KissMeData/023000/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	160326	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2395	-15	5	-0.62	31580635	13202	42.51	2435	2445	2380	3130	1690	2410	2392.11	0.35	-1069	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	958	5.77	0.39	12	0.03	415.00	6082.00	3070	20231206	-21.99	2380	20241205	0.63	3065	-21.86	20240102	2380	0.63	20241205	3070	-21.99	20231206	2380	0.63	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
3	20241205	150329	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2390	-20	5	-0.83	30964605	12944	41.68	2435	2445	2380	3130	1690	2410	2392.20	0.35	-1012	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	956	5.76	0.39	12	0.03	415.00	6082.00	3070	20231206	-22.15	2380	20241205	0.42	3065	-22.02	20240102	2380	0.42	20241205	3070	-22.15	20231206	2380	0.42	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
4	20241205	140327	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2385	-25	5	-1.04	27111605	11329	36.48	2435	2445	2380	3130	1690	2410	2393.12	0.35	-950	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	954	5.75	0.39	12	0.03	415.00	6082.00	3070	20231206	-22.31	2380	20241205	0.21	3065	-22.19	20240102	2380	0.21	20241205	3070	-22.31	20231206	2380	0.21	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
5	20241205	130327	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2385	-25	5	-1.04	25944960	10840	34.90	2435	2445	2380	3130	1690	2410	2393.45	0.35	-950	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	954	5.75	0.39	12	0.03	415.00	6082.00	3070	20231206	-22.31	2380	20241205	0.21	3065	-22.19	20240102	2380	0.21	20241205	3070	-22.31	20231206	2380	0.21	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
6	20241205	120328	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2390	-20	5	-0.83	21779235	9096	29.29	2435	2445	2380	3130	1690	2410	2394.38	0.35	-950	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	956	5.76	0.39	12	0.02	415.00	6082.00	3070	20231206	-22.15	2380	20241205	0.42	3065	-22.02	20240102	2380	0.42	20241205	3070	-22.15	20231206	2380	0.42	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
7	20241205	110327	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2395	-15	5	-0.62	21339430	8912	28.69	2435	2445	2380	3130	1690	2410	2394.46	0.35	-950	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	958	5.77	0.39	12	0.02	415.00	6082.00	3070	20231206	-21.99	2380	20241205	0.63	3065	-21.86	20240102	2380	0.63	20241205	3070	-21.99	20231206	2380	0.63	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
8	20241205	100326	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2390	-20	5	-0.83	14378360	6002	19.33	2435	2445	2380	3130	1690	2410	2395.59	0.35	-63	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	956	5.76	0.39	12	0.02	415.00	6082.00	3070	20231206	-22.15	2380	20241205	0.42	3065	-22.02	20240102	2380	0.42	20241205	3070	-22.15	20231206	2380	0.42	20241205	0.42	N	023000	500	200 억	138312	N	N	0	N	N
9	20241205	090327	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	35	2	1.45	143700	59	0.19	2435	2445	2430	3130	1690	2410	2435.59	0.35	-8	2480	2445	2415	2380	2350	2430	2365	200	720	500	1730	5	1	40000000	978	5.89	0.40	12	0.00	415.00	6082.00	3070	20231206	-20.36	2385	20241204	2.52	3065	-20.23	20240102	2385	2.52	20241204	3070	-20.36	20231206	2385	2.52	20241204	0.42	N	023000	500	200 억	138312	N	N	0	N	N
10	20241204	160322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2410	-40	5	-1.63	74665605	31058	118.99	2440	2450	2385	3185	1715	2450	2404.07	0.36	-11072	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	964	5.81	0.40	12	0.08	415.00	6082.00	3070	20231206	-21.50	2385	20241204	1.05	3065	-21.37	20240102	2385	1.05	20241204	3070	-21.50	20231206	2385	1.05	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
11	20241204	150324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2405	-45	5	-1.84	73937135	30755	117.83	2440	2450	2385	3185	1715	2450	2404.07	0.36	-10984	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	962	5.80	0.40	12	0.08	415.00	6082.00	3070	20231206	-21.66	2385	20241204	0.84	3065	-21.53	20240102	2385	0.84	20241204	3070	-21.66	20231206	2385	0.84	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
