KissMeData/010660/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	investmentCareful	shortOverheated
2	20241205	160240	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-520	5	-16.12	12536298710	4333427	21.72	2970	3125	2700	4190	2260	3225	2893.32	0.78	44967	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	595	77.29	0.43	12	19.70	35.00	6253.00	9700	20240319	-72.11	2500	20240805	8.20	9700	-72.11	20240319	2500	8.20	20240805	9700	-72.11	20240319	2500	8.20	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
3	20241205	150242	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-465	5	-14.42	12037789385	4150000	20.80	2970	3125	2705	4190	2260	3225	2900.64	0.78	24594	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	607	78.86	0.44	12	18.86	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
4	20241205	140241	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-475	5	-14.73	11434754060	3929477	19.70	2970	3125	2710	4190	2260	3225	2909.96	0.78	17057	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	605	78.57	0.44	12	17.86	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
5	20241205	130242	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-425	5	-13.18	10858105435	3722432	18.66	2970	3125	2710	4190	2260	3225	2916.90	0.78	32362	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	616	80.00	0.45	12	16.92	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
6	20241205	120242	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-435	5	-13.49	10302185670	3523314	17.66	2970	3125	2710	4190	2260	3225	2923.97	0.78	65745	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	614	79.71	0.45	12	16.02	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
7	20241205	110241	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-470	5	-14.57	9283211700	3155577	15.82	2970	3125	2755	4190	2260	3225	2941.81	0.78	73166	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	606	78.71	0.44	12	14.34	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
8	20241205	100240	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-390	5	-12.09	7742433065	2605221	13.06	2970	3125	2815	4190	2260	3225	2971.85	0.78	101020	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	624	81.00	0.45	12	11.84	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
9	20241205	090241	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-300	5	-9.30	704106300	237995	1.19	2970	2990	2915	4190	2260	3225	2958.03	0.78	8536	3635	3430	3125	2920	2615	3532	3022	110	965	500	1990	5	1	22000000	644	83.57	0.47	12	1.08	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.46	N	010660	500	110 억	172688	N	N	N	N
10	20241204	160237	57	100.00	KOSPI	기계	N	N	N	N	N	3225	660	2	25.73	61689740715	19770935	11278.79	2955	3330	2820	3330	1800	2565	3120.05	0.89	-20739	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	710	92.14	0.52	12	89.87	35.00	6253.00	9700	20240319	-66.75	2500	20240805	29.00	9700	-66.75	20240319	2500	29.00	20240805	9700	-66.75	20240319	2500	29.00	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
11	20241204	150238	57	100.00	KOSPI	기계	N	N	N	N	N	3295	730	2	28.46	57081335940	18378801	10484.62	2955	3300	2820	3330	1800	2565	3105.87	0.89	-18642	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	725	94.14	0.53	12	83.54	35.00	6253.00	9700	20240319	-66.03	2500	20240805	31.80	9700	-66.03	20240319	2500	31.80	20240805	9700	-66.03	20240319	2500	31.80	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
12	20241204	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3275	710	2	27.68	52935097300	17108989	9760.22	2955	3280	2820	3330	1800	2565	3094.04	0.89	59745	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	721	93.57	0.52	12	77.77	35.00	6253.00	9700	20240319	-66.24	2500	20240805	31.00	9700	-66.24	20240319	2500	31.00	20240805	9700	-66.24	20240319	2500	31.00	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
