KissMeData/041650/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	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	160435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	263780420	89392	73.52	2970	3010	2925	3865	2085	2975	2950.83	1.65	-15753	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.42	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
3	20241205	150438	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	206512370	69893	57.48	2970	3010	2940	3865	2085	2975	2954.69	1.65	-18145	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.33	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
4	20241205	140436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	171035915	57857	47.59	2970	3010	2945	3865	2085	2975	2956.18	1.65	-15106	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.27	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
5	20241205	130436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	124305740	42056	34.59	2970	3010	2945	3865	2085	2975	2955.72	1.65	-8195	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.89	2900	20241120	2.07	4690	-36.89	20240401	2900	2.07	20241120	4690	-36.89	20240401	2900	2.07	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
6	20241205	120437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	115339670	39032	32.10	2970	3010	2945	3865	2085	2975	2955.00	1.65	-7703	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.18	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
7	20241205	110435	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	109038440	36898	30.35	2970	3010	2945	3865	2085	2975	2955.13	1.65	-7594	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	633	4.50	0.29	12	0.17	655.00	10014.00	4690	20240401	-37.10	2900	20241120	1.72	4690	-37.10	20240401	2900	1.72	20241120	4690	-37.10	20240401	2900	1.72	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
8	20241205	100433	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	90491005	30610	25.18	2970	3010	2945	3865	2085	2975	2956.26	1.65	-8238	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	636	4.52	0.30	12	0.14	655.00	10014.00	4690	20240401	-36.89	2900	20241120	2.07	4690	-36.89	20240401	2900	2.07	20241120	4690	-36.89	20240401	2900	2.07	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
9	20241205	090437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	8148925	2743	2.26	2970	3010	2965	3865	2085	2975	2970.81	1.65	573	3058	3016	2973	2931	2888	3017	2932	107	890	500	2200	5	1	21471450	637	4.53	0.30	12	0.01	655.00	10014.00	4690	20240401	-36.78	2900	20241120	2.24	4690	-36.78	20240401	2900	2.24	20241120	4690	-36.78	20240401	2900	2.24	20241120	1.45	N	041650	500	107 억	354558	N	N	0	N	N
10	20241204	160429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-50	5	-1.65	360482955	121291	191.96	2975	3015	2930	3930	2120	3025	2972.05	1.63	1828	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	639	4.54	0.30	12	0.56	655.00	10014.00	4690	20240401	-36.57	2900	20241120	2.59	4690	-36.57	20240401	2900	2.59	20241120	4690	-36.57	20240401	2900	2.59	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
11	20241204	150430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-45	5	-1.49	286381040	96246	152.33	2975	3015	2930	3930	2120	3025	2975.51	1.63	1264	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	640	4.55	0.30	12	0.45	655.00	10014.00	4690	20240401	-36.46	2900	20241120	2.76	4690	-36.46	20240401	2900	2.76	20241120	4690	-36.46	20240401	2900	2.76	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
12	20241204	140429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-30	5	-0.99	205226100	68933	109.10	2975	3015	2930	3930	2120	3025	2977.18	1.63	-5266	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.32	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
13	20241204	130425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-40	5	-1.32	165748500	55692	88.14	2975	3015	2930	3930	2120	3025	2976.16	1.63	-5969	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	641	4.56	0.30	12	0.26	655.00	10014.00	4690	20240401	-36.35	2900	20241120	2.93	4690	-36.35	20240401	2900	2.93	20241120	4690	-36.35	20240401	2900	2.93	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
14	20241204	120424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-45	5	-1.49	148129290	49782	78.79	2975	3015	2930	3930	2120	3025	2975.56	1.63	-9788	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	640	4.55	0.30	12	0.23	655.00	10014.00	4690	20240401	-36.46	2900	20241120	2.76	4690	-36.46	20240401	2900	2.76	20241120	4690	-36.46	20240401	2900	2.76	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
15	20241204	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-30	5	-0.99	127464080	42848	67.81	2975	3015	2930	3930	2120	3025	2974.80	1.63	-7820	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.20	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
16	20241204	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-40	5	-1.32	111518035	37512	59.37	2975	3015	2930	3930	2120	3025	2972.86	1.63	-6337	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	641	4.56	0.30	12	0.17	655.00	10014.00	4690	20240401	-36.35	2900	20241120	2.93	4690	-36.35	20240401	2900	2.93	20241120	4690	-36.35	20240401	2900	2.93	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
17	20241204	090427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-30	5	-0.99	25733005	8695	13.76	2975	3000	2930	3930	2120	3025	2959.52	1.63	978	3085	3055	3015	2985	2945	3070	3000	107	905	500	2230	5	1	21471450	643	4.57	0.30	12	0.04	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.55	N	041650	500	107 억	350225	N	N	1	N	N
18	20241203	160449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	10	2	0.33	190407780	63134	65.63	2975	3045	2975	3915	2115	3015	3015.93	1.50	28734	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	650	4.62	0.30	12	0.29	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.47	N	041650	500	107 억	321758	N	N	1	N	N
