KissMeData/000660/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

17 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	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173000	5000	2	2.98	799354498600	4615348	80.95	170000	175600	169300	218000	117600	168000	173195.29	54.36	-71800	286109	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1259444	-13.82	2.26	12	0.63	-12517.00	76616.00	248500	20240711	-30.38	124500	20231207	38.96	248500	-30.38	20240711	129000	34.11	20240117	248500	-30.38	20240711	124500	38.96	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	5374	N	N
3	20241205	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173100	5100	2	3.04	729114673200	4209297	73.82	170000	175600	169300	218000	117600	168000	173215.48	54.36	-71800	291737	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1260172	-13.83	2.26	12	0.58	-12517.00	76616.00	248500	20240711	-30.34	124500	20231207	39.04	248500	-30.34	20240711	129000	34.19	20240117	248500	-30.34	20240711	124500	39.04	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
4	20241205	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174400	6400	2	3.81	636449428200	3675963	64.47	170000	175600	169300	218000	117600	168000	173138.34	54.36	-71800	303684	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1269636	-13.93	2.28	12	0.50	-12517.00	76616.00	248500	20240711	-29.82	124500	20231207	40.08	248500	-29.82	20240711	129000	35.19	20240117	248500	-29.82	20240711	124500	40.08	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
5	20241205	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	6100	2	3.63	566654223100	3275771	57.45	170000	175600	169300	218000	117600	168000	172983.68	54.36	-71800	327015	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1267452	-13.91	2.27	12	0.45	-12517.00	76616.00	248500	20240711	-29.94	124500	20231207	39.84	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	124500	39.84	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
6	20241205	120109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	175200	7200	2	4.29	484030004900	2802699	49.15	170000	175600	169300	218000	117600	168000	172701.62	54.36	-71800	310174	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1275460	-14.00	2.29	12	0.38	-12517.00	76616.00	248500	20240711	-29.50	124500	20231207	40.72	248500	-29.50	20240711	129000	35.81	20240117	248500	-29.50	20240711	124500	40.72	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
7	20241205	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	6100	2	3.63	377824985400	2195303	38.50	170000	174200	169300	218000	117600	168000	172106.34	54.36	-71800	222092	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1267452	-13.91	2.27	12	0.30	-12517.00	76616.00	248500	20240711	-29.94	124500	20231207	39.84	248500	-29.94	20240711	129000	34.96	20240117	248500	-29.94	20240711	124500	39.84	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
8	20241205	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172900	4900	2	2.92	265643015100	1549027	27.17	170000	173400	169300	218000	117600	168000	171490.56	54.36	-71800	106754	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1258716	-13.81	2.26	12	0.21	-12517.00	76616.00	248500	20240711	-30.42	124500	20231207	38.88	248500	-30.42	20240711	129000	34.03	20240117	248500	-30.42	20240711	124500	38.88	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
9	20241205	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169900	1900	2	1.13	43011911600	253111	4.44	170000	170000	169300	218000	117600	168000	169934.06	54.36	-71800	-37023	172600	170300	165700	163400	158800	171450	164550	36577	50000	5000	124320	100	1	728002365	1236876	-13.57	2.22	12	0.03	-12517.00	76616.00	248500	20240711	-31.63	124500	20231207	36.47	248500	-31.63	20240711	129000	31.71	20240117	248500	-31.63	20240711	124500	36.47	20231207	0.30	N	000660	5000	36576 억	395726727	N	N	8653	N	N
10	20241204	160108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	3100	2	1.88	932363521400	5645713	135.05	161300	168000	161100	214000	115500	164900	165142.25	54.35	0	217778	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1223044	-13.42	2.19	12	0.78	-12517.00	76616.00	248500	20240711	-32.39	124500	20231207	34.94	248500	-32.39	20240711	129000	30.23	20240117	248500	-32.39	20240711	124500	34.94	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	8650	N	N
11	20241204	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166600	1700	2	1.03	804898301600	4885721	116.87	161300	167800	161100	214000	115500	164900	164745.03	54.35	0	32827	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1212852	-13.31	2.17	12	0.67	-12517.00	76616.00	248500	20240711	-32.96	124500	20231207	33.82	248500	-32.96	20240711	129000	29.15	20240117	248500	-32.96	20240711	124500	33.82	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
