KissMeData/075180/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

14 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	160609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3355	-65	5	-1.90	22279545	6651	249.57	3495	3495	3325	4445	2395	3420	3349.80	66.46	-15	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	644	19.39	0.28	12	0.03	173.00	11995.00	4600	20240102	-27.07	3240	20241129	3.55	4600	-27.07	20240102	3240	3.55	20241129	4600	-27.07	20240102	3240	3.55	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
3	20241205	150612	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	-70	5	-2.05	17999140	5382	201.95	3495	3495	3325	4445	2395	3420	3344.32	66.46	-9	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	643	19.36	0.28	12	0.03	173.00	11995.00	4600	20240102	-27.17	3240	20241129	3.40	4600	-27.17	20240102	3240	3.40	20241129	4600	-27.17	20240102	3240	3.40	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
4	20241205	140604	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	-70	5	-2.05	15265475	4566	171.33	3495	3495	3325	4445	2395	3420	3343.29	66.46	276	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	643	19.36	0.28	12	0.02	173.00	11995.00	4600	20240102	-27.17	3240	20241129	3.40	4600	-27.17	20240102	3240	3.40	20241129	4600	-27.17	20240102	3240	3.40	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
5	20241205	130609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3330	-90	5	-2.63	11583985	3464	129.98	3495	3495	3325	4445	2395	3420	3344.11	66.46	350	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	639	19.25	0.28	12	0.02	173.00	11995.00	4600	20240102	-27.61	3240	20241129	2.78	4600	-27.61	20240102	3240	2.78	20241129	4600	-27.61	20240102	3240	2.78	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
6	20241205	120610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	-75	5	-2.19	8786785	2624	98.46	3495	3495	3325	4445	2395	3420	3348.62	66.46	350	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	642	19.34	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
7	20241205	110609	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3340	-80	5	-2.34	4797255	1430	53.66	3495	3495	3325	4445	2395	3420	3354.72	66.46	1	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	641	19.31	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.39	3240	20241129	3.09	4600	-27.39	20240102	3240	3.09	20241129	4600	-27.39	20240102	3240	3.09	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
8	20241205	100606	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3385	-35	5	-1.02	4580155	1365	51.22	3495	3495	3325	4445	2395	3420	3355.42	66.46	1	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	650	19.57	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.41	3240	20241129	4.48	4600	-26.41	20240102	3240	4.48	20241129	4600	-26.41	20240102	3240	4.48	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
9	20241205	090610	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3495	75	2	2.19	192225	55	2.06	3495	3495	3495	4445	2395	3420	3495.00	66.46	0	3490	3455	3395	3360	3300	3472	3377	96	1025	500	2460	5	1	19200000	671	20.20	0.29	12	0.00	173.00	11995.00	4600	20240102	-24.02	3240	20241129	7.87	4600	-24.02	20240102	3240	7.87	20241129	4600	-24.02	20240102	3240	7.87	20241129	0.19	N	075180	500	96 억	12759840	N	N	0	N	N
10	20241204	160600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3420	45	2	1.33	8967700	2665	74.88	3375	3430	3335	4385	2365	3375	3364.99	66.46	5	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	657	19.77	0.29	12	0.01	173.00	11995.00	4600	20240102	-25.65	3240	20241129	5.56	4600	-25.65	20240102	3240	5.56	20241129	4600	-25.65	20240102	3240	5.56	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
11	20241204	150600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3430	55	2	1.63	7873350	2345	65.89	3375	3430	3335	4385	2365	3375	3357.51	66.46	9	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	659	19.83	0.29	12	0.01	173.00	11995.00	4600	20240102	-25.43	3240	20241129	5.86	4600	-25.43	20240102	3240	5.86	20241129	4600	-25.43	20240102	3240	5.86	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