19	20241203	150500	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	15	2	0.50	175213090	58112	60.41	2975	3045	2975	3915	2115	3015	3015.09	1.50	27480	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	651	4.63	0.30	12	0.27	655.00	10014.00	4690	20240401	-35.39	2900	20241120	4.48	4690	-35.39	20240401	2900	4.48	20241120	4690	-35.39	20240401	2900	4.48	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
20	20241203	140452	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	15	2	0.50	141565610	46994	48.85	2975	3045	2975	3915	2115	3015	3012.42	1.50	20344	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	651	4.63	0.30	12	0.22	655.00	10014.00	4690	20240401	-35.39	2900	20241120	4.48	4690	-35.39	20240401	2900	4.48	20241120	4690	-35.39	20240401	2900	4.48	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
21	20241203	130448	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	5	2	0.17	129834455	43110	44.82	2975	3045	2975	3915	2115	3015	3011.70	1.50	18292	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	648	4.61	0.30	12	0.20	655.00	10014.00	4690	20240401	-35.61	2900	20241120	4.14	4690	-35.61	20240401	2900	4.14	20241120	4690	-35.61	20240401	2900	4.14	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
22	20241203	120507	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	10	2	0.33	104220330	34637	36.01	2975	3025	2975	3915	2115	3015	3008.93	1.50	17654	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	650	4.62	0.30	12	0.16	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
23	20241203	110449	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	0	3	0.00	91428590	30399	31.60	2975	3025	2975	3915	2115	3015	3007.61	1.50	16595	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	647	4.60	0.30	12	0.14	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
24	20241203	100440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	0	3	0.00	62746240	20897	21.72	2975	3025	2975	3915	2115	3015	3002.63	1.50	9801	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	647	4.60	0.30	12	0.10	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
25	20241203	090440	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-20	5	-0.66	18881840	6324	6.57	2975	3010	2975	3915	2115	3015	2985.63	1.50	1318	3088	3051	3018	2981	2948	3070	3000	107	900	500	2230	5	1	21471450	643	4.57	0.30	12	0.03	655.00	10014.00	4690	20240401	-36.14	2900	20241120	3.28	4690	-36.14	20240401	2900	3.28	20241120	4690	-36.14	20240401	2900	3.28	20241120	1.47	N	041650	500	107 억	321758	N	N	0	N	N
26	20241202	160427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-20	5	-0.66	279704595	93033	42.39	3010	3055	2985	3945	2125	3035	3006.41	1.46	6904	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	647	4.60	0.30	12	0.43	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
27	20241202	150457	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-20	5	-0.66	251910280	83786	38.17	3010	3055	2985	3945	2125	3035	3006.59	1.46	6394	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	647	4.60	0.30	12	0.39	655.00	10014.00	4690	20240401	-35.71	2900	20241120	3.97	4690	-35.71	20240401	2900	3.97	20241120	4690	-35.71	20240401	2900	3.97	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
28	20241202	140437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-25	5	-0.82	236306460	78607	35.81	3010	3055	2985	3945	2125	3035	3006.18	1.46	6392	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.37	655.00	10014.00	4690	20240401	-35.82	2900	20241120	3.79	4690	-35.82	20240401	2900	3.79	20241120	4690	-35.82	20240401	2900	3.79	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
29	20241202	130439	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-30	5	-0.99	225568650	75041	34.19	3010	3055	2985	3945	2125	3035	3005.94	1.46	5624	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	645	4.59	0.30	12	0.35	655.00	10014.00	4690	20240401	-35.93	2900	20241120	3.62	4690	-35.93	20240401	2900	3.62	20241120	4690	-35.93	20240401	2900	3.62	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
30	20241202	120454	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-25	5	-0.82	162955025	54167	24.68	3010	3055	2995	3945	2125	3035	3008.38	1.46	6870	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	646	4.60	0.30	12	0.25	655.00	10014.00	4690	20240401	-35.82	2900	20241120	3.79	4690	-35.82	20240401	2900	3.79	20241120	4690	-35.82	20240401	2900	3.79	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
31	20241202	110428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	151541685	50370	22.95	3010	3055	2995	3945	2125	3035	3008.57	1.46	6841	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	648	4.61	0.30	12	0.23	655.00	10014.00	4690	20240401	-35.61	2900	20241120	4.14	4690	-35.61	20240401	2900	4.14	20241120	4690	-35.61	20240401	2900	4.14	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
32	20241202	100427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-10	5	-0.33	98164370	32579	14.84	3010	3055	3000	3945	2125	3035	3013.12	1.46	5052	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	650	4.62	0.30	12	0.15	655.00	10014.00	4690	20240401	-35.50	2900	20241120	4.31	4690	-35.50	20240401	2900	4.31	20241120	4690	-35.50	20240401	2900	4.31	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N
33	20241202	090427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	10	2	0.33	11203970	3716	1.69	3010	3055	3010	3945	2125	3035	3015.06	1.46	400	3168	3101	3058	2991	2948	3080	2970	107	910	500	2240	5	1	21471450	654	4.65	0.30	12	0.02	655.00	10014.00	4690	20240401	-35.07	2900	20241120	5.00	4690	-35.07	20240401	2900	5.00	20241120	4690	-35.07	20240401	2900	5.00	20241120	1.55	N	041650	500	107 억	313215	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History