12	20241204	140323	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2410	-40	5	-1.63	73481430	30565	117.10	2440	2450	2385	3185	1715	2450	2404.10	0.36	-10982	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	964	5.81	0.40	12	0.08	415.00	6082.00	3070	20231206	-21.50	2385	20241204	1.05	3065	-21.37	20240102	2385	1.05	20241204	3070	-21.50	20231206	2385	1.05	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
13	20241204	130324	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2405	-45	5	-1.84	73221750	30457	116.68	2440	2450	2385	3185	1715	2450	2404.10	0.36	-10990	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	962	5.80	0.40	12	0.08	415.00	6082.00	3070	20231206	-21.66	2385	20241204	0.84	3065	-21.53	20240102	2385	0.84	20241204	3070	-21.66	20231206	2385	0.84	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
14	20241204	120322	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2400	-50	5	-2.04	54038630	22427	85.92	2440	2450	2395	3185	1715	2450	2409.53	0.36	-3178	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	960	5.78	0.39	12	0.06	415.00	6082.00	3070	20231206	-21.82	2395	20241204	0.21	3065	-21.70	20240102	2395	0.21	20241204	3070	-21.82	20231206	2395	0.21	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
15	20241204	110316	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2410	-40	5	-1.63	52633035	21842	83.68	2440	2450	2395	3185	1715	2450	2409.72	0.36	-2611	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	964	5.81	0.40	12	0.05	415.00	6082.00	3070	20231206	-21.50	2395	20241204	0.63	3065	-21.37	20240102	2395	0.63	20241204	3070	-21.50	20231206	2395	0.63	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
16	20241204	100316	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2445	-5	5	-0.20	6735955	2761	10.58	2440	2450	2430	3185	1715	2450	2439.68	0.36	-918	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	978	5.89	0.40	12	0.01	415.00	6082.00	3070	20231206	-20.36	2430	20241204	0.62	3065	-20.23	20240102	2430	0.62	20241204	3070	-20.36	20231206	2430	0.62	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
17	20241204	090321	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2430	-20	5	-0.82	2489370	1021	3.91	2440	2450	2430	3185	1715	2450	2438.17	0.36	-487	2496	2472	2456	2432	2416	2465	2425	200	735	500	1760	5	1	40000000	972	5.86	0.40	12	0.00	415.00	6082.00	3070	20231206	-20.85	2430	20241204	0.00	3065	-20.72	20240102	2430	0.00	20241204	3070	-20.85	20231206	2430	0.00	20241204	0.41	N	023000	500	200 억	142045	N	N	1	N	N
18	20241203	160342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	5	2	0.20	63936540	26085	91.00	2480	2480	2440	3175	1715	2445	2451.08	0.36	1125	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	980	5.90	0.40	12	0.07	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143011	N	N	1	N	N
19	20241203	150345	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	5	2	0.20	58062630	23692	82.65	2480	2480	2440	3175	1715	2445	2450.73	0.36	1186	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	980	5.90	0.40	12	0.06	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
20	20241203	140339	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	10	2	0.41	56487270	23049	80.41	2480	2480	2440	3175	1715	2445	2450.75	0.36	1197	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	982	5.92	0.40	12	0.06	415.00	6082.00	3070	20231206	-20.03	2430	20240805	1.03	3065	-19.90	20240102	2430	1.03	20240805	3070	-20.03	20231206	2430	1.03	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
21	20241203	130337	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	10	2	0.41	56425905	23024	80.32	2480	2480	2440	3175	1715	2445	2450.74	0.36	1195	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	982	5.92	0.40	12	0.06	415.00	6082.00	3070	20231206	-20.03	2430	20240805	1.03	3065	-19.90	20240102	2430	1.03	20240805	3070	-20.03	20231206	2430	1.03	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
22	20241203	120348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	5	2	0.20	55896625	22808	79.57	2480	2480	2440	3175	1715	2445	2450.75	0.36	1174	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	980	5.90	0.40	12	0.06	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
