KissMeData/077500/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	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	160611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4400	-55	5	-1.23	257254500	57924	34.21	4455	4500	4400	5790	3120	4455	4441.38	55.67	-1118	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	950	5.85	0.45	12	0.27	752.00	9867.00	11350	20240223	-61.23	4200	20241115	4.76	11350	-61.23	20240223	4200	4.76	20241115	11350	-61.23	20240223	4200	4.76	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
3	20241205	150614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4415	-40	5	-0.90	236077585	53115	31.37	4455	4500	4405	5790	3120	4455	4444.65	55.67	-1190	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	954	5.87	0.45	12	0.25	752.00	9867.00	11350	20240223	-61.10	4200	20241115	5.12	11350	-61.10	20240223	4200	5.12	20241115	11350	-61.10	20240223	4200	5.12	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
4	20241205	140606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4445	-10	5	-0.22	191278290	42986	25.39	4455	4500	4410	5790	3120	4455	4449.78	55.67	3331	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	960	5.91	0.45	12	0.20	752.00	9867.00	11350	20240223	-60.84	4200	20241115	5.83	11350	-60.84	20240223	4200	5.83	20241115	11350	-60.84	20240223	4200	5.83	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
5	20241205	130611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4450	-5	5	-0.11	167227570	37579	22.19	4455	4500	4410	5790	3120	4455	4450.03	55.67	5961	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	961	5.92	0.45	12	0.17	752.00	9867.00	11350	20240223	-60.79	4200	20241115	5.95	11350	-60.79	20240223	4200	5.95	20241115	11350	-60.79	20240223	4200	5.95	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
6	20241205	120611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4475	20	2	0.45	146429680	32909	19.43	4455	4500	4410	5790	3120	4455	4449.53	55.67	8261	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	967	5.95	0.45	12	0.15	752.00	9867.00	11350	20240223	-60.57	4200	20241115	6.55	11350	-60.57	20240223	4200	6.55	20241115	11350	-60.57	20240223	4200	6.55	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
7	20241205	110611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4455	0	3	0.00	134352585	30197	17.83	4455	4500	4410	5790	3120	4455	4449.20	55.67	8116	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	962	5.92	0.45	12	0.14	752.00	9867.00	11350	20240223	-60.75	4200	20241115	6.07	11350	-60.75	20240223	4200	6.07	20241115	11350	-60.75	20240223	4200	6.07	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
8	20241205	100608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4440	-15	5	-0.34	78200785	17599	10.39	4455	4500	4410	5790	3120	4455	4443.48	55.67	2080	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	959	5.90	0.45	12	0.08	752.00	9867.00	11350	20240223	-60.88	4200	20241115	5.71	11350	-60.88	20240223	4200	5.71	20241115	11350	-60.88	20240223	4200	5.71	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
9	20241205	090612	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4465	10	2	0.22	16985000	3809	2.25	4455	4500	4455	5790	3120	4455	4459.18	55.67	2488	4665	4560	4480	4375	4295	4520	4335	115	1335	500	2760	5	1	21600102	964	5.94	0.45	12	0.02	752.00	9867.00	11350	20240223	-60.66	4200	20241115	6.31	11350	-60.66	20240223	4200	6.31	20241115	11350	-60.66	20240223	4200	6.31	20241115	2.92	N	077500	500	114 억	12024684	N	N	48	N	N
10	20241204	160601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4455	-195	5	-4.19	751157360	168432	51.03	4550	4585	4400	6040	3255	4650	4459.71	55.75	-14552	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	962	5.92	0.45	12	0.78	752.00	9867.00	11350	20240223	-60.75	4200	20241115	6.07	11350	-60.75	20240223	4200	6.07	20241115	11350	-60.75	20240223	4200	6.07	20241115	2.88	N	077500	500	114 억	12041297	N	N	48	N	N
11	20241204	150602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4470	-180	5	-3.87	718857055	161157	48.82	4550	4585	4400	6040	3255	4650	4460.60	55.75	-12599	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	966	5.94	0.45	12	0.75	752.00	9867.00	11350	20240223	-60.62	4200	20241115	6.43	11350	-60.62	20240223	4200	6.43	20241115	11350	-60.62	20240223	4200	6.43	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
12	20241204	140601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4450	-200	5	-4.30	646857445	144937	43.91	4550	4585	4400	6040	3255	4650	4463.02	55.75	-14372	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	961	5.92	0.45	12	0.67	752.00	9867.00	11350	20240223	-60.79	4200	20241115	5.95	11350	-60.79	20240223	4200	5.95	20241115	11350	-60.79	20240223	4200	5.95	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