12	20241204	140559	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	-30	5	-0.89	6013315	1792	50.35	3375	3375	3335	4385	2365	3375	3355.64	66.46	13	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	642	19.34	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
13	20241204	130556	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3335	-40	5	-1.19	5417905	1614	45.35	3375	3375	3335	4385	2365	3375	3356.82	66.46	0	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	640	19.28	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.50	3240	20241129	2.93	4600	-27.50	20240102	3240	2.93	20241129	4600	-27.50	20240102	3240	2.93	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
14	20241204	120555	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3360	-15	5	-0.44	3756720	1118	31.41	3375	3375	3345	4385	2365	3375	3360.21	66.46	0	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	645	19.42	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.96	3240	20241129	3.70	4600	-26.96	20240102	3240	3.70	20241129	4600	-26.96	20240102	3240	3.70	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
15	20241204	110548	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3375	0	3	0.00	3420720	1018	28.60	3375	3375	3345	4385	2365	3375	3360.24	66.46	0	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	648	19.51	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.63	3240	20241129	4.17	4600	-26.63	20240102	3240	4.17	20241129	4600	-26.63	20240102	3240	4.17	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
16	20241204	100552	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3360	-15	5	-0.44	3417345	1017	28.58	3375	3375	3345	4385	2365	3375	3360.22	66.46	0	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	645	19.42	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.96	3240	20241129	3.70	4600	-26.96	20240102	3240	3.70	20241129	4600	-26.96	20240102	3240	3.70	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
17	20241204	090600	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3375	0	3	0.00	10125	3	0.08	3375	3375	3375	4385	2365	3375	3375.00	66.46	0	3398	3386	3363	3351	3328	3392	3357	96	1010	500	2430	5	1	19200000	648	19.51	0.28	12	0.00	173.00	11995.00	4600	20240102	-26.63	3240	20241129	4.17	4600	-26.63	20240102	3240	4.17	20241129	4600	-26.63	20240102	3240	4.17	20241129	0.19	N	075180	500	96 억	12759848	N	N	1	N	N
18	20241203	160626	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3375	0	3	0.00	11952285	3559	64.25	3350	3375	3340	4385	2365	3375	3358.33	66.46	-2	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	648	19.51	0.28	12	0.02	173.00	11995.00	4600	20240102	-26.63	3240	20241129	4.17	4600	-26.63	20240102	3240	4.17	20241129	4600	-26.63	20240102	3240	4.17	20241129	0.20	N	075180	500	96 억	12759850	N	N	1	N	N
19	20241203	150647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3370	-5	5	-0.15	7754840	2314	41.78	3350	3375	3340	4385	2365	3375	3351.27	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	647	19.48	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.74	3240	20241129	4.01	4600	-26.74	20240102	3240	4.01	20241129	4600	-26.74	20240102	3240	4.01	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
20	20241203	140633	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3360	-15	5	-0.44	5985790	1789	32.30	3350	3375	3340	4385	2365	3375	3345.89	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	645	19.42	0.28	12	0.01	173.00	11995.00	4600	20240102	-26.96	3240	20241129	3.70	4600	-26.96	20240102	3240	3.70	20241129	4600	-26.96	20240102	3240	3.70	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
21	20241203	130636	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	-30	5	-0.89	5299030	1584	28.60	3350	3375	3340	4385	2365	3375	3345.35	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	642	19.34	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
22	20241203	120647	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	-30	5	-0.89	5299030	1584	28.60	3350	3375	3340	4385	2365	3375	3345.35	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	642	19.34	0.28	12	0.01	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
23	20241203	110629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3340	-35	5	-1.04	1944030	581	10.49	3350	3375	3340	4385	2365	3375	3346.01	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	641	19.31	0.28	12	0.00	173.00	11995.00	4600	20240102	-27.39	3240	20241129	3.09	4600	-27.39	20240102	3240	3.09	20241129	4600	-27.39	20240102	3240	3.09	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
