KissMeData/298690/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	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	161023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-50	5	-2.16	308526640	135169	57.66	2315	2315	2260	3005	1625	2315	2282.53	1.66	-37476	-37064	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2642	2.54	1.41	12	0.12	893.00	1608.00	3460	20240115	-34.54	2190	20240805	3.42	3460	-34.54	20240115	2190	3.42	20240805	3460	-34.54	20240115	2190	3.42	20240805	0.09	N	298690	1000	1166 억	965596	N	N	97	N	N
3	20241205	151031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-40	5	-1.73	282149610	123551	52.71	2315	2315	2260	3005	1625	2315	2283.67	1.66	-35857	-35540	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2654	2.55	1.41	12	0.11	893.00	1608.00	3460	20240115	-34.25	2190	20240805	3.88	3460	-34.25	20240115	2190	3.88	20240805	3460	-34.25	20240115	2190	3.88	20240805	0.09	N	298690	1000	1166 억	967215	N	N	155	N	N
4	20241205	141016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-35	5	-1.51	242855530	106262	45.33	2315	2315	2260	3005	1625	2315	2285.44	1.68	-24354	-24086	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2659	2.55	1.42	12	0.09	893.00	1608.00	3460	20240115	-34.10	2190	20240805	4.11	3460	-34.10	20240115	2190	4.11	20240805	3460	-34.10	20240115	2190	4.11	20240805	0.09	N	298690	1000	1166 억	978718	N	N	155	N	N
5	20241205	131026	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-30	5	-1.30	217709105	95226	40.62	2315	2315	2260	3005	1625	2315	2286.24	1.68	-22797	-22529	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2665	2.56	1.42	12	0.08	893.00	1608.00	3460	20240115	-33.96	2190	20240805	4.34	3460	-33.96	20240115	2190	4.34	20240805	3460	-33.96	20240115	2190	4.34	20240805	0.09	N	298690	1000	1166 억	980275	N	N	155	N	N
6	20241205	121025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	199742745	87352	37.27	2315	2315	2260	3005	1625	2315	2286.64	1.68	-22324	-22111	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2671	2.56	1.42	12	0.07	893.00	1608.00	3460	20240115	-33.82	2190	20240805	4.57	3460	-33.82	20240115	2190	4.57	20240805	3460	-33.82	20240115	2190	4.57	20240805	0.09	N	298690	1000	1166 억	980748	N	N	155	N	N
7	20241205	111024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	165702165	72487	30.92	2315	2315	2260	3005	1625	2315	2285.96	1.68	-22093	-21951	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2689	2.58	1.43	12	0.06	893.00	1608.00	3460	20240115	-33.38	2190	20240805	5.25	3460	-33.38	20240115	2190	5.25	20240805	3460	-33.38	20240115	2190	5.25	20240805	0.09	N	298690	1000	1166 억	980979	N	N	155	N	N
8	20241205	101023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-15	5	-0.65	133746290	58605	25.00	2315	2315	2260	3005	1625	2315	2282.17	1.68	-24111	-24035	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2683	2.58	1.43	12	0.05	893.00	1608.00	3460	20240115	-33.53	2190	20240805	5.02	3460	-33.53	20240115	2190	5.02	20240805	3460	-33.53	20240115	2190	5.02	20240805	0.09	N	298690	1000	1166 억	978961	N	N	155	N	N
9	20241205	091029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-30	5	-1.30	17961935	7824	3.34	2315	2315	2285	3005	1625	2315	2295.75	1.71	-4982	-4972	2388	2351	2318	2281	2248	2370	2300	1166	690	1000	1710	5	1	116640000	2665	2.56	1.42	12	0.01	893.00	1608.00	3460	20240115	-33.96	2190	20240805	4.34	3460	-33.96	20240115	2190	4.34	20240805	3460	-33.96	20240115	2190	4.34	20240805	0.09	N	298690	1000	1166 억	998090	N	N	155	N	N
10	20241204	161007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-50	5	-2.11	542554545	234345	132.21	2300	2355	2285	3070	1660	2365	2315.19	1.72	-14536	-14334	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2700	2.59	1.44	12	0.20	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	1003072	N	N	155	N	N
