KissMeData/088790/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160640	57	100.00	KOSPI	유통업	N	N	N	N	N	1783	27	2	1.54	25224736	14215	68.04	1756	1800	1756	2280	1230	1756	1774.52	1.75	-273	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	222	5.07	0.21	12	0.11	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
3	20241205	150643	57	100.00	KOSPI	유통업	N	N	N	N	N	1766	10	2	0.57	24307893	13698	65.56	1756	1800	1756	2280	1230	1756	1774.56	1.75	-124	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.20	1686	20240806	4.74	2530	-30.20	20240513	1686	4.74	20240806	2530	-30.20	20240513	1686	4.74	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
4	20241205	140634	57	100.00	KOSPI	유통업	N	N	N	N	N	1767	11	2	0.63	23409323	13192	63.14	1756	1800	1756	2280	1230	1756	1774.51	1.75	-124	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
5	20241205	130640	57	100.00	KOSPI	유통업	N	N	N	N	N	1767	11	2	0.63	23236028	13094	62.67	1756	1800	1756	2280	1230	1756	1774.56	1.75	-125	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.16	1686	20240806	4.80	2530	-30.16	20240513	1686	4.80	20240806	2530	-30.16	20240513	1686	4.80	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
6	20241205	120640	57	100.00	KOSPI	유통업	N	N	N	N	N	1765	9	2	0.51	21492763	12106	57.94	1756	1800	1756	2280	1230	1756	1775.38	1.75	-108	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	220	5.01	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.24	1686	20240806	4.69	2530	-30.24	20240513	1686	4.69	20240806	2530	-30.24	20240513	1686	4.69	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
7	20241205	110640	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	17	2	0.97	20778874	11703	56.01	1756	1800	1756	2280	1230	1756	1775.52	1.75	-181	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	221	5.04	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.92	1686	20240806	5.16	2530	-29.92	20240513	1686	5.16	20240806	2530	-29.92	20240513	1686	5.16	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
8	20241205	100636	57	100.00	KOSPI	유통업	N	N	N	N	N	1783	27	2	1.54	13283662	7484	35.82	1756	1800	1756	2280	1230	1756	1774.94	1.75	-353	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	222	5.07	0.21	12	0.06	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
9	20241205	090641	57	100.00	KOSPI	유통업	N	N	N	N	N	1778	22	2	1.25	1891690	1075	5.15	1756	1780	1756	2280	1230	1756	1759.71	1.75	-232	1883	1819	1766	1702	1649	1851	1734	62	524	500	1260	1	1	12447744	221	5.05	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.72	1686	20240806	5.46	2530	-29.72	20240513	1686	5.46	20240806	2530	-29.72	20240513	1686	5.46	20240806	0.05	N	088790	500	62 억	218325	N	N	N	N
10	20241204	160628	57	100.00	KOSPI	유통업	N	N	N	N	N	1756	-51	5	-2.82	34277715	19091	86.56	1713	1830	1713	2345	1265	1807	1795.49	1.76	-682	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	219	4.99	0.20	12	0.15	352.00	8626.00	2530	20240513	-30.59	1686	20240806	4.15	2530	-30.59	20240513	1686	4.15	20240806	2530	-30.59	20240513	1686	4.15	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
11	20241204	150630	57	100.00	KOSPI	유통업	N	N	N	N	N	1797	-10	5	-0.55	31701622	17624	79.91	1713	1830	1713	2345	1265	1807	1798.78	1.76	556	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	224	5.11	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
12	20241204	140629	57	100.00	KOSPI	유통업	N	N	N	N	N	1786	-21	5	-1.16	30525241	16966	76.93	1713	1830	1713	2345	1265	1807	1799.20	1.76	123	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	222	5.07	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.41	1686	20240806	5.93	2530	-29.41	20240513	1686	5.93	20240806	2530	-29.41	20240513	1686	5.93	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
13	20241204	130626	57	100.00	KOSPI	유통업	N	N	N	N	N	1812	5	2	0.28	25737792	14276	64.73	1713	1830	1713	2345	1265	1807	1802.87	1.76	-1099	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.15	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.38	1686	20240806	7.47	2530	-28.38	20240513	1686	7.47	20240806	2530	-28.38	20240513	1686	7.47	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
14	20241204	120624	57	100.00	KOSPI	유통업	N	N	N	N	N	1813	6	2	0.33	23083480	12813	58.10	1713	1830	1713	2345	1265	1807	1801.57	1.76	-1010	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.15	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.34	1686	20240806	7.53	2530	-28.34	20240513	1686	7.53	20240806	2530	-28.34	20240513	1686	7.53	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
15	20241204	110616	57	100.00	KOSPI	유통업	N	N	N	N	N	1816	9	2	0.50	21758676	12073	54.74	1713	1830	1713	2345	1265	1807	1802.26	1.76	-875	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.16	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.22	1686	20240806	7.71	2530	-28.22	20240513	1686	7.71	20240806	2530	-28.22	20240513	1686	7.71	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
16	20241204	100620	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	8	2	0.44	10467954	5894	26.72	1713	1815	1713	2345	1265	1807	1776.04	1.76	-154	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	226	5.16	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
17	20241204	090629	57	100.00	KOSPI	유통업	N	N	N	N	N	1798	-9	5	-0.50	5084914	2900	13.15	1713	1800	1713	2345	1265	1807	1753.42	1.76	654	1832	1819	1800	1787	1768	1826	1794	62	538	500	1300	1	1	12447744	224	5.11	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.04	N	088790	500	62 억	219412	N	N	N	N