13	20241204	130558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4480	-170	5	-3.66	605137850	135550	41.07	4550	4585	4400	6040	3255	4650	4464.31	55.75	-16021	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	968	5.96	0.45	12	0.63	752.00	9867.00	11350	20240223	-60.53	4200	20241115	6.67	11350	-60.53	20240223	4200	6.67	20241115	11350	-60.53	20240223	4200	6.67	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
14	20241204	120557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4450	-200	5	-4.30	539559765	120846	36.61	4550	4585	4400	6040	3255	4650	4464.85	55.75	-16695	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	961	5.92	0.45	12	0.56	752.00	9867.00	11350	20240223	-60.79	4200	20241115	5.95	11350	-60.79	20240223	4200	5.95	20241115	11350	-60.79	20240223	4200	5.95	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
15	20241204	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4430	-220	5	-4.73	467836905	104673	31.71	4550	4585	4400	6040	3255	4650	4469.51	55.75	-21270	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	957	5.89	0.45	12	0.48	752.00	9867.00	11350	20240223	-60.97	4200	20241115	5.48	11350	-60.97	20240223	4200	5.48	20241115	11350	-60.97	20240223	4200	5.48	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
16	20241204	100554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4455	-195	5	-4.19	337927850	75410	22.85	4550	4585	4400	6040	3255	4650	4481.21	55.75	-16074	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	962	5.92	0.45	12	0.35	752.00	9867.00	11350	20240223	-60.75	4200	20241115	6.07	11350	-60.75	20240223	4200	6.07	20241115	11350	-60.75	20240223	4200	6.07	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
17	20241204	090601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4540	-110	5	-2.37	71525585	15902	4.82	4550	4550	4440	6040	3255	4650	4497.90	55.75	2934	5263	4956	4783	4476	4303	4870	4390	115	1390	500	2880	5	1	21600102	981	6.04	0.46	12	0.07	752.00	9867.00	11350	20240223	-60.00	4200	20241115	8.10	11350	-60.00	20240223	4200	8.10	20241115	11350	-60.00	20240223	4200	8.10	20241115	2.88	N	077500	500	114 억	12041297	N	N	288	N	N
18	20241203	160627	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	-370	5	-7.37	1548526495	328275	251.11	5020	5090	4610	6520	3520	5020	4717.80	55.71	-88096	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1013	6.18	0.47	12	1.51	752.00	9867.00	11350	20240223	-59.03	4200	20241115	10.71	11350	-59.03	20240223	4200	10.71	20241115	11350	-59.03	20240223	4200	10.71	20241115	2.86	N	077500	500	114 억	12140560	N	N	288	N	N
19	20241203	150649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4655	-365	5	-7.27	1447119250	306467	234.42	5020	5090	4610	6520	3520	5020	4721.94	55.71	-82347	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1015	6.19	0.47	12	1.41	752.00	9867.00	11350	20240223	-58.99	4200	20241115	10.83	11350	-58.99	20240223	4200	10.83	20241115	11350	-58.99	20240223	4200	10.83	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
20	20241203	140635	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4665	-355	5	-7.07	1271422780	268798	205.61	5020	5090	4610	6520	3520	5020	4730.03	55.71	-63273	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1017	6.20	0.47	12	1.23	752.00	9867.00	11350	20240223	-58.90	4200	20241115	11.07	11350	-58.90	20240223	4200	11.07	20241115	11350	-58.90	20240223	4200	11.07	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
21	20241203	130637	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4670	-350	5	-6.97	1142826940	241243	184.53	5020	5090	4610	6520	3520	5020	4737.24	55.71	-54789	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1018	6.21	0.47	12	1.11	752.00	9867.00	11350	20240223	-58.85	4200	20241115	11.19	11350	-58.85	20240223	4200	11.19	20241115	11350	-58.85	20240223	4200	11.19	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
22	20241203	120649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4675	-345	5	-6.87	1031382900	217410	166.30	5020	5090	4610	6520	3520	5020	4743.95	55.71	-46672	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1019	6.22	0.47	12	1.00	752.00	9867.00	11350	20240223	-58.81	4200	20241115	11.31	11350	-58.81	20240223	4200	11.31	20241115	11350	-58.81	20240223	4200	11.31	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
