61600	33250	47450	47699.20	21.87	-9609	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10896	-14.12	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
7	20241205	110559	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48150	700	2	1.48	907472500	19106	18.24	47000	48300	46900	61600	33250	47450	47496.73	21.87	-5609	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10896	-14.12	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	61900	-22.21	20240207	41500	16.02	20241115	61900	-22.21	20240207	41500	16.02	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
8	20241205	100557	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-250	5	-0.53	284162900	6033	5.76	47000	47350	46900	61600	33250	47450	47101.37	21.87	-2295	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10681	-13.85	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
9	20241205	090601	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47200	-250	5	-0.53	77639100	1648	1.57	47000	47350	47000	61600	33250	47450	47110.90	21.87	-281	49750	48600	47800	46650	45850	48200	46250	1170	14150	5000	36060	50	1	22628813	10681	-13.85	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	61900	-23.75	20240207	41500	13.73	20241115	61900	-23.75	20240207	41500	13.73	20241115	0.62	N	069960	5000	1170 억	4949536	N	N	3	N	N
10	20241204	160550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47450	-1650	5	-3.36	5002060050	104135	42.29	48350	48950	47000	63800	34400	49100	48034.67	21.95	-22344	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10737	-13.92	0.24	12	0.46	-3409.00	197850.00	61900	20240207	-23.34	41500	20241115	14.34	61900	-23.34	20240207	41500	14.34	20241115	61900	-23.34	20240207	41500	14.34	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	3	N	N
11	20241204	150551	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48100	-1000	5	-2.04	4755827750	98965	40.19	48350	48950	47000	63800	34400	49100	48055.65	21.95	-21326	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10884	-14.11	0.24	12	0.44	-3409.00	197850.00	61900	20240207	-22.29	41500	20241115	15.90	61900	-22.29	20240207	41500	15.90	20241115	61900	-22.29	20240207	41500	15.90	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
12	20241204	140550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47750	-1350	5	-2.75	3995311400	83047	33.73	48350	48950	47000	63800	34400	49100	48109.04	21.95	-16456	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10805	-14.01	0.24	12	0.37	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	61900	-22.86	20240207	41500	15.06	20241115	61900	-22.86	20240207	41500	15.06	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
13	20241204	130547	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47900	-1200	5	-2.44	3655309600	75937	30.84	48350	48950	47000	63800	34400	49100	48136.08	21.95	-13345	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10839	-14.05	0.24	12	0.34	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	61900	-22.62	20240207	41500	15.42	20241115	61900	-22.62	20240207	41500	15.42	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
14	20241204	120546	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47550	-1550	5	-3.16	3243550300	67291	27.33	48350	48950	47000	63800	34400	49100	48201.84	21.95	-12595	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10760	-13.95	0.24	12	0.30	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	61900	-23.18	20240207	41500	14.58	20241115	61900	-23.18	20240207	41500	14.58	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
15	20241204	110540	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48000	-1100	5	-2.24	2776209400	57484	23.35	48350	48950	47350	63800	34400	49100	48295.34	21.95	-8916	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10862	-14.08	0.24	12	0.25	-3409.00	197850.00	61900	20240207	-22.46	41500	20241115	15.66	61900	-22.46	20240207	41500	15.66	20241115	61900	-22.46	20240207	41500	15.66	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
16	20241204	100544	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48300	-800	5	-1.63	1960065950	40440	16.42	48350	48950	48000	63800	34400	49100	48468.50	21.95	-2419	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10930	-14.17	0.24	12	0.18	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	61900	-21.97	20240207	41500	16.39	20241115	61900	-21.97	20240207	41500	16.39	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
17	20241204	090550	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48400	-700	5	-1.43	391873650	8111	3.29	48350	48650	48000	63800	34400	49100	48313.85	21.95	1367	52000	50550	47950	46500	43900	51275	47225	1170	14700	5000	37310	50	1	22628813	10952	-14.20	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-21.81	41500	20241115	16.63	61900	-21.81	20240207	41500	16.63	20241115	61900	-21.81	20240207	41500	16.63	20241115	0.61	N	069960	5000	1170 억	4967189	N	N	0	N	N
18	20241203	160616	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49100	3800	2	8.39	11937267600	246191	573.99	45750	49400	45350	58800	31750	45300	48487.70	21.75	77990	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11111	-14.40	0.25	12	1.09	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
19	20241203	150635	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49100	3800	2	8.39	11434401850	235934	550.08	45750	49400	45350	58800	31750	45300	48464.45	21.75	78560	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11111	-14.40	0.25	12	1.04	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	61900	-20.68	20240207	41500	18.31	20241115	61900	-20.68	20240207	41500	18.31	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
20	20241203	140622	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49250	3950	2	8.72	10103746750	208867	486.97	45750	49400	45350	58800	31750	45300	48374.11	21.75	85204	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11145	-14.45	0.25	12	0.92	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	61900	-20.44	20240207	41500	18.67	20241115	61900	-20.44	20240207	41500	18.67	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
