KissMeData/011210/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	newHighLowPriceClassCode	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	160244	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	38450	-1200	5	-3.03	2779207550	71367	111.17	39500	39700	38450	51500	27800	39650	38944.74	15.56	-14547	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10457	11.43	0.30	12	0.26	3363.00	128326.00	67000	20240205	-42.61	38450	20241205	0.00	67000	-42.61	20240205	38450	0.00	20241205	67000	-42.61	20240205	38450	0.00	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	1157	N	N
3	20241205	150246	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	38600	-1050	5	-2.65	2517550750	64568	100.58	39500	39700	38500	51500	27800	39650	38990.60	15.56	-13984	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10497	11.48	0.30	12	0.24	3363.00	128326.00	67000	20240205	-42.39	38500	20241205	0.26	67000	-42.39	20240205	38500	0.26	20241205	67000	-42.39	20240205	38500	0.26	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
4	20241205	140245	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	38650	-1000	5	-2.52	2000827650	51173	79.72	39500	39700	38550	51500	27800	39650	39099.19	15.56	-13219	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10511	11.49	0.30	12	0.19	3363.00	128326.00	67000	20240205	-42.31	38550	20241205	0.26	67000	-42.31	20240205	38550	0.26	20241205	67000	-42.31	20240205	38550	0.26	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
5	20241205	130245	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	38950	-700	5	-1.77	1609547650	41071	63.98	39500	39700	38800	51500	27800	39650	39189.29	15.56	-10593	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10592	11.58	0.30	12	0.15	3363.00	128326.00	67000	20240205	-41.87	38800	20241205	0.39	67000	-41.87	20240205	38800	0.39	20241205	67000	-41.87	20240205	38800	0.39	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
6	20241205	120245	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39000	-650	5	-1.64	1261287100	32121	50.04	39500	39700	38950	51500	27800	39650	39266.64	15.56	-6439	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10606	11.60	0.30	12	0.12	3363.00	128326.00	67000	20240205	-41.79	38950	20241205	0.13	67000	-41.79	20240205	38950	0.13	20241205	67000	-41.79	20240205	38950	0.13	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
7	20241205	110245	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39200	-450	5	-1.13	913746150	23215	36.16	39500	39700	39050	51500	27800	39650	39360.05	15.56	-6213	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10660	11.66	0.31	12	0.09	3363.00	128326.00	67000	20240205	-41.49	39050	20241205	0.38	67000	-41.49	20240205	39050	0.38	20241205	67000	-41.49	20240205	39050	0.38	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
8	20241205	100244	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39150	-500	5	-1.26	678317250	17200	26.79	39500	39700	39100	51500	27800	39650	39436.94	15.56	-5465	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10647	11.64	0.31	12	0.06	3363.00	128326.00	67000	20240205	-41.57	39100	20241205	0.13	67000	-41.57	20240205	39100	0.13	20241205	67000	-41.57	20240205	39100	0.13	20241205	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
9	20241205	090245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39600	-50	5	-0.13	58559150	1481	2.31	39500	39650	39500	51500	27800	39650	39539.61	15.56	71	40783	40216	39833	39266	38883	40025	39075	1360	11850	5000	30130	50	1	27195083	10769	11.78	0.31	12	0.01	3363.00	128326.00	67000	20240205	-40.90	39450	20241115	0.38	67000	-40.90	20240205	39450	0.38	20241115	67000	-40.90	20240205	39450	0.38	20241115	0.85	N	011210	5000	1359 억	4230349	N	N	48	N	N
10	20241204	160241	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39650	-900	5	-2.22	2544072950	64033	149.17	40000	40400	39450	52700	28400	40550	39730.83	15.58	-6713	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10783	11.79	0.31	12	0.24	3363.00	128326.00	67000	20240205	-40.82	39450	20241204	0.51	67000	-40.82	20240205	39450	0.51	20241204	67000	-40.82	20240205	39450	0.51	20241204	0.84	N	011210	5000	1359 억	4236817	N	N	48	N	N
11	20241204	150242	55	30.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	39800	-750	5	-1.85	2267207300	57058	132.92	40000	40400	39450	52700	28400	40550	39735.13	15.58	-6575	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10824	11.83	0.31	12	0.21	3363.00	128326.00	67000	20240205	-40.60	39450	20241204	0.89	67000	-40.60	20240205	39450	0.89	20241204	67000	-40.60	20240205	39450	0.89	20241204	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
