KissMeData/047810/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	foreignNetBuyingQuantity	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	160453	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57600	-2800	5	-4.64	42151931800	724613	115.45	60900	60900	57000	78500	42300	60400	58172.40	35.36	-9600	19051	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56146	25.07	3.51	12	0.74	2298.00	16388.00	70600	20241114	-18.41	45850	20231129	25.63	70600	-18.41	20241114	47800	20.50	20240202	70600	-18.41	20241114	46650	23.47	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	3189	N	N
3	20241205	150456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	57600	-2800	5	-4.64	39505498300	678650	108.13	60900	60900	57000	78500	42300	60400	58211.43	35.36	-9600	13772	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56146	25.07	3.51	12	0.70	2298.00	16388.00	70600	20241114	-18.41	45850	20231129	25.63	70600	-18.41	20241114	47800	20.50	20240202	70600	-18.41	20241114	46650	23.47	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
4	20241205	140454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	30956129200	530571	84.53	60900	60900	57000	78500	42300	60400	58344.38	35.36	-9600	1184	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.54	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
5	20241205	130454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	28864763900	494694	78.82	60900	60900	57000	78500	42300	60400	58348.13	35.36	-9600	-685	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.51	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
6	20241205	120455	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58300	-2100	5	-3.48	27364497800	468989	74.72	60900	60900	57000	78500	42300	60400	58347.22	35.36	-9600	-1836	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	56828	25.37	3.56	12	0.48	2298.00	16388.00	70600	20241114	-17.42	45850	20231129	27.15	70600	-17.42	20241114	47800	21.97	20240202	70600	-17.42	20241114	46650	24.97	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
7	20241205	110453	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58800	-1600	5	-2.65	25052356200	429460	68.42	60900	60900	57000	78500	42300	60400	58333.86	35.36	-9600	-6925	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57315	25.59	3.59	12	0.44	2298.00	16388.00	70600	20241114	-16.71	45850	20231129	28.24	70600	-16.71	20241114	47800	23.01	20240202	70600	-16.71	20241114	46650	26.05	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
8	20241205	100451	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	58800	-1600	5	-2.65	21392413700	367422	58.54	60900	60900	57000	78500	42300	60400	58222.16	35.36	-9600	-13354	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57315	25.59	3.59	12	0.38	2298.00	16388.00	70600	20241114	-16.71	45850	20231129	28.24	70600	-16.71	20241114	47800	23.01	20240202	70600	-16.71	20241114	46650	26.05	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
9	20241205	090454	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59300	-1100	5	-1.82	2169541300	36123	5.76	60900	60900	59200	78500	42300	60400	60058.48	35.36	-9600	-12293	62266	61332	60166	59232	58066	61800	59700	4874	18100	5000	45900	100	1	97475107	57803	25.81	3.62	12	0.04	2298.00	16388.00	70600	20241114	-16.01	45850	20231129	29.33	70600	-16.01	20241114	47800	24.06	20240202	70600	-16.01	20241114	46650	27.12	20231212	0.72	N	047810	5000	4873 억	34467800	N	N	1068	N	N
10	20241204	160446	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60400	-600	5	-0.98	37581176700	624724	97.81	59500	61100	59000	79300	42700	61000	60155.26	35.36	0	-22857	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58875	26.28	3.69	12	0.64	2298.00	16388.00	70600	20241114	-14.45	45850	20231129	31.73	70600	-14.45	20241114	47800	26.36	20240202	70600	-14.45	20241114	46650	29.47	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	1068	N	N
11	20241204	150447	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	35409761000	588785	92.18	59500	61100	59000	79300	42700	61000	60139.98	35.36	0	-11215	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.60	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
12	20241204	140446	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60300	-700	5	-1.15	32309351300	537505	84.15	59500	61100	59000	79300	42700	61000	60109.39	35.36	0	-4523	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58777	26.24	3.68	12	0.55	2298.00	16388.00	70600	20241114	-14.59	45850	20231129	31.52	70600	-14.59	20241114	47800	26.15	20240202	70600	-14.59	20241114	46650	29.26	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