11	20241204	151008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-60	5	-2.54	531638890	229618	129.55	2300	2355	2285	3070	1660	2365	2315.32	1.72	-12964	-12762	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2689	2.58	1.43	12	0.20	893.00	1608.00	3460	20240115	-33.38	2190	20240805	5.25	3460	-33.38	20240115	2190	5.25	20240805	3460	-33.38	20240115	2190	5.25	20240805	0.09	N	298690	1000	1166 억	1004644	N	N	0	N	N
12	20241204	141010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-50	5	-2.11	407964620	175822	99.20	2300	2355	2300	3070	1660	2365	2320.33	1.74	-3933	-3651	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2700	2.59	1.44	12	0.15	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	1013675	N	N	0	N	N
13	20241204	131002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-45	5	-1.90	376119145	162059	91.43	2300	2355	2300	3070	1660	2365	2320.88	1.74	-2865	-2583	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2706	2.60	1.44	12	0.14	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	1014743	N	N	0	N	N
14	20241204	120958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-45	5	-1.90	299068090	128642	72.58	2300	2355	2300	3070	1660	2365	2324.81	1.74	-2254	-2092	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2706	2.60	1.44	12	0.11	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	1015354	N	N	0	N	N
15	20241204	110950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-30	5	-1.27	211266445	90819	51.24	2300	2355	2300	3070	1660	2365	2326.23	1.74	-5297	-5186	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2724	2.61	1.45	12	0.08	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	1012311	N	N	0	N	N
16	20241204	100951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-30	5	-1.27	184769920	79430	44.81	2300	2355	2300	3070	1660	2365	2326.20	1.74	-184	-125	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2724	2.61	1.45	12	0.07	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	1017424	N	N	0	N	N
17	20241204	091013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-15	5	-0.63	83458700	36038	20.33	2300	2350	2300	3070	1660	2365	2315.85	1.77	15839	15848	2435	2400	2360	2325	2285	2380	2305	1166	705	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.03	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.09	N	298690	1000	1166 억	1033447	N	N	0	N	N
18	20241203	161055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	50	2	2.16	417723860	177192	76.06	2390	2395	2320	3005	1625	2315	2357.45	1.75	48309	48659	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2759	2.65	1.47	12	0.15	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1017608	N	N	0	N	N
19	20241203	151133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	50	2	2.16	412140175	174838	75.05	2390	2395	2320	3005	1625	2315	2357.27	1.74	47543	47321	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2759	2.65	1.47	12	0.15	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1016842	N	N	0	N	N
20	20241203	141109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	80	2	3.46	348752570	148170	63.60	2390	2395	2320	3005	1625	2315	2353.73	1.73	37187	36881	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2794	2.68	1.49	12	0.13	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.09	N	298690	1000	1166 억	1006486	N	N	0	N	N
21	20241203	131111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	55	2	2.38	310389175	132078	56.70	2390	2390	2320	3005	1625	2315	2350.04	1.73	39218	37416	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2764	2.65	1.47	12	0.11	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.09	N	298690	1000	1166 억	1008517	N	N	0	N	N
22	20241203	121124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	55	2	2.38	271094355	115506	49.58	2390	2390	2320	3005	1625	2315	2347.02	1.72	34592	34881	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2764	2.65	1.47	12	0.10	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.09	N	298690	1000	1166 억	1003891	N	N	0	N	N
23	20241203	111100	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	30	2	1.30	226590220	96598	41.47	2390	2390	2320	3005	1625	2315	2345.70	1.71	28799	29039	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2735	2.63	1.46	12	0.08	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.09	N	298690	1000	1166 억	998098	N	N	0	N	N