18	20241203	160654	57	100.00	KOSPI	유통업	N	N	N	N	N	1807	27	2	1.52	37744661	20979	106.69	1781	1813	1781	2310	1246	1780	1799.16	1.75	1011	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	225	5.13	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.58	1686	20240806	7.18	2530	-28.58	20240513	1686	7.18	20240806	2530	-28.58	20240513	1686	7.18	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
19	20241203	150721	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	30	2	1.69	36850343	20484	104.18	1781	1813	1781	2310	1246	1780	1798.98	1.75	992	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	225	5.14	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
20	20241203	140707	57	100.00	KOSPI	유통업	N	N	N	N	N	1797	17	2	0.96	29004015	16146	82.11	1781	1813	1781	2310	1246	1780	1796.36	1.75	895	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.97	1686	20240806	6.58	2530	-28.97	20240513	1686	6.58	20240806	2530	-28.97	20240513	1686	6.58	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
21	20241203	130707	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	20	2	1.12	28696621	15975	81.24	1781	1813	1781	2310	1246	1780	1796.35	1.75	875	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
22	20241203	120719	57	100.00	KOSPI	유통업	N	N	N	N	N	1800	20	2	1.12	22978856	12798	65.09	1781	1813	1781	2310	1246	1780	1795.50	1.75	849	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.85	1686	20240806	6.76	2530	-28.85	20240513	1686	6.76	20240806	2530	-28.85	20240513	1686	6.76	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
23	20241203	110702	57	100.00	KOSPI	유통업	N	N	N	N	N	1783	3	2	0.17	20846460	11610	59.04	1781	1813	1781	2310	1246	1780	1795.56	1.75	632	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	222	5.07	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.53	1686	20240806	5.75	2530	-29.53	20240513	1686	5.75	20240806	2530	-29.53	20240513	1686	5.75	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
24	20241203	100650	57	100.00	KOSPI	유통업	N	N	N	N	N	1798	18	2	1.01	12070607	6718	34.17	1781	1813	1781	2310	1246	1780	1796.76	1.75	288	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	224	5.11	0.21	12	0.05	352.00	8626.00	2530	20240513	-28.93	1686	20240806	6.64	2530	-28.93	20240513	1686	6.64	20240806	2530	-28.93	20240513	1686	6.64	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
25	20241203	090646	57	100.00	KOSPI	유통업	N	N	N	N	N	1790	10	2	0.56	2991704	1678	8.53	1781	1790	1781	2310	1246	1780	1782.90	1.75	354	1873	1826	1803	1756	1733	1815	1745	62	530	500	1280	1	1	12447744	223	5.09	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.25	1686	20240806	6.17	2530	-29.25	20240513	1686	6.17	20240806	2530	-29.25	20240513	1686	6.17	20240806	0.04	N	088790	500	62 억	218401	N	N	N	N
26	20241202	160633	57	100.00	KOSPI	유통업	N	N	N	N	N	1780	-49	5	-2.68	35770932	19662	107.47	1829	1850	1780	2375	1281	1829	1819.29	1.76	-611	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	222	5.06	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.64	1686	20240806	5.58	2530	-29.64	20240513	1686	5.58	20240806	2530	-29.64	20240513	1686	5.58	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
27	20241202	150727	57	100.00	KOSPI	유통업	N	N	N	N	N	1806	-23	5	-1.26	35244978	19368	105.86	1829	1850	1795	2375	1281	1829	1819.75	1.76	-532	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.13	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.62	1686	20240806	7.12	2530	-28.62	20240513	1686	7.12	20240806	2530	-28.62	20240513	1686	7.12	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
28	20241202	140659	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-18	5	-0.98	25199196	13825	75.57	1829	1850	1795	2375	1281	1829	1822.73	1.76	85	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.14	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
29	20241202	130649	57	100.00	KOSPI	유통업	N	N	N	N	N	1799	-30	5	-1.64	23749555	13024	71.19	1829	1850	1795	2375	1281	1829	1823.52	1.76	75	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.89	1686	20240806	6.70	2530	-28.89	20240513	1686	6.70	20240806	2530	-28.89	20240513	1686	6.70	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
30	20241202	120704	57	100.00	KOSPI	유통업	N	N	N	N	N	1815	-14	5	-0.77	19567801	10711	58.55	1829	1850	1809	2375	1281	1829	1826.89	1.76	312	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	226	5.16	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.26	1686	20240806	7.65	2530	-28.26	20240513	1686	7.65	20240806	2530	-28.26	20240513	1686	7.65	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
31	20241202	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	-19	5	-1.04	18231849	9975	54.52	1829	1850	1809	2375	1281	1829	1827.75	1.76	519	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	225	5.14	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
32	20241202	100629	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	1	2	0.05	8618081	4699	25.68	1829	1850	1829	2375	1281	1829	1834.02	1.76	241	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N
33	20241202	090628	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	1	2	0.05	2447269	1338	7.31	1829	1830	1829	2375	1281	1829	1829.05	1.76	67	1849	1838	1830	1819	1811	1835	1816	62	546	500	1310	1	1	12447744	228	5.20	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.04	N	088790	500	62 억	219012	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History