21	20241203	130625	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	49150	3850	2	8.50	8425133050	174746	407.42	45750	49150	45350	58800	31750	45300	48213.65	21.75	75369	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11122	-14.42	0.25	12	0.77	-3409.00	197850.00	61900	20240207	-20.60	41500	20241115	18.43	61900	-20.60	20240207	41500	18.43	20241115	61900	-20.60	20240207	41500	18.43	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
22	20241203	120636	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48800	3500	2	7.73	6862367300	142806	332.95	45750	49000	45350	58800	31750	45300	48053.83	21.75	68531	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11043	-14.32	0.25	12	0.63	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	61900	-21.16	20240207	41500	17.59	20241115	61900	-21.16	20240207	41500	17.59	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
23	20241203	110619	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	48650	3350	2	7.40	5795913350	120938	281.97	45750	48800	45350	58800	31750	45300	47924.73	21.75	62982	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	11009	-14.27	0.25	12	0.53	-3409.00	197850.00	61900	20240207	-21.41	41500	20241115	17.23	61900	-21.41	20240207	41500	17.23	20241115	61900	-21.41	20240207	41500	17.23	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
24	20241203	100608	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	47300	2000	2	4.42	1409988350	30155	70.31	45750	47500	45350	58800	31750	45300	46758.17	21.75	11235	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	10703	-13.88	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-23.59	41500	20241115	13.98	61900	-23.59	20240207	41500	13.98	20241115	61900	-23.59	20240207	41500	13.98	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
25	20241203	090606	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46050	750	2	1.66	109618850	2391	5.57	45750	46150	45350	58800	31750	45300	45847.13	21.75	1498	47300	46300	45600	44600	43900	45950	44250	1170	13500	5000	34420	50	1	22628813	10421	-13.51	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.61	41500	20241115	10.96	61900	-25.61	20240207	41500	10.96	20241115	61900	-25.61	20240207	41500	10.96	20241115	0.65	N	069960	5000	1170 억	4922869	N	N	3	N	N
26	20241202	160551	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45300	-1050	5	-2.27	1944305250	42858	24.49	46600	46600	44900	60200	32450	46350	45366.24	21.78	-3546	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10251	-13.29	0.23	12	0.19	-3409.00	197850.00	61900	20240207	-26.82	41500	20241115	9.16	61900	-26.82	20240207	41500	9.16	20241115	61900	-26.82	20240207	41500	9.16	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	3	N	N
27	20241202	150634	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45350	-1000	5	-2.16	1761260800	38816	22.18	46600	46600	44900	60200	32450	46350	45374.61	21.78	-3680	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10262	-13.30	0.23	12	0.17	-3409.00	197850.00	61900	20240207	-26.74	41500	20241115	9.28	61900	-26.74	20240207	41500	9.28	20241115	61900	-26.74	20240207	41500	9.28	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
28	20241202	140619	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	-1100	5	-2.37	1525923550	33614	19.21	46600	46600	44900	60200	32450	46350	45395.48	21.78	-2874	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10240	-13.27	0.23	12	0.15	-3409.00	197850.00	61900	20240207	-26.90	41500	20241115	9.04	61900	-26.90	20240207	41500	9.04	20241115	61900	-26.90	20240207	41500	9.04	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
29	20241202	130600	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	44950	-1400	5	-3.02	1265539450	27848	15.91	46600	46600	44900	60200	32450	46350	45444.54	21.78	-3298	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10172	-13.19	0.23	12	0.12	-3409.00	197850.00	61900	20240207	-27.38	41500	20241115	8.31	61900	-27.38	20240207	41500	8.31	20241115	61900	-27.38	20240207	41500	8.31	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
30	20241202	120623	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45000	-1350	5	-2.91	1122064950	24655	14.09	46600	46600	44950	60200	32450	46350	45510.64	21.78	-3643	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10183	-13.20	0.23	12	0.11	-3409.00	197850.00	61900	20240207	-27.30	41500	20241115	8.43	61900	-27.30	20240207	41500	8.43	20241115	61900	-27.30	20240207	41500	8.43	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
31	20241202	110545	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45250	-1100	5	-2.37	928270500	20356	11.63	46600	46600	45000	60200	32450	46350	45601.81	21.78	-3620	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10240	-13.27	0.23	12	0.09	-3409.00	197850.00	61900	20240207	-26.90	41500	20241115	9.04	61900	-26.90	20240207	41500	9.04	20241115	61900	-26.90	20240207	41500	9.04	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
32	20241202	100552	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	45350	-1000	5	-2.16	513713000	11188	6.39	46600	46600	45200	60200	32450	46350	45916.43	21.78	-2282	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10262	-13.30	0.23	12	0.05	-3409.00	197850.00	61900	20240207	-26.74	41500	20241115	9.28	61900	-26.74	20240207	41500	9.28	20241115	61900	-26.74	20240207	41500	9.28	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N
33	20241202	090549	55	60.00	KOSPI200	유통업	N	N	N	Y	60	N	46150	-200	5	-0.43	111122300	2395	1.37	46600	46600	46050	60200	32450	46350	46397.62	21.78	-400	48083	47216	45633	44766	43183	47650	45200	1170	13850	5000	35220	50	1	22628813	10443	-13.54	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.44	41500	20241115	11.20	61900	-25.44	20240207	41500	11.20	20241115	61900	-25.44	20240207	41500	11.20	20241115	0.68	N	069960	5000	1170 억	4929520	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History