13	20241204	130442	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60400	-600	5	-0.98	28205991400	469524	73.51	59500	61100	59000	79300	42700	61000	60073.03	35.36	0	1890	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58875	26.28	3.69	12	0.48	2298.00	16388.00	70600	20241114	-14.45	45850	20231129	31.73	70600	-14.45	20241114	47800	26.36	20240202	70600	-14.45	20241114	46650	29.47	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
14	20241204	120441	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	26127682700	435123	68.12	59500	61100	59000	79300	42700	61000	60046.03	35.36	0	11570	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.45	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
15	20241204	110439	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60100	-900	5	-1.48	23146583900	385568	60.36	59500	61100	59000	79300	42700	61000	60031.71	35.36	0	18824	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58583	26.15	3.67	12	0.40	2298.00	16388.00	70600	20241114	-14.87	45850	20231129	31.08	70600	-14.87	20241114	47800	25.73	20240202	70600	-14.87	20241114	46650	28.83	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
16	20241204	100439	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	-500	5	-0.82	18356222600	305896	47.89	59500	61100	59000	79300	42700	61000	60007.13	35.36	0	35518	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58972	26.33	3.69	12	0.31	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
17	20241204	090445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	-1000	5	-1.64	5828248800	97769	15.31	59500	60300	59000	79300	42700	61000	59608.38	35.36	0	22695	62733	61866	60633	59766	58533	62300	60200	4874	18300	5000	46360	100	1	97475107	58485	26.11	3.66	12	0.10	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.74	N	047810	5000	4873 억	34466119	N	N	6823	N	N
18	20241203	160507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61000	1400	2	2.35	38658375800	636215	110.97	60200	61500	59400	77400	41800	59600	60762.78	35.34	0	-138341	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59460	26.54	3.72	12	0.65	2298.00	16388.00	70600	20241114	-13.60	45850	20231129	33.04	70600	-13.60	20241114	47800	27.62	20240202	70600	-13.60	20241114	46650	30.76	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6821	N	N
19	20241203	150521	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61000	1400	2	2.35	35692619700	587595	102.49	60200	61500	59400	77400	41800	59600	60743.65	35.34	0	-134409	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59460	26.54	3.72	12	0.60	2298.00	16388.00	70600	20241114	-13.60	45850	20231129	33.04	70600	-13.60	20241114	47800	27.62	20240202	70600	-13.60	20241114	46650	30.76	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
20	20241203	140511	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61400	1800	2	3.02	31247719500	514986	89.83	60200	61500	59400	77400	41800	59600	60676.92	35.34	0	-102373	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59850	26.72	3.75	12	0.53	2298.00	16388.00	70600	20241114	-13.03	45850	20231129	33.91	70600	-13.03	20241114	47800	28.45	20240202	70600	-13.03	20241114	46650	31.62	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
21	20241203	130507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61100	1500	2	2.52	27566862700	454922	79.35	60200	61400	59400	77400	41800	59600	60596.99	35.34	0	-77759	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59557	26.59	3.73	12	0.47	2298.00	16388.00	70600	20241114	-13.46	45850	20231129	33.26	70600	-13.46	20241114	47800	27.82	20240202	70600	-13.46	20241114	46650	30.98	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
22	20241203	120526	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61200	1600	2	2.68	24009361800	396794	69.21	60200	61400	59400	77400	41800	59600	60508.47	35.34	0	-55275	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59655	26.63	3.73	12	0.41	2298.00	16388.00	70600	20241114	-13.31	45850	20231129	33.48	70600	-13.31	20241114	47800	28.03	20240202	70600	-13.31	20241114	46650	31.19	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
23	20241203	110507	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	61100	1500	2	2.52	19054996400	315748	55.07	60200	61100	59400	77400	41800	59600	60348.84	35.34	0	-39401	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	59557	26.59	3.73	12	0.32	2298.00	16388.00	70600	20241114	-13.46	45850	20231129	33.26	70600	-13.46	20241114	47800	27.82	20240202	70600	-13.46	20241114	46650	30.98	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
