KissMeData/009180/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	160229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2045	-15	5	-0.73	170140120	83182	66.43	2065	2070	2020	2675	1445	2060	2045.40	3.53	-31131	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	576	3.04	0.48	12	0.30	672.00	4255.00	3320	20240625	-38.40	2020	20241205	1.24	3320	-38.40	20240625	2020	1.24	20241205	3320	-38.40	20240625	2020	1.24	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
3	20241205	150231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2065	5	2	0.24	165940475	81127	64.79	2065	2070	2020	2675	1445	2060	2045.44	3.53	-30333	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	581	3.07	0.49	12	0.29	672.00	4255.00	3320	20240625	-37.80	2020	20241205	2.23	3320	-37.80	20240625	2020	2.23	20241205	3320	-37.80	20240625	2020	2.23	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
4	20241205	140230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2040	-20	5	-0.97	71169835	34774	27.77	2065	2070	2040	2675	1445	2060	2046.64	3.53	-14440	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	574	3.04	0.48	12	0.12	672.00	4255.00	3320	20240625	-38.55	2040	20241205	0.00	3320	-38.55	20240625	2040	0.00	20241205	3320	-38.55	20240625	2040	0.00	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
5	20241205	130231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2055	-5	5	-0.24	52042235	25430	20.31	2065	2070	2040	2675	1445	2060	2046.49	3.53	-11945	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	579	3.06	0.48	12	0.09	672.00	4255.00	3320	20240625	-38.10	2040	20241205	0.74	3320	-38.10	20240625	2040	0.74	20241205	3320	-38.10	20240625	2040	0.74	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
6	20241205	120231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2055	-5	5	-0.24	51242490	25040	20.00	2065	2070	2040	2675	1445	2060	2046.43	3.53	-11655	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	579	3.06	0.48	12	0.09	672.00	4255.00	3320	20240625	-38.10	2040	20241205	0.74	3320	-38.10	20240625	2040	0.74	20241205	3320	-38.10	20240625	2040	0.74	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
7	20241205	110229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2040	-20	5	-0.97	35761350	17470	13.95	2065	2070	2040	2675	1445	2060	2047.01	3.53	-4454	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	574	3.04	0.48	12	0.06	672.00	4255.00	3320	20240625	-38.55	2040	20241205	0.00	3320	-38.55	20240625	2040	0.00	20241205	3320	-38.55	20240625	2040	0.00	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
8	20241205	100229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2040	-20	5	-0.97	29929785	14617	11.67	2065	2070	2040	2675	1445	2060	2047.60	3.53	-3852	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	574	3.04	0.48	12	0.05	672.00	4255.00	3320	20240625	-38.55	2040	20241205	0.00	3320	-38.55	20240625	2040	0.00	20241205	3320	-38.55	20240625	2040	0.00	20241205	1.46	N	009180	500	146 억	995124	N	N	0	N	N
9	20241205	090230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	0	3	0.00	3823950	1855	1.48	2065	2070	2060	2675	1445	2060	2061.43	3.53	-335	2153	2106	2073	2026	1993	2090	2010	147	615	500	1520	5	1	28155825	580	3.07	0.48	12	0.01	672.00	4255.00	3320	20240625	-37.95	2040	20241204	0.98	3320	-37.95	20240625	2040	0.98	20241204	3320	-37.95	20240625	2040	0.98	20241204	1.46	N	009180	500	146 억	995124	N	N	0	N	N
10	20241204	160227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2060	-75	5	-3.51	255097095	123846	225.79	2115	2120	2040	2775	1495	2135	2059.79	3.59	-16260	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	580	3.07	0.48	12	0.44	672.00	4255.00	3320	20240625	-37.95	2040	20241204	0.98	3320	-37.95	20240625	2040	0.98	20241204	3320	-37.95	20240625	2040	0.98	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
11	20241204	150228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2065	-70	5	-3.28	226337290	109869	200.31	2115	2120	2040	2775	1495	2135	2060.07	3.59	-15998	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	581	3.07	0.49	12	0.39	672.00	4255.00	3320	20240625	-37.80	2040	20241204	1.23	3320	-37.80	20240625	2040	1.23	20241204	3320	-37.80	20240625	2040	1.23	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
12	20241204	140227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2060	-75	5	-3.51	199089745	96620	176.16	2115	2120	2040	2775	1495	2135	2060.54	3.59	-12461	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	580	3.07	0.48	12	0.34	672.00	4255.00	3320	20240625	-37.95	2040	20241204	0.98	3320	-37.95	20240625	2040	0.98	20241204	3320	-37.95	20240625	2040	0.98	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