12	20241204	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165100	200	2	0.12	712108650700	4325501	103.47	161300	167800	161100	214000	115500	164900	164630.31	54.35	0	-10798	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1201932	-13.19	2.15	12	0.59	-12517.00	76616.00	248500	20240711	-33.56	124500	20231207	32.61	248500	-33.56	20240711	129000	27.98	20240117	248500	-33.56	20240711	124500	32.61	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
13	20241204	130108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165200	300	2	0.18	657320366200	3994001	95.54	161300	167800	161100	214000	115500	164900	164576.89	54.35	0	8629	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1202660	-13.20	2.16	12	0.55	-12517.00	76616.00	248500	20240711	-33.52	124500	20231207	32.69	248500	-33.52	20240711	129000	28.06	20240117	248500	-33.52	20240711	124500	32.69	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
14	20241204	120108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166300	1400	2	0.85	586415673400	3564898	85.28	161300	167800	161100	214000	115500	164900	164497.14	54.35	0	105052	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1210668	-13.29	2.17	12	0.49	-12517.00	76616.00	248500	20240711	-33.08	124500	20231207	33.57	248500	-33.08	20240711	129000	28.91	20240117	248500	-33.08	20240711	124500	33.57	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
15	20241204	110108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164700	-200	5	-0.12	462791742700	2819806	67.45	161300	165900	161100	214000	115500	164900	164121.74	54.35	0	103545	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1199020	-13.16	2.15	12	0.39	-12517.00	76616.00	248500	20240711	-33.72	124500	20231207	32.29	248500	-33.72	20240711	129000	27.67	20240117	248500	-33.72	20240711	124500	32.29	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
16	20241204	100109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	0	3	0.00	353761493500	2158162	51.63	161300	165900	161100	214000	115500	164900	163917.79	54.35	0	81588	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1200476	-13.17	2.15	12	0.30	-12517.00	76616.00	248500	20240711	-33.64	124500	20231207	32.45	248500	-33.64	20240711	129000	27.83	20240117	248500	-33.64	20240711	124500	32.45	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
17	20241204	090109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	-3300	5	-2.00	60368169500	374021	8.95	161300	162300	161100	214000	115500	164900	161399.91	54.35	0	-60555	169033	166966	163033	160966	157033	168000	162000	36577	49100	5000	122020	100	1	728002365	1176452	-12.91	2.11	12	0.05	-12517.00	76616.00	248500	20240711	-34.97	124500	20231207	29.80	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	124500	29.80	20231207	0.30	N	000660	5000	36576 억	395673860	N	N	34489	N	N
18	20241203	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164900	6100	2	3.84	654096570800	4039646	113.51	159200	165100	159100	206000	111200	158800	161922.10	54.32	0	-68864	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1200476	-13.17	2.15	12	0.55	-12517.00	76616.00	248500	20240711	-33.64	124500	20231207	32.45	248500	-33.64	20240711	129000	27.83	20240117	248500	-33.64	20240711	124500	32.45	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	34151	N	N
19	20241203	150109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	5300	2	3.34	534138653800	3311538	93.05	159200	164400	159100	206000	111200	158800	161304.39	54.32	0	-102265	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1194652	-13.11	2.14	12	0.45	-12517.00	76616.00	248500	20240711	-33.96	124500	20231207	31.81	248500	-33.96	20240711	129000	27.21	20240117	248500	-33.96	20240711	124500	31.81	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
20	20241203	140109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	2500	2	1.57	407414733600	2534481	71.22	159200	162000	159100	206000	111200	158800	160757.10	54.32	0	-159464	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1174268	-12.89	2.11	12	0.35	-12517.00	76616.00	248500	20240711	-35.09	124500	20231207	29.56	248500	-35.09	20240711	129000	25.04	20240117	248500	-35.09	20240711	124500	29.56	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
21	20241203	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161500	2700	2	1.70	372512760000	2318198	65.14	159200	162000	159100	206000	111200	158800	160699.48	54.32	0	-144526	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1175724	-12.90	2.11	12	0.32	-12517.00	76616.00	248500	20240711	-35.01	124500	20231207	29.72	248500	-35.01	20240711	129000	25.19	20240117	248500	-35.01	20240711	124500	29.72	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
22	20241203	120110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	2100	2	1.32	339187258600	2111742	59.34	159200	162000	159100	206000	111200	158800	160628.98	54.32	0	-120667	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1171356	-12.85	2.10	12	0.29	-12517.00	76616.00	248500	20240711	-35.25	124500	20231207	29.24	248500	-35.25	20240711	129000	24.73	20240117	248500	-35.25	20240711	124500	29.24	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