12	20241204	140241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39550	-1000	5	-2.47	1812541200	45568	106.15	40000	40400	39500	52700	28400	40550	39776.62	15.58	-7343	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10756	11.76	0.31	12	0.17	3363.00	128326.00	67000	20240205	-40.97	39450	20241115	0.25	67000	-40.97	20240205	39450	0.25	20241115	67000	-40.97	20240205	39450	0.25	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
13	20241204	130242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39700	-850	5	-2.10	1440271200	36172	84.26	40000	40400	39600	52700	28400	40550	39817.30	15.58	-4158	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10796	11.80	0.31	12	0.13	3363.00	128326.00	67000	20240205	-40.75	39450	20241115	0.63	67000	-40.75	20240205	39450	0.63	20241115	67000	-40.75	20240205	39450	0.63	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
14	20241204	120242	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39750	-800	5	-1.97	1297846100	32585	75.91	40000	40400	39600	52700	28400	40550	39829.56	15.58	-4298	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10810	11.82	0.31	12	0.12	3363.00	128326.00	67000	20240205	-40.67	39450	20241115	0.76	67000	-40.67	20240205	39450	0.76	20241115	67000	-40.67	20240205	39450	0.76	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
15	20241204	110237	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39750	-800	5	-1.97	1039294750	26071	60.73	40000	40400	39600	52700	28400	40550	39864.02	15.58	-1241	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10810	11.82	0.31	12	0.10	3363.00	128326.00	67000	20240205	-40.67	39450	20241115	0.76	67000	-40.67	20240205	39450	0.76	20241115	67000	-40.67	20240205	39450	0.76	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
16	20241204	100238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39900	-650	5	-1.60	711412850	17828	41.53	40000	40400	39650	52700	28400	40550	39904.24	15.58	340	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10851	11.86	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.45	39450	20241115	1.14	67000	-40.45	20240205	39450	1.14	20241115	67000	-40.45	20240205	39450	1.14	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
17	20241204	090241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39850	-700	5	-1.73	167089650	4188	9.76	40000	40150	39650	52700	28400	40550	39897.24	15.58	708	41016	40782	40416	40182	39816	40900	40300	1360	12150	5000	30810	50	1	27195083	10837	11.85	0.31	12	0.02	3363.00	128326.00	67000	20240205	-40.52	39450	20241115	1.01	67000	-40.52	20240205	39450	1.01	20241115	67000	-40.52	20240205	39450	1.01	20241115	0.84	N	011210	5000	1359 억	4236817	N	N	293	N	N
18	20241203	160255	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	550	2	1.38	1732642250	42903	70.34	40350	40650	40050	52000	28000	40000	40385.02	15.66	8566	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	11028	12.06	0.32	12	0.16	3363.00	128326.00	67000	20240205	-39.48	39450	20241115	2.79	67000	-39.48	20240205	39450	2.79	20241115	67000	-39.48	20240205	39450	2.79	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	293	N	N
19	20241203	150258	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40550	550	2	1.38	1554729850	38516	63.15	40350	40600	40050	52000	28000	40000	40365.82	15.66	8114	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	11028	12.06	0.32	12	0.14	3363.00	128326.00	67000	20240205	-39.48	39450	20241115	2.79	67000	-39.48	20240205	39450	2.79	20241115	67000	-39.48	20240205	39450	2.79	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
20	20241203	140252	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40250	250	2	0.62	1346814750	33371	54.71	40350	40600	40050	52000	28000	40000	40358.84	15.66	6318	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10946	11.97	0.31	12	0.12	3363.00	128326.00	67000	20240205	-39.93	39450	20241115	2.03	67000	-39.93	20240205	39450	2.03	20241115	67000	-39.93	20240205	39450	2.03	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
21	20241203	130252	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40400	400	2	1.00	1040552900	25784	42.27	40350	40600	40050	52000	28000	40000	40356.54	15.66	2963	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10987	12.01	0.31	12	0.09	3363.00	128326.00	67000	20240205	-39.70	39450	20241115	2.41	67000	-39.70	20240205	39450	2.41	20241115	67000	-39.70	20240205	39450	2.41	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
22	20241203	120303	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	350	2	0.88	799800350	19838	32.53	40350	40500	40050	52000	28000	40000	40316.58	15.66	533	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10973	12.00	0.31	12	0.07	3363.00	128326.00	67000	20240205	-39.78	39450	20241115	2.28	67000	-39.78	20240205	39450	2.28	20241115	67000	-39.78	20240205	39450	2.28	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
