KissMeData/139480/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	160802	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63900	-1400	5	-2.14	6137851400	95215	55.67	65700	65800	63800	84800	45800	65300	64465.62	19.22	-14165	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	17813	-19.99	0.15	12	0.34	-3196.00	416060.00	88500	20240202	-27.80	54800	20240627	16.61	88500	-27.80	20240202	54800	16.61	20240627	88500	-27.80	20240202	54800	16.61	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	7	N	N
3	20241205	150807	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64400	-900	5	-1.38	5600356100	86816	50.76	65700	65800	63800	84800	45800	65300	64508.33	19.22	-15847	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	17952	-20.15	0.15	12	0.31	-3196.00	416060.00	88500	20240202	-27.23	54800	20240627	17.52	88500	-27.23	20240202	54800	17.52	20240627	88500	-27.23	20240202	54800	17.52	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
4	20241205	140753	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64800	-500	5	-0.77	4668407900	72387	42.32	65700	65800	63800	84800	45800	65300	64492.34	19.22	-12808	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	18064	-20.28	0.16	12	0.26	-3196.00	416060.00	88500	20240202	-26.78	54800	20240627	18.25	88500	-26.78	20240202	54800	18.25	20240627	88500	-26.78	20240202	54800	18.25	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
5	20241205	130803	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64200	-1100	5	-1.68	3641824200	56474	33.02	65700	65800	63800	84800	45800	65300	64486.73	19.22	-9092	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	17896	-20.09	0.15	12	0.20	-3196.00	416060.00	88500	20240202	-27.46	54800	20240627	17.15	88500	-27.46	20240202	54800	17.15	20240627	88500	-27.46	20240202	54800	17.15	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
6	20241205	120804	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64600	-700	5	-1.07	2798623300	43331	25.33	65700	65800	64000	84800	45800	65300	64587.08	19.22	-3694	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	18008	-20.21	0.16	12	0.16	-3196.00	416060.00	88500	20240202	-27.01	54800	20240627	17.88	88500	-27.01	20240202	54800	17.88	20240627	88500	-27.01	20240202	54800	17.88	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
7	20241205	110802	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64700	-600	5	-0.92	2432018400	37649	22.01	65700	65800	64000	84800	45800	65300	64597.14	19.22	-3200	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	18036	-20.24	0.16	12	0.14	-3196.00	416060.00	88500	20240202	-26.89	54800	20240627	18.07	88500	-26.89	20240202	54800	18.07	20240627	88500	-26.89	20240202	54800	18.07	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
8	20241205	100758	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64200	-1100	5	-1.68	1601987400	24731	14.46	65700	65800	64200	84800	45800	65300	64776.47	19.22	-4162	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	17896	-20.09	0.15	12	0.09	-3196.00	416060.00	88500	20240202	-27.46	54800	20240627	17.15	88500	-27.46	20240202	54800	17.15	20240627	88500	-27.46	20240202	54800	17.15	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
9	20241205	090805	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65200	-100	5	-0.15	355705200	5438	3.18	65700	65800	65000	84800	45800	65300	65411.05	19.22	-1313	67166	66232	65166	64232	63166	65700	63700	1394	19500	5000	49620	100	1	27875819	18175	-20.40	0.16	12	0.02	-3196.00	416060.00	88500	20240202	-26.33	54800	20240627	18.98	88500	-26.33	20240202	54800	18.98	20240627	88500	-26.33	20240202	54800	18.98	20240627	1.24	N	139480	5000	1393 억	5357688	N	N	11	N	N
10	20241204	160749	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65300	-1500	5	-2.25	11144097000	170814	50.28	65400	66100	64100	86800	46800	66800	65241.06	19.21	10444	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18203	-20.43	0.16	12	0.61	-3196.00	416060.00	88500	20240202	-26.21	54800	20240627	19.16	88500	-26.21	20240202	54800	19.16	20240627	88500	-26.21	20240202	54800	19.16	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	11	N	N
11	20241204	150749	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65400	-1400	5	-2.10	10323880900	158260	46.58	65400	66100	64100	86800	46800	66800	65233.67	19.21	9456	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18231	-20.46	0.16	12	0.57	-3196.00	416060.00	88500	20240202	-26.10	54800	20240627	19.34	88500	-26.10	20240202	54800	19.34	20240627	88500	-26.10	20240202	54800	19.34	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