13	20241204	130238	57	100.00	KOSPI	기계	N	N	N	N	N	3150	585	2	22.81	47796774545	15510312	8848.22	2955	3235	2820	3330	1800	2565	3081.66	0.89	-47135	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	693	90.00	0.50	12	70.50	35.00	6253.00	9700	20240319	-67.53	2500	20240805	26.00	9700	-67.53	20240319	2500	26.00	20240805	9700	-67.53	20240319	2500	26.00	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
14	20241204	120238	57	100.00	KOSPI	기계	N	N	N	N	N	3100	535	2	20.86	44192994230	14345509	8183.73	2955	3235	2820	3330	1800	2565	3080.67	0.89	-148105	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	682	88.57	0.50	12	65.21	35.00	6253.00	9700	20240319	-68.04	2500	20240805	24.00	9700	-68.04	20240319	2500	24.00	20240805	9700	-68.04	20240319	2500	24.00	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
15	20241204	110234	57	100.00	KOSPI	기계	N	N	N	N	N	3095	530	2	20.66	42231131460	13715871	7824.54	2955	3235	2820	3330	1800	2565	3079.05	0.89	-148089	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	681	88.43	0.49	12	62.34	35.00	6253.00	9700	20240319	-68.09	2500	20240805	23.80	9700	-68.09	20240319	2500	23.80	20240805	9700	-68.09	20240319	2500	23.80	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
16	20241204	100234	57	100.00	KOSPI	기계	N	N	N	N	N	3150	585	2	22.81	36676579505	11954142	6819.52	2955	3235	2820	3330	1800	2565	3068.16	0.89	-92110	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	693	90.00	0.50	12	54.34	35.00	6253.00	9700	20240319	-67.53	2500	20240805	26.00	9700	-67.53	20240319	2500	26.00	20240805	9700	-67.53	20240319	2500	26.00	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
17	20241204	090237	57	100.00	KOSPI	기계	N	N	N	N	N	2965	400	2	15.59	1429640190	484094	276.16	2955	2965	2940	3330	1800	2565	2954.35	0.89	0	2608	2586	2553	2531	2498	2597	2542	110	765	500	1590	5	1	22000000	652	84.71	0.47	12	2.20	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.56	N	010660	500	110 억	195191	N	N	N	N
18	20241203	160250	57	100.00	KOSPI	기계	N	N	N	N	N	2565	45	2	1.79	446131635	174737	61.81	2520	2575	2520	3275	1765	2520	2552.99	0.56	66870	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	564	73.29	0.41	12	0.79	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
19	20241203	150254	57	100.00	KOSPI	기계	N	N	N	N	N	2570	50	2	1.98	426746105	167180	59.14	2520	2575	2520	3275	1765	2520	2552.62	0.56	63845	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	565	73.43	0.41	12	0.76	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
20	20241203	140248	57	100.00	KOSPI	기계	N	N	N	N	N	2565	45	2	1.79	327933490	128668	45.52	2520	2570	2520	3275	1765	2520	2548.69	0.56	38658	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	564	73.29	0.41	12	0.58	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
21	20241203	130248	57	100.00	KOSPI	기계	N	N	N	N	N	2560	40	2	1.59	251502035	98755	34.93	2520	2565	2520	3275	1765	2520	2546.74	0.56	29397	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	563	73.14	0.41	12	0.45	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
22	20241203	120259	57	100.00	KOSPI	기계	N	N	N	N	N	2560	40	2	1.59	208985715	82131	29.05	2520	2565	2520	3275	1765	2520	2544.55	0.56	24085	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	563	73.14	0.41	12	0.37	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
23	20241203	110248	57	100.00	KOSPI	기계	N	N	N	N	N	2555	35	2	1.39	157378115	61945	21.91	2520	2565	2520	3275	1765	2520	2540.62	0.56	15449	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	562	73.00	0.41	12	0.28	35.00	6253.00	9700	20240319	-73.66	2500	20240805	2.20	9700	-73.66	20240319	2500	2.20	20240805	9700	-73.66	20240319	2500	2.20	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