24	20241203	100618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	-30	5	-0.89	1117930	334	6.03	3350	3375	3345	4385	2365	3375	3347.10	66.46	22	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	642	19.34	0.28	12	0.00	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
25	20241203	090616	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	-25	5	-0.74	234500	70	1.26	3350	3350	3350	4385	2365	3375	3350.00	66.46	0	3458	3416	3358	3316	3258	3437	3337	96	1010	500	2430	5	1	19200000	643	19.36	0.28	12	0.00	173.00	11995.00	4600	20240102	-27.17	3240	20241129	3.40	4600	-27.17	20240102	3240	3.40	20241129	4600	-27.17	20240102	3240	3.40	20241129	0.20	N	075180	500	96 억	12759850	N	N	0	N	N
26	20241202	160601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3375	65	2	1.96	18446200	5539	42.81	3320	3400	3300	4300	2320	3310	3330.20	66.46	-39	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	648	19.51	0.28	12	0.03	173.00	11995.00	4600	20240102	-26.63	3240	20241129	4.17	4600	-26.63	20240102	3240	4.17	20241129	4600	-26.63	20240102	3240	4.17	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
27	20241202	150645	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3390	80	2	2.42	18392200	5523	42.68	3320	3400	3300	4300	2320	3310	3330.11	66.46	-39	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	651	19.60	0.28	12	0.03	173.00	11995.00	4600	20240102	-26.30	3240	20241129	4.63	4600	-26.30	20240102	3240	4.63	20241129	4600	-26.30	20240102	3240	4.63	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
28	20241202	140629	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3400	90	2	2.72	16909555	5082	39.27	3320	3400	3300	4300	2320	3310	3327.34	66.46	-22	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	653	19.65	0.28	12	0.03	173.00	11995.00	4600	20240102	-26.09	3240	20241129	4.94	4600	-26.09	20240102	3240	4.94	20241129	4600	-26.09	20240102	3240	4.94	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
29	20241202	130614	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3310	0	3	0.00	15262505	4595	35.51	3320	3345	3300	4300	2320	3310	3321.55	66.46	-10	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	636	19.13	0.28	12	0.02	173.00	11995.00	4600	20240102	-28.04	3240	20241129	2.16	4600	-28.04	20240102	3240	2.16	20241129	4600	-28.04	20240102	3240	2.16	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
30	20241202	120632	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	35	2	1.06	12892165	3881	29.99	3320	3345	3300	4300	2320	3310	3321.87	66.46	-10	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	642	19.34	0.28	12	0.02	173.00	11995.00	4600	20240102	-27.28	3240	20241129	3.24	4600	-27.28	20240102	3240	3.24	20241129	4600	-27.28	20240102	3240	3.24	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
31	20241202	110554	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	-5	5	-0.15	8981345	2711	20.95	3320	3325	3300	4300	2320	3310	3312.93	66.46	0	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	635	19.10	0.28	12	0.01	173.00	11995.00	4600	20240102	-28.15	3240	20241129	2.01	4600	-28.15	20240102	3240	2.01	20241129	4600	-28.15	20240102	3240	2.01	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
32	20241202	100601	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3300	-10	5	-0.30	8485545	2561	19.79	3320	3325	3300	4300	2320	3310	3313.37	66.46	0	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	634	19.08	0.28	12	0.01	173.00	11995.00	4600	20240102	-28.26	3240	20241129	1.85	4600	-28.26	20240102	3240	1.85	20241129	4600	-28.26	20240102	3240	1.85	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N
33	20241202	090558	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3315	5	2	0.15	438105	132	1.02	3320	3325	3315	4300	2320	3310	3318.98	66.46	1	3463	3386	3313	3236	3163	3350	3200	96	990	500	2380	5	1	19200000	636	19.16	0.28	12	0.00	173.00	11995.00	4600	20240102	-27.93	3240	20241129	2.31	4600	-27.93	20240102	3240	2.31	20241129	4600	-27.93	20240102	3240	2.31	20241129	0.20	N	075180	500	96 억	12759889	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History