KissMeData/124560/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160746	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2890	20	2	0.70	252879285	87728	70.84	2870	2930	2850	3730	2010	2870	2882.54	1.36	1782	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1110	4.56	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.45	N	124560	100	38 억	522623	N	N	110	N	N
3	20241205	150752	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2880	10	2	0.35	237431030	82362	66.51	2870	2930	2850	3730	2010	2870	2882.77	1.36	1418	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1106	4.54	0.55	12	0.21	634.00	5212.00	5290	20240117	-45.56	2715	20241114	6.08	5290	-45.56	20240117	2715	6.08	20241114	5290	-45.56	20240117	2715	6.08	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
4	20241205	140738	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2905	35	2	1.22	187045675	64950	52.45	2870	2930	2850	3730	2010	2870	2879.84	1.36	544	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1116	4.58	0.56	12	0.17	634.00	5212.00	5290	20240117	-45.09	2715	20241114	7.00	5290	-45.09	20240117	2715	7.00	20241114	5290	-45.09	20240117	2715	7.00	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
5	20241205	130748	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2875	5	2	0.17	147858060	51428	41.53	2870	2905	2850	3730	2010	2870	2875.05	1.36	-7308	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1104	4.53	0.55	12	0.13	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
6	20241205	120748	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2880	10	2	0.35	118647710	41290	33.34	2870	2905	2850	3730	2010	2870	2873.52	1.36	-8033	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1106	4.54	0.55	12	0.11	634.00	5212.00	5290	20240117	-45.56	2715	20241114	6.08	5290	-45.56	20240117	2715	6.08	20241114	5290	-45.56	20240117	2715	6.08	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
7	20241205	110747	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2870	0	3	0.00	114118940	39718	32.07	2870	2905	2850	3730	2010	2870	2873.23	1.36	-7948	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1103	4.53	0.55	12	0.10	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
8	20241205	100743	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2890	20	2	0.70	102872870	35808	28.92	2870	2905	2850	3730	2010	2870	2872.90	1.36	-7972	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1110	4.56	0.55	12	0.09	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
9	20241205	090750	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2870	0	3	0.00	13345045	4632	3.74	2870	2905	2870	3730	2010	2870	2881.05	1.36	399	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1103	4.53	0.55	12	0.01	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
10	20241204	160734	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2870	-105	5	-3.53	355016010	122961	199.10	2900	2950	2855	3865	2085	2975	2887.37	1.41	-17897	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1103	4.53	0.55	12	0.32	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.48	N	124560	100	38 억	540531	N	N	412	N	N
11	20241204	150735	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2875	-100	5	-3.36	324483600	112329	181.89	2900	2950	2855	3865	2085	2975	2888.69	1.41	-18058	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1104	4.53	0.55	12	0.29	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
12	20241204	140735	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2885	-90	5	-3.03	286140765	99015	160.33	2900	2950	2855	3865	2085	2975	2889.87	1.41	-13321	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1108	4.55	0.55	12	0.26	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
13	20241204	130733	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2885	-90	5	-3.03	259637925	89853	145.49	2900	2950	2855	3865	2085	2975	2889.59	1.41	-9300	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1108	4.55	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
14	20241204	120730	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2875	-100	5	-3.36	232945400	80594	130.50	2900	2950	2855	3865	2085	2975	2890.36	1.41	-11890	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1104	4.53	0.55	12	0.21	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
15	20241204	110720	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2870	-105	5	-3.53	188307855	65001	105.25	2900	2950	2855	3865	2085	2975	2897.00	1.41	-6564	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1103	4.53	0.55	12	0.17	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
16	20241204	100724	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2895	-80	5	-2.69	155204655	53477	86.59	2900	2950	2855	3865	2085	2975	2902.27	1.41	-4172	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1112	4.57	0.56	12	0.14	634.00	5212.00	5290	20240117	-45.27	2715	20241114	6.63	5290	-45.27	20240117	2715	6.63	20241114	5290	-45.27	20240117	2715	6.63	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
17	20241204	090736	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2940	-35	5	-1.18	41149980	14067	22.78	2900	2950	2900	3865	2085	2975	2925.28	1.41	7684	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1129	4.64	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
18	20241203	160807	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2975	90	2	3.12	181236580	61743	77.17	2885	2975	2885	3750	2020	2885	2935.26	1.35	20911	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1143	4.69	0.57	12	0.16	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.53	N	124560	100	38 억	518774	N	N	70	N	N