24	20241203	100459	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60500	900	2	1.51	11473170400	191081	33.33	60200	60800	59400	77400	41800	59600	60043.58	35.34	0	-29461	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	58972	26.33	3.69	12	0.20	2298.00	16388.00	70600	20241114	-14.31	45850	20231129	31.95	70600	-14.31	20241114	47800	26.57	20240202	70600	-14.31	20241114	46650	29.69	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
25	20241203	090458	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	400	2	0.67	2018961300	33573	5.86	60200	60400	59800	77400	41800	59600	60137.10	35.34	0	-4497	61666	60632	59566	58532	57466	61150	59050	4874	17800	5000	45290	100	1	97475107	58485	26.11	3.66	12	0.03	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.78	N	047810	5000	4873 억	34447711	N	N	6435	N	N
26	20241202	160445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59600	1200	2	2.05	34084268200	571007	92.08	58900	60600	58500	75900	40900	58400	59691.76	35.16	0	-94493	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58095	25.94	3.64	12	0.59	2298.00	16388.00	70600	20241114	-15.58	45850	20231129	29.99	70600	-15.58	20241114	47800	24.69	20240202	70600	-15.58	20241114	46650	27.76	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	6435	N	N
27	20241202	150521	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59900	1500	2	2.57	30212872500	506138	81.62	58900	60600	58500	75900	40900	58400	59693.04	35.16	0	-70710	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58388	26.07	3.66	12	0.52	2298.00	16388.00	70600	20241114	-15.16	45850	20231129	30.64	70600	-15.16	20241114	47800	25.31	20240202	70600	-15.16	20241114	46650	28.40	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
28	20241202	140459	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59700	1300	2	2.23	25041729100	419677	67.68	58900	60600	58500	75900	40900	58400	59669.15	35.16	0	-33795	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58193	25.98	3.64	12	0.43	2298.00	16388.00	70600	20241114	-15.44	45850	20231129	30.21	70600	-15.44	20241114	47800	24.90	20240202	70600	-15.44	20241114	46650	27.97	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
29	20241202	130456	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59400	1000	2	1.71	21925270600	367245	59.22	58900	60600	58500	75900	40900	58400	59702.14	35.16	0	-16827	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57900	25.85	3.62	12	0.38	2298.00	16388.00	70600	20241114	-15.86	45850	20231129	29.55	70600	-15.86	20241114	47800	24.27	20240202	70600	-15.86	20241114	46650	27.33	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
30	20241202	120514	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59300	900	2	1.54	19640286100	328665	53.00	58900	60600	58500	75900	40900	58400	59757.90	35.16	0	-8617	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57803	25.81	3.62	12	0.34	2298.00	16388.00	70600	20241114	-16.01	45850	20231129	29.33	70600	-16.01	20241114	47800	24.06	20240202	70600	-16.01	20241114	46650	27.12	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
31	20241202	110444	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59100	700	2	1.20	17707335100	296012	47.74	58900	60600	58500	75900	40900	58400	59819.81	35.16	0	1626	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57608	25.72	3.61	12	0.30	2298.00	16388.00	70600	20241114	-16.29	45850	20231129	28.90	70600	-16.29	20241114	47800	23.64	20240202	70600	-16.29	20241114	46650	26.69	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
32	20241202	100445	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	60000	1600	2	2.74	13557970700	226195	36.48	58900	60600	58500	75900	40900	58400	59939.53	35.16	0	15746	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	58485	26.11	3.66	12	0.23	2298.00	16388.00	70600	20241114	-15.01	45850	20231129	30.86	70600	-15.01	20241114	47800	25.52	20240202	70600	-15.01	20241114	46650	28.62	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N
33	20241202	090444	55	20.00	KOSPI200	운수.장비	N	N	N	Y	40	Y	59400	1000	2	1.71	1727854400	29235	4.71	58900	59600	58500	75900	40900	58400	59103.05	35.16	0	7882	61666	60032	59066	57432	56466	59550	56950	4874	17500	5000	44380	100	1	97475107	57900	25.85	3.62	12	0.03	2298.00	16388.00	70600	20241114	-15.86	45850	20231129	29.55	70600	-15.86	20241114	47800	24.27	20240202	70600	-15.86	20241114	46650	27.33	20231212	0.79	N	047810	5000	4873 억	34272873	N	N	2989	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History