KissMeData/003570/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	160144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18380	-820	5	-4.27	3369731680	179620	72.23	19380	19380	18220	24950	13440	19200	18760.35	6.71	21178	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6112	12.34	0.78	12	0.54	1490.00	23609.00	28200	20241023	-34.82	13580	20231128	35.35	28200	-34.82	20241023	13700	34.16	20240124	28200	-34.82	20241023	13700	34.16	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
3	20241205	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18340	-860	5	-4.48	3141730560	167229	67.24	19380	19380	18220	24950	13440	19200	18786.93	6.71	17326	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6099	12.31	0.78	12	0.50	1490.00	23609.00	28200	20241023	-34.96	13580	20231128	35.05	28200	-34.96	20241023	13700	33.87	20240124	28200	-34.96	20241023	13700	33.87	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
4	20241205	140143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18720	-480	5	-2.50	2320726060	122647	49.32	19380	19380	18720	24950	13440	19200	18921.94	6.71	168	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6225	12.56	0.79	12	0.37	1490.00	23609.00	28200	20241023	-33.62	13580	20231128	37.85	28200	-33.62	20241023	13700	36.64	20240124	28200	-33.62	20241023	13700	36.64	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
5	20241205	130144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18810	-390	5	-2.03	1778358200	93824	37.73	19380	19380	18790	24950	13440	19200	18954.12	6.71	-2963	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6255	12.62	0.80	12	0.28	1490.00	23609.00	28200	20241023	-33.30	13580	20231128	38.51	28200	-33.30	20241023	13700	37.30	20240124	28200	-33.30	20241023	13700	37.30	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
6	20241205	120144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18860	-340	5	-1.77	1345804910	70845	28.49	19380	19380	18800	24950	13440	19200	18996.40	6.71	-6418	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6271	12.66	0.80	12	0.21	1490.00	23609.00	28200	20241023	-33.12	13580	20231128	38.88	28200	-33.12	20241023	13700	37.66	20240124	28200	-33.12	20241023	13700	37.66	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
7	20241205	110144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18980	-220	5	-1.15	974925680	51227	20.60	19380	19380	18800	24950	13440	19200	19031.40	6.71	-10523	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6311	12.74	0.80	12	0.15	1490.00	23609.00	28200	20241023	-32.70	13580	20231128	39.76	28200	-32.70	20241023	13700	38.54	20240124	28200	-32.70	20241023	13700	38.54	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
8	20241205	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	-90	5	-0.47	758013520	39868	16.03	19380	19380	18800	24950	13440	19200	19012.96	6.71	-9919	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6355	12.83	0.81	12	0.12	1490.00	23609.00	28200	20241023	-32.23	13580	20231128	40.72	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
9	20241205	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19180	-20	5	-0.10	21623490	1122	0.45	19380	19380	19180	24950	13440	19200	19273.99	6.71	-172	21233	20216	19633	18616	18033	19925	18325	856	5750	2500	14590	10	1	33252697	6378	12.87	0.81	12	0.00	1490.00	23609.00	28200	20241023	-31.99	13580	20231128	41.24	28200	-31.99	20241023	13700	40.00	20240124	28200	-31.99	20241023	13700	40.00	20240124	0.83	N	003570	2500	856 억	2230183	N	N	0	N	N
10	20241204	160142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19200	-1650	5	-7.91	4848208090	248151	146.74	20200	20650	19050	27100	14600	20850	19539.19	6.69	15015	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6385	12.89	0.81	12	0.75	1490.00	23609.00	28200	20241023	-31.91	13580	20231128	41.38	28200	-31.91	20241023	13700	40.15	20240124	28200	-31.91	20241023	13700	40.15	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
11	20241204	150143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19070	-1780	5	-8.54	4564656550	233335	137.97	20200	20650	19050	27100	14600	20850	19562.54	6.69	15798	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6341	12.80	0.81	12	0.70	1490.00	23609.00	28200	20241023	-32.38	13580	20231128	40.43	28200	-32.38	20241023	13700	39.20	20240124	28200	-32.38	20241023	13700	39.20	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
12	20241204	140142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19100	-1750	5	-8.39	4135044360	210874	124.69	20200	20650	19060	27100	14600	20850	19608.94	6.69	9334	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6351	12.82	0.81	12	0.63	1490.00	23609.00	28200	20241023	-32.27	13580	20231128	40.65	28200	-32.27	20241023	13700	39.42	20240124	28200	-32.27	20241023	13700	39.42	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