23	20241203	110109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	2800	2	1.76	288001389100	1794944	50.44	159200	162000	159100	206000	111200	158800	160461.43	54.32	0	-130280	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1176452	-12.91	2.11	12	0.25	-12517.00	76616.00	248500	20240711	-34.97	124500	20231207	29.80	248500	-34.97	20240711	129000	25.27	20240117	248500	-34.97	20240711	124500	29.80	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
24	20241203	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	800	2	0.50	192791885900	1202881	33.80	159200	161800	159100	206000	111200	158800	160288.44	54.32	0	-121742	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1161892	-12.75	2.08	12	0.17	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
25	20241203	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160300	1500	2	0.94	45377307400	284653	8.00	159200	160600	159100	206000	111200	158800	159436.81	54.32	0	12718	164133	161466	160033	157366	155933	160750	156650	36577	47200	5000	117510	100	1	728002365	1166988	-12.81	2.09	12	0.04	-12517.00	76616.00	248500	20240711	-35.49	124500	20231207	28.76	248500	-35.49	20240711	129000	24.26	20240117	248500	-35.49	20240711	124500	28.76	20231207	0.30	N	000660	5000	36576 억	395467187	N	N	13470	N	N
26	20241202	160109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158800	-1100	5	-0.69	564777880400	3525741	75.29	162200	162700	158600	207500	112000	159900	160191.02	54.29	0	63561	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1156068	-12.69	2.07	12	0.48	-12517.00	76616.00	248500	20240711	-36.10	124500	20231207	27.55	248500	-36.10	20240711	129000	23.10	20240117	248500	-36.10	20240711	124500	27.55	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	13470	N	N
27	20241202	150108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159800	-100	5	-0.06	482114695400	3005962	64.19	162200	162700	158600	207500	112000	159900	160386.21	54.29	0	-13017	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1163348	-12.77	2.09	12	0.41	-12517.00	76616.00	248500	20240711	-35.69	124500	20231207	28.35	248500	-35.69	20240711	129000	23.88	20240117	248500	-35.69	20240711	124500	28.35	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
28	20241202	140108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161700	1800	2	1.13	409688238200	2554275	54.55	162200	162700	158600	207500	112000	159900	160393.22	54.29	0	-70112	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1177180	-12.92	2.11	12	0.35	-12517.00	76616.00	248500	20240711	-34.93	124500	20231207	29.88	248500	-34.93	20240711	129000	25.35	20240117	248500	-34.93	20240711	124500	29.88	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
29	20241202	130109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159700	-200	5	-0.13	324160352200	2021494	43.17	162200	162700	158600	207500	112000	159900	160356.89	54.29	0	-81239	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1162620	-12.76	2.08	12	0.28	-12517.00	76616.00	248500	20240711	-35.73	124500	20231207	28.27	248500	-35.73	20240711	129000	23.80	20240117	248500	-35.73	20240711	124500	28.27	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
30	20241202	120111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	-300	5	-0.19	293102521800	1826470	39.00	162200	162700	158600	207500	112000	159900	160474.96	54.29	0	-61785	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1161892	-12.75	2.08	12	0.25	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
31	20241202	110108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159700	-200	5	-0.13	251115110500	1562805	33.37	162200	162700	158600	207500	112000	159900	160682.46	54.29	0	-23585	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1162620	-12.76	2.08	12	0.21	-12517.00	76616.00	248500	20240711	-35.73	124500	20231207	28.27	248500	-35.73	20240711	129000	23.80	20240117	248500	-35.73	20240711	124500	28.27	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
32	20241202	100108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159600	-300	5	-0.19	179126934000	1111665	23.74	162200	162700	158600	207500	112000	159900	161134.25	54.29	0	17491	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1161892	-12.75	2.08	12	0.15	-12517.00	76616.00	248500	20240711	-35.77	124500	20231207	28.19	248500	-35.77	20240711	129000	23.72	20240117	248500	-35.77	20240711	124500	28.19	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N
33	20241202	090108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	2000	2	1.25	30598044400	188891	4.03	162200	162200	161000	207500	112000	159900	161991.18	54.29	0	38134	164766	162332	159966	157532	155166	161150	156350	36577	47600	5000	118320	100	1	728002365	1178636	-12.93	2.11	12	0.03	-12517.00	76616.00	248500	20240711	-34.85	124500	20231207	30.04	248500	-34.85	20240711	129000	25.50	20240117	248500	-34.85	20240711	124500	30.04	20231207	0.27	N	000660	5000	36576 억	395223822	N	N	12101	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History