KissMeData/013870/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160257	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3615	-20	5	-0.55	54917415	15140	155.00	3635	3670	3610	4725	2545	3635	3627.31	54.79	-167	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	689	5.99	0.27	12	0.08	604.00	13635.00	5100	20240307	-29.12	3570	20241204	1.26	5100	-29.12	20240307	3570	1.26	20241204	5100	-29.12	20240307	3570	1.26	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
3	20241205	150259	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3620	-15	5	-0.41	50592475	13945	142.76	3635	3670	3610	4725	2545	3635	3628.00	54.79	-104	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	690	5.99	0.27	12	0.07	604.00	13635.00	5100	20240307	-29.02	3570	20241204	1.40	5100	-29.02	20240307	3570	1.40	20241204	5100	-29.02	20240307	3570	1.40	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
4	20241205	140258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3635	0	3	0.00	47953535	13217	135.31	3635	3670	3610	4725	2545	3635	3628.17	54.79	-155	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	693	6.02	0.27	12	0.07	604.00	13635.00	5100	20240307	-28.73	3570	20241204	1.82	5100	-28.73	20240307	3570	1.82	20241204	5100	-28.73	20240307	3570	1.82	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
5	20241205	130258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3630	-5	5	-0.14	46180675	12730	130.32	3635	3670	3610	4725	2545	3635	3627.70	54.79	-143	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	692	6.01	0.27	12	0.07	604.00	13635.00	5100	20240307	-28.82	3570	20241204	1.68	5100	-28.82	20240307	3570	1.68	20241204	5100	-28.82	20240307	3570	1.68	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
6	20241205	120258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3620	-15	5	-0.41	27268070	7511	76.89	3635	3670	3610	4725	2545	3635	3630.42	54.79	-36	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	690	5.99	0.27	12	0.04	604.00	13635.00	5100	20240307	-29.02	3570	20241204	1.40	5100	-29.02	20240307	3570	1.40	20241204	5100	-29.02	20240307	3570	1.40	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
7	20241205	110258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3615	-20	5	-0.55	25458070	7011	71.78	3635	3670	3610	4725	2545	3635	3631.16	54.79	-36	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	689	5.99	0.27	12	0.04	604.00	13635.00	5100	20240307	-29.12	3570	20241204	1.26	5100	-29.12	20240307	3570	1.26	20241204	5100	-29.12	20240307	3570	1.26	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
8	20241205	100256	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3650	15	2	0.41	11898910	3274	33.52	3635	3670	3610	4725	2545	3635	3634.36	54.79	-155	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	696	6.04	0.27	12	0.02	604.00	13635.00	5100	20240307	-28.43	3570	20241204	2.24	5100	-28.43	20240307	3570	2.24	20241204	5100	-28.43	20240307	3570	2.24	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
9	20241205	090258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3635	0	3	0.00	3992615	1099	11.25	3635	3635	3610	4725	2545	3635	3632.95	54.79	-150	3765	3700	3635	3570	3505	3732	3602	95	1090	500	2610	5	1	19072280	693	6.02	0.27	12	0.01	604.00	13635.00	5100	20240307	-28.73	3570	20241204	1.82	5100	-28.73	20240307	3570	1.82	20241204	5100	-28.73	20240307	3570	1.82	20241204	0.71	N	013870	500	95 억	10450250	N	N	0	N	N
10	20241204	160255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3635	-65	5	-1.76	35681955	9768	102.13	3570	3700	3570	4810	2590	3700	3652.94	54.80	-1137	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	693	6.02	0.27	12	0.05	604.00	13635.00	5100	20240307	-28.73	3570	20241204	1.82	5100	-28.73	20240307	3570	1.82	20241204	5100	-28.73	20240307	3570	1.82	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
11	20241204	150255	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3645	-55	5	-1.49	31734035	8682	90.78	3570	3700	3570	4810	2590	3700	3655.15	54.80	-1072	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	695	6.03	0.27	12	0.05	604.00	13635.00	5100	20240307	-28.53	3570	20241204	2.10	5100	-28.53	20240307	3570	2.10	20241204	5100	-28.53	20240307	3570	2.10	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
12	20241204	140254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3670	-30	5	-0.81	29765545	8142	85.13	3570	3700	3570	4810	2590	3700	3655.80	54.80	-1121	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	700	6.08	0.27	12	0.04	604.00	13635.00	5100	20240307	-28.04	3570	20241204	2.80	5100	-28.04	20240307	3570	2.80	20241204	5100	-28.04	20240307	3570	2.80	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