24	20241203	101049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	25	2	1.08	128133300	54489	23.39	2390	2390	2320	3005	1625	2315	2351.54	1.66	-369	210	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2729	2.62	1.46	12	0.05	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.09	N	298690	1000	1166 억	968930	N	N	0	N	N
25	20241203	091040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	35	2	1.51	51795020	21830	9.37	2390	2390	2330	3005	1625	2315	2372.65	1.65	-6571	-6065	2515	2415	2350	2250	2185	2382	2217	1166	690	1000	1710	5	1	116640000	2741	2.63	1.46	12	0.02	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.09	N	298690	1000	1166 억	962728	N	N	0	N	N
26	20241202	161021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-135	5	-5.51	548161785	232954	76.56	2450	2450	2285	3185	1715	2450	2353.08	1.66	-81052	-81262	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2700	2.59	1.44	12	0.20	893.00	1608.00	3460	20240115	-33.09	2190	20240805	5.71	3460	-33.09	20240115	2190	5.71	20240805	3460	-33.09	20240115	2190	5.71	20240805	0.09	N	298690	1000	1166 억	969299	N	N	140	N	N
27	20241202	151202	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-130	5	-5.31	517701405	219781	72.23	2450	2450	2285	3185	1715	2450	2355.52	1.67	-77518	-77734	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2706	2.60	1.44	12	0.19	893.00	1608.00	3460	20240115	-32.95	2190	20240805	5.94	3460	-32.95	20240115	2190	5.94	20240805	3460	-32.95	20240115	2190	5.94	20240805	0.09	N	298690	1000	1166 억	972833	N	N	140	N	N
28	20241202	141109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-115	5	-4.69	464591075	196896	64.71	2450	2450	2285	3185	1715	2450	2359.56	1.69	-64872	-65111	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2724	2.61	1.45	12	0.17	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.09	N	298690	1000	1166 억	985479	N	N	140	N	N
29	20241202	131035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-125	5	-5.10	435355225	184343	60.58	2450	2450	2285	3185	1715	2450	2361.64	1.69	-63380	-63504	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2712	2.60	1.45	12	0.16	893.00	1608.00	3460	20240115	-32.80	2190	20240805	6.16	3460	-32.80	20240115	2190	6.16	20240805	3460	-32.80	20240115	2190	6.16	20240805	0.09	N	298690	1000	1166 억	986971	N	N	140	N	N
30	20241202	121059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-120	5	-4.90	400288725	169272	55.63	2450	2450	2285	3185	1715	2450	2364.75	1.71	-56097	-56221	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2718	2.61	1.45	12	0.15	893.00	1608.00	3460	20240115	-32.66	2190	20240805	6.39	3460	-32.66	20240115	2190	6.39	20240805	3460	-32.66	20240115	2190	6.39	20240805	0.09	N	298690	1000	1166 억	994254	N	N	140	N	N
31	20241202	111005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-110	5	-4.49	334601195	141088	46.37	2450	2450	2285	3185	1715	2450	2371.56	1.72	-45120	-45244	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2729	2.62	1.46	12	0.12	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.09	N	298690	1000	1166 억	1005231	N	N	140	N	N
32	20241202	101012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-85	5	-3.47	242825660	102038	33.53	2450	2450	2285	3185	1715	2450	2379.74	1.77	-20074	-20198	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2759	2.65	1.47	12	0.09	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.09	N	298690	1000	1166 억	1030277	N	N	140	N	N
33	20241202	091009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-10	5	-0.41	41893050	17165	5.64	2450	2450	2430	3185	1715	2450	2440.59	1.79	-6374	-6374	2620	2535	2460	2375	2300	2497	2337	1166	735	1000	1810	5	1	116640000	2846	2.73	1.52	12	0.01	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.09	N	298690	1000	1166 억	1043977	N	N	140	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History