KissMeData/005430/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	160202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-700	5	-1.20	1280408400	22333	39.03	57400	58500	56300	75500	40700	58100	57332.58	4.75	-1896	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1817	5.78	0.52	12	0.71	9924.00	110164.00	79000	20240710	-27.34	44000	20231128	30.45	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	44100	30.16	20231208	3.53	N	005430	5000	158 억	150452	N	N	3	N	N
3	20241205	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	-1200	5	-2.07	1196023400	20858	36.45	57400	58500	56300	75500	40700	58100	57341.23	4.75	-1299	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1802	5.73	0.52	12	0.66	9924.00	110164.00	79000	20240710	-27.97	44000	20231128	29.32	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	44100	29.02	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
4	20241205	140201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-700	5	-1.20	1132388600	19740	34.50	57400	58500	56300	75500	40700	58100	57365.18	4.75	-1130	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1817	5.78	0.52	12	0.62	9924.00	110164.00	79000	20240710	-27.34	44000	20231128	30.45	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	44100	30.16	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
5	20241205	130203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57900	-200	5	-0.34	879060700	15328	26.79	57400	58500	56300	75500	40700	58100	57349.99	4.75	-3209	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1833	5.83	0.53	12	0.48	9924.00	110164.00	79000	20240710	-26.71	44000	20231128	31.59	79000	-26.71	20240710	46900	23.45	20240909	79000	-26.71	20240710	44100	31.29	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
6	20241205	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58300	200	2	0.34	827720000	14446	25.25	57400	58500	56300	75500	40700	58100	57297.52	4.75	-2797	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1846	5.87	0.53	12	0.46	9924.00	110164.00	79000	20240710	-26.20	44000	20231128	32.50	79000	-26.20	20240710	46900	24.31	20240909	79000	-26.20	20240710	44100	32.20	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
7	20241205	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-700	5	-1.20	634802000	11136	19.46	57400	58400	56300	75500	40700	58100	57004.49	4.75	-768	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1817	5.78	0.52	12	0.35	9924.00	110164.00	79000	20240710	-27.34	44000	20231128	30.45	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	44100	30.16	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
8	20241205	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57700	-400	5	-0.69	597196400	10483	18.32	57400	58400	56300	75500	40700	58100	56968.08	4.75	-650	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1827	5.81	0.52	12	0.33	9924.00	110164.00	79000	20240710	-26.96	44000	20231128	31.14	79000	-26.96	20240710	46900	23.03	20240909	79000	-26.96	20240710	44100	30.84	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
9	20241205	090202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-700	5	-1.20	52415100	913	1.60	57400	57900	57400	75500	40700	58100	57409.75	4.75	213	62433	60266	58733	56566	55033	59500	55800	158	17400	5000	40670	100	1	3166355	1817	5.78	0.52	12	0.03	9924.00	110164.00	79000	20240710	-27.34	44000	20231128	30.45	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	44100	30.16	20231208	3.53	N	005430	5000	158 억	150452	N	N	0	N	N
10	20241204	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58100	-2600	5	-4.28	3349087800	57202	86.85	59000	60900	57200	78900	42500	60700	58548.39	4.76	-435	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1840	5.85	0.53	12	1.81	9924.00	110164.00	79000	20240710	-26.46	43600	20231127	33.26	79000	-26.46	20240710	46900	23.88	20240909	79000	-26.46	20240710	44100	31.75	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
11	20241204	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57800	-2900	5	-4.78	3184433200	54363	82.54	59000	60900	57200	78900	42500	60700	58577.14	4.76	1271	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1830	5.82	0.52	12	1.72	9924.00	110164.00	79000	20240710	-26.84	43600	20231127	32.57	79000	-26.84	20240710	46900	23.24	20240909	79000	-26.84	20240710	44100	31.07	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
12	20241204	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57700	-3000	5	-4.94	2947162800	50236	76.27	59000	60900	57500	78900	42500	60700	58666.27	4.76	2722	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1827	5.81	0.52	12	1.59	9924.00	110164.00	79000	20240710	-26.96	43600	20231127	32.34	79000	-26.96	20240710	46900	23.03	20240909	79000	-26.96	20240710	44100	30.84	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