13	20241204	130254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3670	-30	5	-0.81	25540260	6991	73.10	3570	3700	3570	4810	2590	3700	3653.31	54.80	-1029	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	700	6.08	0.27	12	0.04	604.00	13635.00	5100	20240307	-28.04	3570	20241204	2.80	5100	-28.04	20240307	3570	2.80	20241204	5100	-28.04	20240307	3570	2.80	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
14	20241204	120254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3665	-35	5	-0.95	23552720	6449	67.43	3570	3700	3570	4810	2590	3700	3652.15	54.80	-1027	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	699	6.07	0.27	12	0.03	604.00	13635.00	5100	20240307	-28.14	3570	20241204	2.66	5100	-28.14	20240307	3570	2.66	20241204	5100	-28.14	20240307	3570	2.66	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
15	20241204	110249	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3695	-5	5	-0.14	22623615	6196	64.78	3570	3700	3570	4810	2590	3700	3651.33	54.80	-826	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	705	6.12	0.27	12	0.03	604.00	13635.00	5100	20240307	-27.55	3570	20241204	3.50	5100	-27.55	20240307	3570	3.50	20241204	5100	-27.55	20240307	3570	3.50	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
16	20241204	100250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3640	-60	5	-1.62	15075350	4146	43.35	3570	3700	3570	4810	2590	3700	3636.12	54.80	-725	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	694	6.03	0.27	12	0.02	604.00	13635.00	5100	20240307	-28.63	3570	20241204	1.96	5100	-28.63	20240307	3570	1.96	20241204	5100	-28.63	20240307	3570	1.96	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
17	20241204	090254	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	3650	-50	5	-1.35	1236950	344	3.60	3570	3700	3570	4810	2590	3700	3595.78	54.80	-18	3763	3731	3713	3681	3663	3722	3672	95	1110	500	2660	5	1	19072280	696	6.04	0.27	12	0.00	604.00	13635.00	5100	20240307	-28.43	3570	20241204	2.24	5100	-28.43	20240307	3570	2.24	20241204	5100	-28.43	20240307	3570	2.24	20241204	0.72	N	013870	500	95 억	10451301	N	N	1	N	N
18	20241203	160310	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3700	-20	5	-0.54	35425645	9563	113.99	3705	3745	3695	4835	2605	3720	3704.45	54.80	-381	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	706	6.13	0.27	12	0.05	604.00	13635.00	5100	20240307	-27.45	3620	20241115	2.21	5100	-27.45	20240307	3620	2.21	20241115	5100	-27.45	20240307	3620	2.21	20241115	0.72	N	013870	500	95 억	10451670	N	N	1	N	N
19	20241203	150313	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3700	-20	5	-0.54	31500865	8502	101.35	3705	3745	3695	4835	2605	3720	3705.11	54.80	-276	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	706	6.13	0.27	12	0.04	604.00	13635.00	5100	20240307	-27.45	3620	20241115	2.21	5100	-27.45	20240307	3620	2.21	20241115	5100	-27.45	20240307	3620	2.21	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
20	20241203	140307	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3705	-15	5	-0.40	23852130	6435	76.71	3705	3745	3695	4835	2605	3720	3706.62	54.80	-276	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	707	6.13	0.27	12	0.03	604.00	13635.00	5100	20240307	-27.35	3620	20241115	2.35	5100	-27.35	20240307	3620	2.35	20241115	5100	-27.35	20240307	3620	2.35	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
21	20241203	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3695	-25	5	-0.67	22186005	5985	71.34	3705	3745	3695	4835	2605	3720	3706.93	54.80	-275	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	705	6.12	0.27	12	0.03	604.00	13635.00	5100	20240307	-27.55	3620	20241115	2.07	5100	-27.55	20240307	3620	2.07	20241115	5100	-27.55	20240307	3620	2.07	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
22	20241203	120316	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3700	-20	5	-0.54	15428280	4159	49.58	3705	3745	3700	4835	2605	3720	3709.61	54.80	-168	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	706	6.13	0.27	12	0.02	604.00	13635.00	5100	20240307	-27.45	3620	20241115	2.21	5100	-27.45	20240307	3620	2.21	20241115	5100	-27.45	20240307	3620	2.21	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