12	20241204	140750	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65100	-1700	5	-2.54	8833189600	135388	39.85	65400	66100	64100	86800	46800	66800	65243.52	19.21	5952	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18147	-20.37	0.16	12	0.49	-3196.00	416060.00	88500	20240202	-26.44	54800	20240627	18.80	88500	-26.44	20240202	54800	18.80	20240627	88500	-26.44	20240202	54800	18.80	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
13	20241204	130747	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65600	-1200	5	-1.80	7947197700	121821	35.86	65400	66100	64100	86800	46800	66800	65236.68	19.21	8529	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18287	-20.53	0.16	12	0.44	-3196.00	416060.00	88500	20240202	-25.88	54800	20240627	19.71	88500	-25.88	20240202	54800	19.71	20240627	88500	-25.88	20240202	54800	19.71	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
14	20241204	120744	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65100	-1700	5	-2.54	7011406200	107496	31.64	65400	66100	64100	86800	46800	66800	65224.81	19.21	4655	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18147	-20.37	0.16	12	0.39	-3196.00	416060.00	88500	20240202	-26.44	54800	20240627	18.80	88500	-26.44	20240202	54800	18.80	20240627	88500	-26.44	20240202	54800	18.80	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
15	20241204	110734	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65000	-1800	5	-2.69	6351325300	97358	28.66	65400	66100	64100	86800	46800	66800	65236.81	19.21	2555	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18119	-20.34	0.16	12	0.35	-3196.00	416060.00	88500	20240202	-26.55	54800	20240627	18.61	88500	-26.55	20240202	54800	18.61	20240627	88500	-26.55	20240202	54800	18.61	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
16	20241204	100739	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65100	-1700	5	-2.54	5152505700	78911	23.23	65400	66100	64100	86800	46800	66800	65295.15	19.21	3292	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18147	-20.37	0.16	12	0.28	-3196.00	416060.00	88500	20240202	-26.44	54800	20240627	18.80	88500	-26.44	20240202	54800	18.80	20240627	88500	-26.44	20240202	54800	18.80	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
17	20241204	090752	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	66000	-800	5	-1.20	1464806400	22354	6.58	65400	66100	65000	86800	46800	66800	65527.71	19.21	2161	69400	68100	65500	64200	61600	68750	64850	1394	20000	5000	50760	100	1	27875819	18398	-20.65	0.16	12	0.08	-3196.00	416060.00	88500	20240202	-25.42	54800	20240627	20.44	88500	-25.42	20240202	54800	20.44	20240627	88500	-25.42	20240202	54800	20.44	20240627	1.21	N	139480	5000	1393 억	5355887	N	N	91	N	N
18	20241203	160821	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	66800	4200	2	6.71	22217024000	338371	305.21	62900	66800	62900	81300	43900	62600	65657.72	18.74	135273	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18621	-20.90	0.16	12	1.21	-3196.00	416060.00	88500	20240202	-24.52	54800	20240627	21.90	88500	-24.52	20240202	54800	21.90	20240627	88500	-24.52	20240202	54800	21.90	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	91	N	N
19	20241203	150851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	66600	4000	2	6.39	20350653400	310386	279.97	62900	66600	62900	81300	43900	62600	65565.64	18.74	128349	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18565	-20.84	0.16	12	1.11	-3196.00	416060.00	88500	20240202	-24.75	54800	20240627	21.53	88500	-24.75	20240202	54800	21.53	20240627	88500	-24.75	20240202	54800	21.53	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
20	20241203	140838	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	66300	3700	2	5.91	17120710600	261741	236.09	62900	66500	62900	81300	43900	62600	65410.90	18.74	116346	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18482	-20.74	0.16	12	0.94	-3196.00	416060.00	88500	20240202	-25.08	54800	20240627	20.99	88500	-25.08	20240202	54800	20.99	20240627	88500	-25.08	20240202	54800	20.99	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
21	20241203	130841	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65800	3200	2	5.11	14621521500	223868	201.93	62900	66000	62900	81300	43900	62600	65313.15	18.74	98083	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18342	-20.59	0.16	12	0.80	-3196.00	416060.00	88500	20240202	-25.65	54800	20240627	20.07	88500	-25.65	20240202	54800	20.07	20240627	88500	-25.65	20240202	54800	20.07	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
22	20241203	120850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65900	3300	2	5.27	13892122200	212796	191.94	62900	66000	62900	81300	43900	62600	65283.77	18.74	93692	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18370	-20.62	0.16	12	0.76	-3196.00	416060.00	88500	20240202	-25.54	54800	20240627	20.26	88500	-25.54	20240202	54800	20.26	20240627	88500	-25.54	20240202	54800	20.26	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