13	20241204	130143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19330	-1520	5	-7.29	3450820020	175217	103.61	20200	20650	19220	27100	14600	20850	19694.39	6.69	10082	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6428	12.97	0.82	12	0.53	1490.00	23609.00	28200	20241023	-31.45	13580	20231128	42.34	28200	-31.45	20241023	13700	41.09	20240124	28200	-31.45	20241023	13700	41.09	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
14	20241204	120142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19550	-1300	5	-6.24	3077252640	155974	92.23	20200	20650	19220	27100	14600	20850	19729.09	6.69	4732	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6501	13.12	0.83	12	0.47	1490.00	23609.00	28200	20241023	-30.67	13580	20231128	43.96	28200	-30.67	20241023	13700	42.70	20240124	28200	-30.67	20241023	13700	42.70	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
15	20241204	110141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19280	-1570	5	-7.53	2656067090	134189	79.35	20200	20650	19230	27100	14600	20850	19793.29	6.69	-3767	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6411	12.94	0.82	12	0.40	1490.00	23609.00	28200	20241023	-31.63	13580	20231128	41.97	28200	-31.63	20241023	13700	40.73	20240124	28200	-31.63	20241023	13700	40.73	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
16	20241204	100142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19690	-1160	5	-5.56	1676452920	83786	49.54	20200	20650	19450	27100	14600	20850	20008.51	6.69	17953	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6547	13.21	0.83	12	0.25	1490.00	23609.00	28200	20241023	-30.18	13580	20231128	44.99	28200	-30.18	20241023	13700	43.72	20240124	28200	-30.18	20241023	13700	43.72	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
17	20241204	090144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19780	-1070	5	-5.13	597382650	29613	17.51	20200	20650	19450	27100	14600	20850	20172.44	6.69	21161	22096	21472	20276	19652	18456	21785	19965	856	6250	2500	15840	10	1	33252697	6577	13.28	0.84	12	0.09	1490.00	23609.00	28200	20241023	-29.86	13580	20231128	45.66	28200	-29.86	20241023	13700	44.38	20240124	28200	-29.86	20241023	13700	44.38	20240124	0.83	N	003570	2500	856 억	2224671	N	N	4	N	N
18	20241203	160147	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20850	1810	2	9.51	3427002600	168712	162.87	19080	20900	19080	24750	13330	19040	20311.48	6.69	16493	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6933	13.99	0.88	12	0.51	1490.00	23609.00	28200	20241023	-26.06	13580	20231128	53.53	28200	-26.06	20241023	13700	52.19	20240124	28200	-26.06	20241023	13700	52.19	20240124	0.84	N	003570	2500	856 억	2223158	N	N	4	N	N
19	20241203	150149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20800	1760	2	9.24	3188560800	157269	151.82	19080	20900	19080	24750	13330	19040	20274.57	6.69	14415	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6917	13.96	0.88	12	0.47	1490.00	23609.00	28200	20241023	-26.24	13580	20231128	53.17	28200	-26.24	20241023	13700	51.82	20240124	28200	-26.24	20241023	13700	51.82	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
20	20241203	140146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20850	1810	2	9.51	2727053700	135071	130.39	19080	20900	19080	24750	13330	19040	20189.78	6.69	14787	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6933	13.99	0.88	12	0.41	1490.00	23609.00	28200	20241023	-26.06	13580	20231128	53.53	28200	-26.06	20241023	13700	52.19	20240124	28200	-26.06	20241023	13700	52.19	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
21	20241203	130148	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20300	1260	2	6.62	1577882750	79376	76.63	19080	20400	19080	24750	13330	19040	19878.59	6.69	21806	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6750	13.62	0.86	12	0.24	1490.00	23609.00	28200	20241023	-28.01	13580	20231128	49.48	28200	-28.01	20241023	13700	48.18	20240124	28200	-28.01	20241023	13700	48.18	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
22	20241203	120152	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20200	1160	2	6.09	1225240350	61970	59.82	19080	20200	19080	24750	13330	19040	19771.51	6.69	19124	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6717	13.56	0.86	12	0.19	1490.00	23609.00	28200	20241023	-28.37	13580	20231128	48.75	28200	-28.37	20241023	13700	47.45	20240124	28200	-28.37	20241023	13700	47.45	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