13	20241204	130201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58000	-2700	5	-4.45	2791323300	47541	72.18	59000	60900	57600	78900	42500	60700	58713.94	4.76	4092	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1836	5.84	0.53	12	1.50	9924.00	110164.00	79000	20240710	-26.58	43600	20231127	33.03	79000	-26.58	20240710	46900	23.67	20240909	79000	-26.58	20240710	44100	31.52	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
14	20241204	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58000	-2700	5	-4.45	2575122400	43798	66.50	59000	60900	57600	78900	42500	60700	58795.35	4.76	4687	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1836	5.84	0.53	12	1.38	9924.00	110164.00	79000	20240710	-26.58	43600	20231127	33.03	79000	-26.58	20240710	46900	23.67	20240909	79000	-26.58	20240710	44100	31.52	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
15	20241204	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58100	-2600	5	-4.28	2298902000	39044	59.28	59000	60900	57600	78900	42500	60700	58879.68	4.76	4670	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1840	5.85	0.53	12	1.23	9924.00	110164.00	79000	20240710	-26.46	43600	20231127	33.26	79000	-26.46	20240710	46900	23.88	20240909	79000	-26.46	20240710	44100	31.75	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
16	20241204	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58500	-2200	5	-3.62	1748037200	29570	44.90	59000	60900	58100	78900	42500	60700	59115.12	4.76	5608	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1852	5.89	0.53	12	0.93	9924.00	110164.00	79000	20240710	-25.95	43600	20231127	34.17	79000	-25.95	20240710	46900	24.73	20240909	79000	-25.95	20240710	44100	32.65	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
17	20241204	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59900	-800	5	-1.32	192959800	3257	4.95	59000	60400	58900	78900	42500	60700	59243.75	4.76	1120	64833	62766	61033	58966	57233	63800	60000	158	18200	5000	42490	100	1	3166355	1897	6.04	0.54	12	0.10	9924.00	110164.00	79000	20240710	-24.18	43600	20231127	37.39	79000	-24.18	20240710	46900	27.72	20240909	79000	-24.18	20240710	44100	35.83	20231208	3.45	N	005430	5000	158 억	150565	N	N	0	N	N
18	20241203	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60700	1700	2	2.88	4024639300	65843	131.29	59900	63100	59300	76700	41300	59000	61125.35	4.84	-2604	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1922	6.12	0.55	12	2.08	9924.00	110164.00	79000	20240710	-23.16	43600	20231127	39.22	79000	-23.16	20240710	46900	29.42	20240909	79000	-23.16	20240710	44100	37.64	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
19	20241203	150210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60500	1500	2	2.54	3855765700	63054	125.73	59900	63100	59300	76700	41300	59000	61150.22	4.84	-2205	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1916	6.10	0.55	12	1.99	9924.00	110164.00	79000	20240710	-23.42	43600	20231127	38.76	79000	-23.42	20240710	46900	29.00	20240909	79000	-23.42	20240710	44100	37.19	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
20	20241203	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60800	1800	2	3.05	3692817900	60373	120.38	59900	63100	59300	76700	41300	59000	61166.71	4.84	-2411	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1925	6.13	0.55	12	1.91	9924.00	110164.00	79000	20240710	-23.04	43600	20231127	39.45	79000	-23.04	20240710	46900	29.64	20240909	79000	-23.04	20240710	44100	37.87	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
21	20241203	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60900	1900	2	3.22	3556012700	58123	115.90	59900	63100	59300	76700	41300	59000	61180.82	4.84	-2396	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1928	6.14	0.55	12	1.84	9924.00	110164.00	79000	20240710	-22.91	43600	20231127	39.68	79000	-22.91	20240710	46900	29.85	20240909	79000	-22.91	20240710	44100	38.10	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
22	20241203	120216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60900	1900	2	3.22	3452368100	56416	112.49	59900	63100	59300	76700	41300	59000	61194.84	4.84	-1930	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1928	6.14	0.55	12	1.78	9924.00	110164.00	79000	20240710	-22.91	43600	20231127	39.68	79000	-22.91	20240710	46900	29.85	20240909	79000	-22.91	20240710	44100	38.10	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