23	20241203	110304	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3720	0	3	0.00	8331080	2242	26.73	3705	3745	3705	4835	2605	3720	3715.91	54.80	-168	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	709	6.16	0.27	12	0.01	604.00	13635.00	5100	20240307	-27.06	3620	20241115	2.76	5100	-27.06	20240307	3620	2.76	20241115	5100	-27.06	20240307	3620	2.76	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
24	20241203	100258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3725	5	2	0.13	8093250	2178	25.96	3705	3745	3705	4835	2605	3720	3715.91	54.80	-168	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	710	6.17	0.27	12	0.01	604.00	13635.00	5100	20240307	-26.96	3620	20241115	2.90	5100	-26.96	20240307	3620	2.90	20241115	5100	-26.96	20240307	3620	2.90	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
25	20241203	090258	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3705	-15	5	-0.40	978120	264	3.15	3705	3705	3705	4835	2605	3720	3705.00	54.80	-8	3816	3767	3736	3687	3656	3752	3672	95	1115	500	2670	5	1	19072280	707	6.13	0.27	12	0.00	604.00	13635.00	5100	20240307	-27.35	3620	20241115	2.35	5100	-27.35	20240307	3620	2.35	20241115	5100	-27.35	20240307	3620	2.35	20241115	0.72	N	013870	500	95 억	10451670	N	N	0	N	N
26	20241202	160251	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3720	-65	5	-1.72	30717100	8243	310.12	3740	3785	3705	4920	2650	3785	3726.45	54.80	-641	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	709	6.16	0.27	12	0.04	604.00	13635.00	5100	20240307	-27.06	3620	20241115	2.76	5100	-27.06	20240307	3620	2.76	20241115	5100	-27.06	20240307	3620	2.76	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
27	20241202	150312	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3720	-65	5	-1.72	28927745	7762	292.02	3740	3785	3705	4920	2650	3785	3726.84	54.80	-519	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	709	6.16	0.27	12	0.04	604.00	13635.00	5100	20240307	-27.06	3620	20241115	2.76	5100	-27.06	20240307	3620	2.76	20241115	5100	-27.06	20240307	3620	2.76	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
28	20241202	140300	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3725	-60	5	-1.59	27271845	7317	275.28	3740	3785	3705	4920	2650	3785	3727.19	54.80	-354	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	710	6.17	0.27	12	0.04	604.00	13635.00	5100	20240307	-26.96	3620	20241115	2.90	5100	-26.96	20240307	3620	2.90	20241115	5100	-26.96	20240307	3620	2.90	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
29	20241202	130306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3725	-60	5	-1.59	25761495	6911	260.01	3740	3785	3705	4920	2650	3785	3727.61	54.80	-349	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	710	6.17	0.27	12	0.04	604.00	13635.00	5100	20240307	-26.96	3620	20241115	2.90	5100	-26.96	20240307	3620	2.90	20241115	5100	-26.96	20240307	3620	2.90	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
30	20241202	120306	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3730	-55	5	-1.45	20340525	5451	205.08	3740	3785	3710	4920	2650	3785	3731.52	54.80	-365	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	711	6.18	0.27	12	0.03	604.00	13635.00	5100	20240307	-26.86	3620	20241115	3.04	5100	-26.86	20240307	3620	3.04	20241115	5100	-26.86	20240307	3620	3.04	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
31	20241202	110254	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3720	-65	5	-1.72	9474420	2539	95.52	3740	3785	3715	4920	2650	3785	3731.56	54.80	-228	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	709	6.16	0.27	12	0.01	604.00	13635.00	5100	20240307	-27.06	3620	20241115	2.76	5100	-27.06	20240307	3620	2.76	20241115	5100	-27.06	20240307	3620	2.76	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
32	20241202	100252	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3735	-50	5	-1.32	4604475	1231	46.31	3740	3785	3725	4920	2650	3785	3740.43	54.80	-168	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	712	6.18	0.27	12	0.01	604.00	13635.00	5100	20240307	-26.76	3620	20241115	3.18	5100	-26.76	20240307	3620	3.18	20241115	5100	-26.76	20240307	3620	3.18	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N
33	20241202	090253	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3740	-45	5	-1.19	385220	103	3.88	3740	3740	3740	4920	2650	3785	3740.00	54.80	0	3821	3802	3766	3747	3711	3812	3757	95	1135	500	2720	5	1	19072280	713	6.19	0.27	12	0.00	604.00	13635.00	5100	20240307	-26.67	3620	20241115	3.31	5100	-26.67	20240307	3620	3.31	20241115	5100	-26.67	20240307	3620	3.31	20241115	0.72	N	013870	500	95 억	10452215	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History