19	20241203	150833	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2960	75	2	2.60	168812775	57560	71.94	2885	2970	2885	3750	2020	2885	2932.81	1.35	20918	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1137	4.67	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.05	2715	20241114	9.02	5290	-44.05	20240117	2715	9.02	20241114	5290	-44.05	20240117	2715	9.02	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
20	20241203	140822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2935	50	2	1.73	137568180	47004	58.75	2885	2965	2885	3750	2020	2885	2926.73	1.35	14255	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1128	4.63	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.52	2715	20241114	8.10	5290	-44.52	20240117	2715	8.10	20241114	5290	-44.52	20240117	2715	8.10	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
21	20241203	130824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2950	65	2	2.25	121172925	41438	51.79	2885	2965	2885	3750	2020	2885	2924.20	1.35	11047	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1133	4.65	0.57	12	0.11	634.00	5212.00	5290	20240117	-44.23	2715	20241114	8.66	5290	-44.23	20240117	2715	8.66	20241114	5290	-44.23	20240117	2715	8.66	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
22	20241203	120834	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2955	70	2	2.43	112984720	38670	48.33	2885	2965	2885	3750	2020	2885	2921.77	1.35	10356	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1135	4.66	0.57	12	0.10	634.00	5212.00	5290	20240117	-44.14	2715	20241114	8.84	5290	-44.14	20240117	2715	8.84	20241114	5290	-44.14	20240117	2715	8.84	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
23	20241203	110814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2940	55	2	1.91	92031030	31568	39.46	2885	2950	2885	3750	2020	2885	2915.33	1.35	9638	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1129	4.64	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
24	20241203	100802	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2930	45	2	1.56	70562605	24256	30.32	2885	2940	2885	3750	2020	2885	2909.08	1.35	5681	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1126	4.62	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.61	2715	20241114	7.92	5290	-44.61	20240117	2715	7.92	20241114	5290	-44.61	20240117	2715	7.92	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
25	20241203	090754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2930	45	2	1.56	14272275	4925	6.16	2885	2940	2885	3750	2020	2885	2897.92	1.35	1410	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1126	4.62	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.61	2715	20241114	7.92	5290	-44.61	20240117	2715	7.92	20241114	5290	-44.61	20240117	2715	7.92	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
26	20241202	160743	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2885	-40	5	-1.37	227823270	78620	54.13	2930	2965	2845	3800	2050	2925	2897.78	1.34	5492	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1108	4.55	0.55	12	0.20	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.51	N	124560	100	38 억	513852	N	N	150	N	N
27	20241202	150847	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2890	-35	5	-1.20	220021740	75920	52.27	2930	2965	2845	3800	2050	2925	2898.07	1.34	3364	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1110	4.56	0.55	12	0.20	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
28	20241202	140803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2915	-10	5	-0.34	195412420	67409	46.41	2930	2965	2845	3800	2050	2925	2898.91	1.34	1011	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1120	4.60	0.56	12	0.18	634.00	5212.00	5290	20240117	-44.90	2715	20241114	7.37	5290	-44.90	20240117	2715	7.37	20241114	5290	-44.90	20240117	2715	7.37	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
29	20241202	130758	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2890	-35	5	-1.20	167182700	57674	39.71	2930	2965	2845	3800	2050	2925	2898.75	1.34	-5691	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
30	20241202	120814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2900	-25	5	-0.85	74811810	25522	17.57	2930	2965	2900	3800	2050	2925	2931.27	1.34	-6283	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1114	4.57	0.56	12	0.07	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
31	20241202	110731	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2920	-5	5	-0.17	59306375	20192	13.90	2930	2965	2905	3800	2050	2925	2937.12	1.34	-3728	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1122	4.61	0.56	12	0.05	634.00	5212.00	5290	20240117	-44.80	2715	20241114	7.55	5290	-44.80	20240117	2715	7.55	20241114	5290	-44.80	20240117	2715	7.55	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
32	20241202	100736	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2935	10	2	0.34	48069695	16339	11.25	2930	2965	2915	3800	2050	2925	2942.02	1.34	-2764	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1128	4.63	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.52	2715	20241114	8.10	5290	-44.52	20240117	2715	8.10	20241114	5290	-44.52	20240117	2715	8.10	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
33	20241202	090734	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	2960	35	2	1.20	2595440	883	0.61	2930	2960	2930	3800	2050	2925	2939.34	1.34	292	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1137	4.67	0.57	12	0.00	634.00	5212.00	5290	20240117	-44.05	2715	20241114	9.02	5290	-44.05	20240117	2715	9.02	20241114	5290	-44.05	20240117	2715	9.02	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History