23	20241203	110252	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40350	350	2	0.88	495076250	12291	20.15	40350	40500	40050	52000	28000	40000	40279.57	15.66	1364	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10973	12.00	0.31	12	0.05	3363.00	128326.00	67000	20240205	-39.78	39450	20241115	2.28	67000	-39.78	20240205	39450	2.28	20241115	67000	-39.78	20240205	39450	2.28	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
24	20241203	100245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40100	100	2	0.25	275260400	6839	11.21	40350	40500	40050	52000	28000	40000	40248.63	15.66	-75	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10905	11.92	0.31	12	0.03	3363.00	128326.00	67000	20240205	-40.15	39450	20241115	1.65	67000	-40.15	20240205	39450	1.65	20241115	67000	-40.15	20240205	39450	1.65	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
25	20241203	090245	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40200	200	2	0.50	46214750	1146	1.88	40350	40400	40200	52000	28000	40000	40327.01	15.66	589	42000	41000	40400	39400	38800	40700	39100	1360	12000	5000	30400	50	1	27195083	10932	11.95	0.31	12	0.00	3363.00	128326.00	67000	20240205	-40.00	39450	20241115	1.90	67000	-40.00	20240205	39450	1.90	20241115	67000	-40.00	20240205	39450	1.90	20241115	0.84	N	011210	5000	1359 억	4259367	N	N	1146	N	N
26	20241202	160238	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40000	-750	5	-1.84	2447871200	60964	159.31	41050	41400	39800	52900	28550	40750	40152.94	15.65	2560	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10878	11.89	0.31	12	0.22	3363.00	128326.00	67000	20240205	-40.30	39450	20241115	1.39	67000	-40.30	20240205	39450	1.39	20241115	67000	-40.30	20240205	39450	1.39	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	1146	N	N
27	20241202	150255	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40100	-650	5	-1.60	1975784000	49192	128.55	41050	41400	39800	52900	28550	40750	40164.74	15.65	-1394	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10905	11.92	0.31	12	0.18	3363.00	128326.00	67000	20240205	-40.15	39450	20241115	1.65	67000	-40.15	20240205	39450	1.65	20241115	67000	-40.15	20240205	39450	1.65	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
28	20241202	140246	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39950	-800	5	-1.96	1746454300	43453	113.55	41050	41400	39800	52900	28550	40750	40191.80	15.65	-2477	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10864	11.88	0.31	12	0.16	3363.00	128326.00	67000	20240205	-40.37	39450	20241115	1.27	67000	-40.37	20240205	39450	1.27	20241115	67000	-40.37	20240205	39450	1.27	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
29	20241202	130249	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39850	-900	5	-2.21	1505168500	37419	97.78	41050	41400	39800	52900	28550	40750	40224.71	15.65	-4175	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10837	11.85	0.31	12	0.14	3363.00	128326.00	67000	20240205	-40.52	39450	20241115	1.01	67000	-40.52	20240205	39450	1.01	20241115	67000	-40.52	20240205	39450	1.01	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
30	20241202	120253	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	39900	-850	5	-2.09	1154867400	28635	74.83	41050	41400	39900	52900	28550	40750	40330.62	15.65	-2863	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10851	11.86	0.31	12	0.11	3363.00	128326.00	67000	20240205	-40.45	39450	20241115	1.14	67000	-40.45	20240205	39450	1.14	20241115	67000	-40.45	20240205	39450	1.14	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
31	20241202	110241	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40050	-700	5	-1.72	774480900	19122	49.97	41050	41400	40050	52900	28550	40750	40502.09	15.65	-580	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	10892	11.91	0.31	12	0.07	3363.00	128326.00	67000	20240205	-40.22	39450	20241115	1.52	67000	-40.22	20240205	39450	1.52	20241115	67000	-40.22	20240205	39450	1.52	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
32	20241202	100240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	40500	-250	5	-0.61	393156500	9643	25.20	41050	41400	40250	52900	28550	40750	40771.18	15.65	1975	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	11014	12.04	0.32	12	0.04	3363.00	128326.00	67000	20240205	-39.55	39450	20241115	2.66	67000	-39.55	20240205	39450	2.66	20241115	67000	-39.55	20240205	39450	2.66	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N
33	20241202	090240	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	41100	350	2	0.86	84513000	2054	5.37	41050	41400	41050	52900	28550	40750	41145.57	15.65	887	42183	41466	40883	40166	39583	41175	39875	1360	12150	5000	30970	50	1	27195083	11177	12.22	0.32	12	0.01	3363.00	128326.00	67000	20240205	-38.66	39450	20241115	4.18	67000	-38.66	20240205	39450	4.18	20241115	67000	-38.66	20240205	39450	4.18	20241115	0.87	N	011210	5000	1359 억	4256457	N	N	509	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History