13	20241204	130227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2055	-80	5	-3.75	178539385	86634	157.95	2115	2120	2040	2775	1495	2135	2060.85	3.59	-6627	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	579	3.06	0.48	12	0.31	672.00	4255.00	3320	20240625	-38.10	2040	20241204	0.74	3320	-38.10	20240625	2040	0.74	20241204	3320	-38.10	20240625	2040	0.74	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
14	20241204	120227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2060	-75	5	-3.51	150255135	72848	132.82	2115	2120	2040	2775	1495	2135	2062.58	3.59	-6510	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	580	3.07	0.48	12	0.26	672.00	4255.00	3320	20240625	-37.95	2040	20241204	0.98	3320	-37.95	20240625	2040	0.98	20241204	3320	-37.95	20240625	2040	0.98	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
15	20241204	110224	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2060	-75	5	-3.51	68421850	32953	60.08	2115	2120	2055	2775	1495	2135	2076.35	3.59	-3834	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	580	3.07	0.48	12	0.12	672.00	4255.00	3320	20240625	-37.95	2055	20241204	0.24	3320	-37.95	20240625	2055	0.24	20241204	3320	-37.95	20240625	2055	0.24	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
16	20241204	100223	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2085	-50	5	-2.34	44037400	21148	38.56	2115	2120	2060	2775	1495	2135	2082.34	3.59	-3993	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	587	3.10	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.20	2060	20241204	1.21	3320	-37.20	20240625	2060	1.21	20241204	3320	-37.20	20240625	2060	1.21	20241204	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
17	20241204	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	-35	5	-1.64	1338190	634	1.16	2115	2115	2100	2775	1495	2135	2110.71	3.59	-98	2188	2161	2118	2091	2048	2175	2105	147	640	500	1570	5	1	28155825	591	3.12	0.49	12	0.00	672.00	4255.00	3320	20240625	-36.75	2075	20241203	1.20	3320	-36.75	20240625	2075	1.20	20241203	3320	-36.75	20240625	2075	1.20	20241203	1.47	N	009180	500	146 억	1010683	N	N	1	N	N
18	20241203	160236	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2135	40	2	1.91	116384520	54810	58.96	2075	2145	2075	2720	1470	2095	2123.43	3.57	4401	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	601	3.18	0.50	12	0.19	672.00	4255.00	3320	20240625	-35.69	2075	20241203	2.89	3320	-35.69	20240625	2075	2.89	20241203	3320	-35.69	20240625	2075	2.89	20241203	1.41	N	009180	500	146 억	1006469	N	N	1	N	N
19	20241203	150242	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2140	45	2	2.15	115929375	54597	58.73	2075	2145	2075	2720	1470	2095	2123.38	3.57	4493	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	603	3.18	0.50	12	0.19	672.00	4255.00	3320	20240625	-35.54	2075	20241203	3.13	3320	-35.54	20240625	2075	3.13	20241203	3320	-35.54	20240625	2075	3.13	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
20	20241203	140236	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2135	40	2	1.91	77679165	36748	39.53	2075	2145	2075	2720	1470	2095	2113.84	3.57	3634	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	601	3.18	0.50	12	0.13	672.00	4255.00	3320	20240625	-35.69	2075	20241203	2.89	3320	-35.69	20240625	2075	2.89	20241203	3320	-35.69	20240625	2075	2.89	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
21	20241203	130237	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2125	30	2	1.43	60600580	28739	30.91	2075	2130	2075	2720	1470	2095	2108.66	3.57	2446	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	598	3.16	0.50	12	0.10	672.00	4255.00	3320	20240625	-35.99	2075	20241203	2.41	3320	-35.99	20240625	2075	2.41	20241203	3320	-35.99	20240625	2075	2.41	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
22	20241203	120247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2125	30	2	1.43	55263300	26226	28.21	2075	2130	2075	2720	1470	2095	2107.20	3.57	2446	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	598	3.16	0.50	12	0.09	672.00	4255.00	3320	20240625	-35.99	2075	20241203	2.41	3320	-35.99	20240625	2075	2.41	20241203	3320	-35.99	20240625	2075	2.41	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