23	20241203	110830	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65700	3100	2	4.95	11444980900	175638	158.43	62900	66000	62900	81300	43900	62600	65162.34	18.74	78189	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18314	-20.56	0.16	12	0.63	-3196.00	416060.00	88500	20240202	-25.76	54800	20240627	19.89	88500	-25.76	20240202	54800	19.89	20240627	88500	-25.76	20240202	54800	19.89	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
24	20241203	100819	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	65100	2500	2	3.99	4603319500	71431	64.43	62900	65100	62900	81300	43900	62600	64444.31	18.74	35315	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	18147	-20.37	0.16	12	0.26	-3196.00	416060.00	88500	20240202	-26.44	54800	20240627	18.80	88500	-26.44	20240202	54800	18.80	20240627	88500	-26.44	20240202	54800	18.80	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
25	20241203	090810	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	64100	1500	2	2.40	1045176100	16418	14.81	62900	64200	62900	81300	43900	62600	63660.44	18.74	9767	66266	64432	62966	61132	59666	63700	60400	1394	18700	5000	47570	100	1	27875819	17868	-20.06	0.15	12	0.06	-3196.00	416060.00	88500	20240202	-27.57	54800	20240627	16.97	88500	-27.57	20240202	54800	16.97	20240627	88500	-27.57	20240202	54800	16.97	20240627	1.22	N	139480	5000	1393 억	5224695	N	N	65	N	N
26	20241202	160759	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-1700	5	-2.64	6935508500	110715	150.32	64800	64800	61500	83500	45100	64300	62643.16	18.72	5647	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17450	-19.59	0.15	12	0.40	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	65	N	N
27	20241202	150902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-1700	5	-2.64	6551894200	104587	142.00	64800	64800	61500	83500	45100	64300	62645.40	18.72	4445	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17450	-19.59	0.15	12	0.38	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
28	20241202	140818	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-1700	5	-2.64	6109319600	97523	132.41	64800	64800	61500	83500	45100	64300	62644.91	18.72	4429	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17450	-19.59	0.15	12	0.35	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
29	20241202	130812	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62400	-1900	5	-2.95	5483358700	87538	118.85	64800	64800	61500	83500	45100	64300	62639.75	18.72	2852	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17395	-19.52	0.15	12	0.31	-3196.00	416060.00	88500	20240202	-29.49	54800	20240627	13.87	88500	-29.49	20240202	54800	13.87	20240627	88500	-29.49	20240202	54800	13.87	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
30	20241202	120829	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62400	-1900	5	-2.95	5092633600	81286	110.36	64800	64800	61500	83500	45100	64300	62650.81	18.72	3302	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17395	-19.52	0.15	12	0.29	-3196.00	416060.00	88500	20240202	-29.49	54800	20240627	13.87	88500	-29.49	20240202	54800	13.87	20240627	88500	-29.49	20240202	54800	13.87	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
31	20241202	110745	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62600	-1700	5	-2.64	4729212600	75462	102.45	64800	64800	61500	83500	45100	64300	62670.12	18.72	2211	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17450	-19.59	0.15	12	0.27	-3196.00	416060.00	88500	20240202	-29.27	54800	20240627	14.23	88500	-29.27	20240202	54800	14.23	20240627	88500	-29.27	20240202	54800	14.23	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
32	20241202	100751	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	62100	-2200	5	-3.42	3430104600	54514	74.01	64800	64800	62100	83500	45100	64300	62921.54	18.72	-643	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17311	-19.43	0.15	12	0.20	-3196.00	416060.00	88500	20240202	-29.83	54800	20240627	13.32	88500	-29.83	20240202	54800	13.32	20240627	88500	-29.83	20240202	54800	13.32	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N
33	20241202	090748	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	63500	-800	5	-1.24	382146100	5966	8.10	64800	64800	63400	83500	45100	64300	64053.99	18.72	-2453	65766	65032	64166	63432	62566	64600	63000	1394	19200	5000	48860	100	1	27875819	17701	-19.87	0.15	12	0.02	-3196.00	416060.00	88500	20240202	-28.25	54800	20240627	15.88	88500	-28.25	20240202	54800	15.88	20240627	88500	-28.25	20240202	54800	15.88	20240627	1.24	N	139480	5000	1393 억	5219321	N	N	4	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History