23	20241203	110145	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	20100	1060	2	5.57	997361800	50627	48.87	19080	20150	19080	24750	13330	19040	19700.20	6.69	13951	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	50	1	33252697	6684	13.49	0.85	12	0.15	1490.00	23609.00	28200	20241023	-28.72	13580	20231128	48.01	28200	-28.72	20241023	13700	46.72	20240124	28200	-28.72	20241023	13700	46.72	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
24	20241203	100143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19890	850	2	4.46	553756990	28414	27.43	19080	19890	19080	24750	13330	19040	19488.88	6.69	9894	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	10	1	33252697	6614	13.35	0.84	12	0.09	1490.00	23609.00	28200	20241023	-29.47	13580	20231128	46.47	28200	-29.47	20241023	13700	45.18	20240124	28200	-29.47	20241023	13700	45.18	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
25	20241203	090143	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19170	130	2	0.68	4733750	248	0.24	19080	19170	19080	24750	13330	19040	19087.70	6.69	6	19886	19462	19236	18812	18586	19350	18700	856	5710	2500	14470	10	1	33252697	6375	12.87	0.81	12	0.00	1490.00	23609.00	28200	20241023	-32.02	13580	20231128	41.16	28200	-32.02	20241023	13700	39.93	20240124	28200	-32.02	20241023	13700	39.93	20240124	0.84	N	003570	2500	856 억	2223158	N	N	0	N	N
26	20241202	160140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19040	-600	5	-3.05	1980095650	103268	75.87	19640	19660	19010	25500	13750	19640	19173.98	6.67	7183	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6331	12.78	0.81	12	0.31	1490.00	23609.00	28200	20241023	-32.48	13580	20231128	40.21	28200	-32.48	20241023	13700	38.98	20240124	28200	-32.48	20241023	13700	38.98	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
27	20241202	150144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19030	-610	5	-3.11	1891461370	98613	72.45	19640	19660	19010	25500	13750	19640	19180.08	6.67	7744	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6328	12.77	0.81	12	0.30	1490.00	23609.00	28200	20241023	-32.52	13580	20231128	40.13	28200	-32.52	20241023	13700	38.91	20240124	28200	-32.52	20241023	13700	38.91	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
28	20241202	140144	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19110	-530	5	-2.70	1587123210	82631	60.71	19640	19660	19020	25500	13750	19640	19206.72	6.67	3524	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6355	12.83	0.81	12	0.25	1490.00	23609.00	28200	20241023	-32.23	13580	20231128	40.72	28200	-32.23	20241023	13700	39.49	20240124	28200	-32.23	20241023	13700	39.49	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
29	20241202	130146	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19090	-550	5	-2.80	1347050200	70070	51.48	19640	19660	19020	25500	13750	19640	19223.62	6.67	804	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6348	12.81	0.81	12	0.21	1490.00	23609.00	28200	20241023	-32.30	13580	20231128	40.57	28200	-32.30	20241023	13700	39.34	20240124	28200	-32.30	20241023	13700	39.34	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
30	20241202	120149	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19080	-560	5	-2.85	1192303250	61954	45.52	19640	19660	19030	25500	13750	19640	19244.20	6.67	-961	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6345	12.81	0.81	12	0.19	1490.00	23609.00	28200	20241023	-32.34	13580	20231128	40.50	28200	-32.34	20241023	13700	39.27	20240124	28200	-32.34	20241023	13700	39.27	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
31	20241202	110140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19180	-460	5	-2.34	931882220	48322	35.50	19640	19660	19130	25500	13750	19640	19283.94	6.67	-3448	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6378	12.87	0.81	12	0.15	1490.00	23609.00	28200	20241023	-31.99	13580	20231128	41.24	28200	-31.99	20241023	13700	40.00	20240124	28200	-31.99	20241023	13700	40.00	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
32	20241202	100141	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19280	-360	5	-1.83	705499100	36534	26.84	19640	19660	19130	25500	13750	19640	19309.65	6.67	-4007	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6411	12.94	0.82	12	0.11	1490.00	23609.00	28200	20241023	-31.63	13580	20231128	41.97	28200	-31.63	20241023	13700	40.73	20240124	28200	-31.63	20241023	13700	40.73	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N
33	20241202	090142	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	19590	-50	5	-0.25	28576250	1458	1.07	19640	19640	19540	25500	13750	19640	19595.94	6.67	-284	20860	20250	19790	19180	18720	20020	18950	856	5860	2500	14920	10	1	33252697	6514	13.15	0.83	12	0.00	1490.00	23609.00	28200	20241023	-30.53	13580	20231128	44.26	28200	-30.53	20241023	13700	42.99	20240124	28200	-30.53	20241023	13700	42.99	20240124	0.81	N	003570	2500	856 억	2216529	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History