23	20241203	110631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4670	-350	5	-6.97	968417740	203963	156.02	5020	5090	4610	6520	3520	5020	4748.01	55.71	-39290	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1018	6.21	0.47	12	0.94	752.00	9867.00	11350	20240223	-58.85	4200	20241115	11.19	11350	-58.85	20240223	4200	11.19	20241115	11350	-58.85	20240223	4200	11.19	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
24	20241203	100620	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4680	-340	5	-6.77	768816705	161179	123.29	5020	5090	4610	6520	3520	5020	4769.96	55.71	-27928	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1020	6.22	0.47	12	0.74	752.00	9867.00	11350	20240223	-58.77	4200	20241115	11.43	11350	-58.77	20240223	4200	11.43	20241115	11350	-58.77	20240223	4200	11.43	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
25	20241203	090618	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4930	-90	5	-1.79	44696305	8954	6.85	5020	5090	4920	6520	3520	5020	4991.77	55.71	-341	5400	5210	5080	4890	4760	5145	4825	115	1500	500	3110	5	1	21794015	1074	6.56	0.50	12	0.04	752.00	9867.00	11350	20240223	-56.56	4200	20241115	17.38	11350	-56.56	20240223	4200	17.38	20241115	11350	-56.56	20240223	4200	17.38	20241115	2.86	N	077500	500	114 억	12140560	N	N	114	N	N
26	20241202	160603	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5020	-10	5	-0.20	654845760	129654	216.83	5070	5270	4950	6530	3530	5030	5050.72	55.70	-7366	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1094	6.68	0.51	12	0.59	752.00	9867.00	11350	20240223	-55.77	4200	20241115	19.52	11350	-55.77	20240223	4200	19.52	20241115	11350	-55.77	20240223	4200	19.52	20241115	2.83	N	077500	500	114 억	12139682	N	N	114	N	N
27	20241202	150647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5010	-20	5	-0.40	586537300	115979	193.96	5070	5270	4970	6530	3530	5030	5057.27	55.70	-2614	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1092	6.66	0.51	12	0.53	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
28	20241202	140631	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5010	-20	5	-0.40	513768675	101417	169.61	5070	5270	4970	6530	3530	5030	5065.90	55.70	-613	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1092	6.66	0.51	12	0.47	752.00	9867.00	11350	20240223	-55.86	4200	20241115	19.29	11350	-55.86	20240223	4200	19.29	20241115	11350	-55.86	20240223	4200	19.29	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
29	20241202	130616	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4985	-45	5	-0.89	497788520	98218	164.26	5070	5270	4970	6530	3530	5030	5068.20	55.70	32	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	5	1	21794015	1086	6.63	0.51	12	0.45	752.00	9867.00	11350	20240223	-56.08	4200	20241115	18.69	11350	-56.08	20240223	4200	18.69	20241115	11350	-56.08	20240223	4200	18.69	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
30	20241202	120634	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4990	-40	5	-0.80	367669445	72216	120.77	5070	5270	4990	6530	3530	5030	5091.25	55.70	870	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	5	1	21794015	1088	6.64	0.51	12	0.33	752.00	9867.00	11350	20240223	-56.04	4200	20241115	18.81	11350	-56.04	20240223	4200	18.81	20241115	11350	-56.04	20240223	4200	18.81	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
31	20241202	110556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5090	60	2	1.19	293648820	57484	96.14	5070	5270	5030	6530	3530	5030	5108.36	55.70	1269	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1109	6.77	0.52	12	0.26	752.00	9867.00	11350	20240223	-55.15	4200	20241115	21.19	11350	-55.15	20240223	4200	21.19	20241115	11350	-55.15	20240223	4200	21.19	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
32	20241202	100602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5080	50	2	0.99	165018890	32153	53.77	5070	5270	5050	6530	3530	5030	5132.30	55.70	-1854	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1107	6.76	0.51	12	0.15	752.00	9867.00	11350	20240223	-55.24	4200	20241115	20.95	11350	-55.24	20240223	4200	20.95	20241115	11350	-55.24	20240223	4200	20.95	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N
33	20241202	090600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5160	130	2	2.58	61198200	11873	19.86	5070	5270	5070	6530	3530	5030	5154.40	55.70	6199	5176	5102	5026	4952	4876	5065	4915	115	1500	500	3110	10	1	21794015	1125	6.86	0.52	12	0.05	752.00	9867.00	11350	20240223	-54.54	4200	20241115	22.86	11350	-54.54	20240223	4200	22.86	20241115	11350	-54.54	20240223	4200	22.86	20241115	2.83	N	077500	500	114 억	12139682	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History