24	20241203	100240	57	100.00	KOSPI	기계	N	N	N	N	N	2540	20	2	0.79	87835810	34636	12.25	2520	2565	2520	3275	1765	2520	2535.98	0.56	10862	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	559	72.57	0.41	12	0.16	35.00	6253.00	9700	20240319	-73.81	2500	20240805	1.60	9700	-73.81	20240319	2500	1.60	20240805	9700	-73.81	20240319	2500	1.60	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
25	20241203	090241	57	100.00	KOSPI	기계	N	N	N	N	N	2550	30	2	1.19	4487535	1780	0.63	2520	2550	2520	3275	1765	2520	2521.11	0.56	-353	2653	2586	2548	2481	2443	2567	2462	110	755	500	1560	5	1	22000000	561	72.86	0.41	12	0.01	35.00	6253.00	9700	20240319	-73.71	2500	20240805	2.00	9700	-73.71	20240319	2500	2.00	20240805	9700	-73.71	20240319	2500	2.00	20240805	1.35	N	010660	500	110 억	122426	N	N	N	N
26	20241202	160234	57	100.00	KOSPI	기계	N	N	N	N	N	2520	-5	5	-0.20	712765460	280645	76.79	2540	2615	2510	3280	1770	2525	2539.77	0.44	35679	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	1.28	35.00	6253.00	9700	20240319	-74.02	2500	20240805	0.80	9700	-74.02	20240319	2500	0.80	20240805	9700	-74.02	20240319	2500	0.80	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
27	20241202	150249	57	100.00	KOSPI	기계	N	N	N	N	N	2535	10	2	0.40	666716100	262388	71.80	2540	2615	2510	3280	1770	2525	2540.96	0.44	38587	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	1.19	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
28	20241202	140243	57	100.00	KOSPI	기계	N	N	N	N	N	2535	10	2	0.40	599352560	235779	64.52	2540	2615	2510	3280	1770	2525	2542.01	0.44	39044	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	1.07	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
29	20241202	130245	57	100.00	KOSPI	기계	N	N	N	N	N	2520	-5	5	-0.20	559211630	219929	60.18	2540	2615	2510	3280	1770	2525	2542.69	0.44	33786	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	554	72.00	0.40	12	1.00	35.00	6253.00	9700	20240319	-74.02	2500	20240805	0.80	9700	-74.02	20240319	2500	0.80	20240805	9700	-74.02	20240319	2500	0.80	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
30	20241202	120249	57	100.00	KOSPI	기계	N	N	N	N	N	2545	20	2	0.79	363253195	143251	39.20	2540	2565	2510	3280	1770	2525	2535.78	0.44	9820	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	560	72.71	0.41	12	0.65	35.00	6253.00	9700	20240319	-73.76	2500	20240805	1.80	9700	-73.76	20240319	2500	1.80	20240805	9700	-73.76	20240319	2500	1.80	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
31	20241202	110237	57	100.00	KOSPI	기계	N	N	N	N	N	2535	10	2	0.40	309036250	121934	33.37	2540	2565	2510	3280	1770	2525	2534.46	0.44	3933	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	558	72.43	0.41	12	0.55	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
32	20241202	100236	57	100.00	KOSPI	기계	N	N	N	N	N	2540	15	2	0.59	147891420	58291	15.95	2540	2560	2515	3280	1770	2525	2537.13	0.44	3745	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	559	72.57	0.41	12	0.26	35.00	6253.00	9700	20240319	-73.81	2500	20240805	1.60	9700	-73.81	20240319	2500	1.60	20240805	9700	-73.81	20240319	2500	1.60	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N
33	20241202	090237	57	100.00	KOSPI	기계	N	N	N	N	N	2555	30	2	1.19	8095810	3186	0.87	2540	2555	2540	3280	1770	2525	2541.17	0.44	814	2681	2602	2561	2482	2441	2582	2462	110	755	500	1560	5	1	22000000	562	73.00	0.41	12	0.01	35.00	6253.00	9700	20240319	-73.66	2500	20240805	2.20	9700	-73.66	20240319	2500	2.20	20240805	9700	-73.66	20240319	2500	2.20	20240805	1.41	N	010660	500	110 억	96309	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History