23	20241203	110237	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2105	10	2	0.48	25942865	12367	13.30	2075	2110	2075	2720	1470	2095	2097.75	3.57	-356	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	593	3.13	0.49	12	0.04	672.00	4255.00	3320	20240625	-36.60	2075	20241203	1.45	3320	-36.60	20240625	2075	1.45	20241203	3320	-36.60	20240625	2075	1.45	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
24	20241203	100229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2095	0	3	0.00	15090355	7200	7.74	2075	2110	2075	2720	1470	2095	2095.89	3.57	-632	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	590	3.12	0.49	12	0.03	672.00	4255.00	3320	20240625	-36.90	2075	20241203	0.96	3320	-36.90	20240625	2075	0.96	20241203	3320	-36.90	20240625	2075	0.96	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
25	20241203	090229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2095	0	3	0.00	2450560	1180	1.27	2075	2095	2075	2720	1470	2095	2076.43	3.57	-158	2151	2122	2101	2072	2051	2112	2062	147	625	500	1550	5	1	28155825	590	3.12	0.49	12	0.00	672.00	4255.00	3320	20240625	-36.90	2075	20241203	0.96	3320	-36.90	20240625	2075	0.96	20241203	3320	-36.90	20240625	2075	0.96	20241203	1.41	N	009180	500	146 억	1006469	N	N	0	N	N
26	20241202	160223	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2095	-30	5	-1.41	194252050	92804	90.99	2115	2130	2080	2760	1490	2125	2093.13	3.57	197	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	590	3.12	0.49	12	0.33	672.00	4255.00	3320	20240625	-36.90	2080	20241202	0.72	3320	-36.90	20240625	2080	0.72	20241202	3320	-36.90	20240625	2080	0.72	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
27	20241202	150232	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2090	-35	5	-1.65	186649125	89171	87.43	2115	2130	2080	2760	1490	2125	2093.16	3.57	1928	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	588	3.11	0.49	12	0.32	672.00	4255.00	3320	20240625	-37.05	2080	20241202	0.48	3320	-37.05	20240625	2080	0.48	20241202	3320	-37.05	20240625	2080	0.48	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
28	20241202	140231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2100	-25	5	-1.18	174221960	83209	81.59	2115	2130	2080	2760	1490	2125	2093.79	3.57	2012	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	591	3.12	0.49	12	0.30	672.00	4255.00	3320	20240625	-36.75	2080	20241202	0.96	3320	-36.75	20240625	2080	0.96	20241202	3320	-36.75	20240625	2080	0.96	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
29	20241202	130235	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2095	-30	5	-1.41	107486335	51167	50.17	2115	2130	2080	2760	1490	2125	2100.70	3.57	1745	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	590	3.12	0.49	12	0.18	672.00	4255.00	3320	20240625	-36.90	2080	20241202	0.72	3320	-36.90	20240625	2080	0.72	20241202	3320	-36.90	20240625	2080	0.72	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
30	20241202	120238	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2100	-25	5	-1.18	90939300	43271	42.43	2115	2130	2080	2760	1490	2125	2101.62	3.57	6099	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	591	3.12	0.49	12	0.15	672.00	4255.00	3320	20240625	-36.75	2080	20241202	0.96	3320	-36.75	20240625	2080	0.96	20241202	3320	-36.75	20240625	2080	0.96	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
31	20241202	110225	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2105	-20	5	-0.94	76661265	36443	35.73	2115	2130	2080	2760	1490	2125	2103.59	3.57	6085	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	593	3.13	0.49	12	0.13	672.00	4255.00	3320	20240625	-36.60	2080	20241202	1.20	3320	-36.60	20240625	2080	1.20	20241202	3320	-36.60	20240625	2080	1.20	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
32	20241202	100226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2105	-20	5	-0.94	70627150	33568	32.91	2115	2130	2080	2760	1490	2125	2104.00	3.57	6600	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	593	3.13	0.49	12	0.12	672.00	4255.00	3320	20240625	-36.60	2080	20241202	1.20	3320	-36.60	20240625	2080	1.20	20241202	3320	-36.60	20240625	2080	1.20	20241202	1.38	N	009180	500	146 억	1005413	N	N	0	N	N
33	20241202	090226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	0	3	0.00	13243745	6257	6.13	2115	2125	2115	2760	1490	2125	2116.63	3.57	1017	2191	2157	2141	2107	2091	2150	2100	147	635	500	1570	5	1	28155825	598	3.16	0.50	12	0.02	672.00	4255.00	3320	20240625	-35.99	2090	20241115	1.67	3320	-35.99	20240625	2090	1.67	20241115	3320	-35.99	20240625	2090	1.67	20241115	1.38	N	009180	500	146 억	1005413	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History