23	20241203	110336	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	5	2	0.20	17101140	6973	24.33	2480	2480	2445	3175	1715	2445	2452.48	0.36	1213	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	980	5.90	0.40	12	0.02	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
24	20241203	100329	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2460	15	2	0.61	15254000	6219	21.70	2480	2480	2445	3175	1715	2445	2452.81	0.36	1273	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	984	5.93	0.40	12	0.02	415.00	6082.00	3070	20231206	-19.87	2430	20240805	1.23	3065	-19.74	20240102	2430	1.23	20240805	3070	-19.87	20231206	2430	1.23	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
25	20241203	090328	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	5	2	0.20	27175	11	0.04	2480	2480	2450	3175	1715	2445	2470.45	0.36	0	2571	2507	2476	2412	2381	2492	2397	200	730	500	1760	5	1	40000000	980	5.90	0.40	12	0.00	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143011	N	N	0	N	N
26	20241202	160318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	-80	5	-3.17	70640360	28622	752.42	2490	2540	2445	3280	1770	2525	2468.04	0.36	5596	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	978	5.89	0.40	12	0.07	415.00	6082.00	3070	20231206	-20.36	2430	20240805	0.62	3065	-20.23	20240102	2430	0.62	20240805	3070	-20.36	20231206	2430	0.62	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
27	20241202	150342	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	-70	5	-2.77	66322410	26856	705.99	2490	2540	2450	3280	1770	2525	2469.56	0.36	6357	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	982	5.92	0.40	12	0.07	415.00	6082.00	3070	20231206	-20.03	2430	20240805	1.03	3065	-19.90	20240102	2430	1.03	20240805	3070	-20.03	20231206	2430	1.03	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
28	20241202	140330	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	-75	5	-2.97	63314485	25631	673.79	2490	2540	2450	3280	1770	2525	2470.23	0.36	6357	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	980	5.90	0.40	12	0.06	415.00	6082.00	3070	20231206	-20.20	2430	20240805	0.82	3065	-20.07	20240102	2430	0.82	20240805	3070	-20.20	20231206	2430	0.82	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
29	20241202	130333	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-30	5	-1.19	19940885	8039	211.33	2490	2540	2460	3280	1770	2525	2480.52	0.36	-587	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	998	6.01	0.41	12	0.02	415.00	6082.00	3070	20231206	-18.73	2430	20240805	2.67	3065	-18.60	20240102	2430	2.67	20240805	3070	-18.73	20231206	2430	2.67	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
30	20241202	120340	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2480	-45	5	-1.78	19764405	7968	209.46	2490	2540	2460	3280	1770	2525	2480.47	0.36	-522	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	992	5.98	0.41	12	0.02	415.00	6082.00	3070	20231206	-19.22	2430	20240805	2.06	3065	-19.09	20240102	2430	2.06	20240805	3070	-19.22	20231206	2430	2.06	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
31	20241202	110324	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-20	5	-0.79	12732450	5125	134.73	2490	2540	2460	3280	1770	2525	2484.38	0.36	-362	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	1002	6.04	0.41	12	0.01	415.00	6082.00	3070	20231206	-18.40	2430	20240805	3.09	3065	-18.27	20240102	2430	3.09	20240805	3070	-18.40	20231206	2430	3.09	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
32	20241202	100320	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2490	-35	5	-1.39	6496130	2606	68.51	2490	2540	2485	3280	1770	2525	2492.76	0.36	-162	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	996	6.00	0.41	12	0.01	415.00	6082.00	3070	20231206	-18.89	2430	20240805	2.47	3065	-18.76	20240102	2430	2.47	20240805	3070	-18.89	20231206	2430	2.47	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N
33	20241202	090321	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2540	15	2	0.59	1715660	689	18.11	2490	2540	2490	3280	1770	2525	2490.07	0.36	40	2568	2546	2533	2511	2498	2540	2505	200	755	500	1810	5	1	40000000	1016	6.12	0.42	12	0.00	415.00	6082.00	3070	20231206	-17.26	2430	20240805	4.53	3065	-17.13	20240102	2430	4.53	20240805	3070	-17.26	20231206	2430	4.53	20240805	0.41	N	023000	500	200 억	143748	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History