23	20241203	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60500	1500	2	2.54	3184340200	51995	103.68	59900	63100	59300	76700	41300	59000	61243.20	4.84	-1734	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1916	6.10	0.55	12	1.64	9924.00	110164.00	79000	20240710	-23.42	43600	20231127	38.76	79000	-23.42	20240710	46900	29.00	20240909	79000	-23.42	20240710	44100	37.19	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
24	20241203	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	61400	2400	2	4.07	2607908500	42501	84.75	59900	63100	59300	76700	41300	59000	61361.11	4.84	-2241	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1944	6.19	0.56	12	1.34	9924.00	110164.00	79000	20240710	-22.28	43600	20231127	40.83	79000	-22.28	20240710	46900	30.92	20240909	79000	-22.28	20240710	44100	39.23	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
25	20241203	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	60500	1500	2	2.54	368923300	6153	12.27	59900	60600	59300	76700	41300	59000	59958.28	4.84	-1297	61066	60032	58366	57332	55666	60550	57850	158	17700	5000	41300	100	1	3166355	1916	6.10	0.55	12	0.19	9924.00	110164.00	79000	20240710	-23.42	43600	20231127	38.76	79000	-23.42	20240710	46900	29.00	20240909	79000	-23.42	20240710	44100	37.19	20231208	3.26	N	005430	5000	158 억	153261	N	N	0	N	N
26	20241202	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59000	3300	2	5.92	2937568100	50072	65.94	56700	59400	56700	72400	39000	55700	58666.85	4.61	9875	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1868	5.95	0.54	12	1.58	9924.00	110164.00	79000	20240710	-25.32	43600	20231127	35.32	79000	-25.32	20240710	46900	25.80	20240909	79000	-25.32	20240710	44100	33.79	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
27	20241202	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59000	3300	2	5.92	2814515100	47986	63.19	56700	59400	56700	72400	39000	55700	58652.90	4.61	10494	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1868	5.95	0.54	12	1.52	9924.00	110164.00	79000	20240710	-25.32	43600	20231127	35.32	79000	-25.32	20240710	46900	25.80	20240909	79000	-25.32	20240710	44100	33.79	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
28	20241202	140203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59300	3600	2	6.46	2568451600	43829	57.72	56700	59400	56700	72400	39000	55700	58601.71	4.61	10595	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1878	5.98	0.54	12	1.38	9924.00	110164.00	79000	20240710	-24.94	43600	20231127	36.01	79000	-24.94	20240710	46900	26.44	20240909	79000	-24.94	20240710	44100	34.47	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
29	20241202	130205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59100	3400	2	6.10	2360604500	40318	53.09	56700	59400	56700	72400	39000	55700	58549.71	4.61	10003	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1871	5.96	0.54	12	1.27	9924.00	110164.00	79000	20240710	-25.19	43600	20231127	35.55	79000	-25.19	20240710	46900	26.01	20240909	79000	-25.19	20240710	44100	34.01	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
30	20241202	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59100	3400	2	6.10	2111985200	36102	47.54	56700	59400	56700	72400	39000	55700	58500.58	4.61	9164	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1871	5.96	0.54	12	1.14	9924.00	110164.00	79000	20240710	-25.19	43600	20231127	35.55	79000	-25.19	20240710	46900	26.01	20240909	79000	-25.19	20240710	44100	34.01	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
31	20241202	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	59100	3400	2	6.10	1828615600	31315	41.24	56700	59300	56700	72400	39000	55700	58394.33	4.61	8723	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1871	5.96	0.54	12	0.99	9924.00	110164.00	79000	20240710	-25.19	43600	20231127	35.55	79000	-25.19	20240710	46900	26.01	20240909	79000	-25.19	20240710	44100	34.01	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
32	20241202	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58200	2500	2	4.49	1396803000	23969	31.56	56700	59100	56700	72400	39000	55700	58275.50	4.61	8157	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1843	5.86	0.53	12	0.76	9924.00	110164.00	79000	20240710	-26.33	43600	20231127	33.49	79000	-26.33	20240710	46900	24.09	20240909	79000	-26.33	20240710	44100	31.97	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N
33	20241202	090159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57600	1900	2	3.41	225047800	3927	5.17	56700	57800	56700	72400	39000	55700	57308.23	4.61	1546	62166	58932	56766	53532	51366	57850	52450	158	16700	5000	38990	100	1	3166355	1824	5.80	0.52	12	0.12	9924.00	110164.00	79000	20240710	-27.09	43600	20231127	32.11	79000	-27.09	20240710	46900	22.81	20240909	79000	-27.09	20240710	44100	30.61	20231208	3.31	N	005430	5000	158 억	145872	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History