KissMeData/016360/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47100	-1850	5	-3.78	15407817850	324234	55.66	48950	49000	47100	63600	34300	48950	47520.89	31.23	-111119	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42060	7.68	0.64	12	0.36	6130.00	74162.00	50700	20241203	-7.10	35100	20240119	34.19	50700	-7.10	20241203	35100	34.19	20240119	50700	-7.10	20241203	35100	34.19	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	8845	N	N
3	20241205	150309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47400	-1550	5	-3.17	13828087950	290771	49.91	48950	49000	47100	63600	34300	48950	47556.63	31.23	-109546	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42328	7.73	0.64	12	0.33	6130.00	74162.00	50700	20241203	-6.51	35100	20240119	35.04	50700	-6.51	20241203	35100	35.04	20240119	50700	-6.51	20241203	35100	35.04	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
4	20241205	140308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47450	-1500	5	-3.06	12240058250	257260	44.16	48950	49000	47100	63600	34300	48950	47578.55	31.23	-96551	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42373	7.74	0.64	12	0.29	6130.00	74162.00	50700	20241203	-6.41	35100	20240119	35.19	50700	-6.41	20241203	35100	35.19	20240119	50700	-6.41	20241203	35100	35.19	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
5	20241205	130308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47150	-1800	5	-3.68	10301102850	216158	37.11	48950	49000	47100	63600	34300	48950	47655.43	31.23	-86853	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42105	7.69	0.64	12	0.24	6130.00	74162.00	50700	20241203	-7.00	35100	20240119	34.33	50700	-7.00	20241203	35100	34.33	20240119	50700	-7.00	20241203	35100	34.33	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
6	20241205	120308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47300	-1650	5	-3.37	8720079850	182719	31.37	48950	49000	47300	63600	34300	48950	47723.99	31.23	-74061	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42239	7.72	0.64	12	0.20	6130.00	74162.00	50700	20241203	-6.71	35100	20240119	34.76	50700	-6.71	20241203	35100	34.76	20240119	50700	-6.71	20241203	35100	34.76	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
7	20241205	110307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47500	-1450	5	-2.96	7047185950	147430	25.31	48950	49000	47450	63600	34300	48950	47800.22	31.23	-59809	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42418	7.75	0.64	12	0.17	6130.00	74162.00	50700	20241203	-6.31	35100	20240119	35.33	50700	-6.31	20241203	35100	35.33	20240119	50700	-6.31	20241203	35100	35.33	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
8	20241205	100306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47650	-1300	5	-2.66	4389951150	91596	15.72	48950	49000	47500	63600	34300	48950	47927.32	31.23	-38110	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	42551	7.77	0.64	12	0.10	6130.00	74162.00	50700	20241203	-6.02	35100	20240119	35.75	50700	-6.02	20241203	35100	35.75	20240119	50700	-6.02	20241203	35100	35.75	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
9	20241205	090307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48550	-400	5	-0.82	372389550	7635	1.31	48950	49000	48500	63600	34300	48950	48774.01	31.23	-4277	50750	49850	49000	48100	47250	49425	47675	4585	14650	5000	37200	50	1	89300000	43355	7.92	0.65	12	0.01	6130.00	74162.00	50700	20241203	-4.24	35100	20240119	38.32	50700	-4.24	20241203	35100	38.32	20240119	50700	-4.24	20241203	35100	38.32	20240119	0.14	N	016360	5000	4584 억	27889097	N	N	945	N	N
10	20241204	160304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48950	-1750	5	-3.45	28358537200	581121	53.10	49800	49900	48150	65900	35500	50700	48799.56	31.35	-95897	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43712	7.99	0.66	12	0.65	6130.00	74162.00	50700	20241203	-3.45	35100	20240119	39.46	50700	-3.45	20241203	35100	39.46	20240119	50700	-3.45	20241203	35100	39.46	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	945	N	N
11	20241204	150304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48850	-1850	5	-3.65	25120426600	514966	47.05	49800	49900	48150	65900	35500	50700	48780.74	31.35	-105372	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43623	7.97	0.66	12	0.58	6130.00	74162.00	50700	20241203	-3.65	35100	20240119	39.17	50700	-3.65	20241203	35100	39.17	20240119	50700	-3.65	20241203	35100	39.17	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
12	20241204	140303	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48350	-2350	5	-4.64	21167843400	433501	39.61	49800	49900	48200	65900	35500	50700	48829.97	31.35	-114750	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43177	7.89	0.65	12	0.49	6130.00	74162.00	50700	20241203	-4.64	35100	20240119	37.75	50700	-4.64	20241203	35100	37.75	20240119	50700	-4.64	20241203	35100	37.75	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
13	20241204	130304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48550	-2150	5	-4.24	18112680700	370318	33.84	49800	49900	48200	65900	35500	50700	48911.15	31.35	-104816	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43355	7.92	0.65	12	0.41	6130.00	74162.00	50700	20241203	-4.24	35100	20240119	38.32	50700	-4.24	20241203	35100	38.32	20240119	50700	-4.24	20241203	35100	38.32	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
14	20241204	120304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48500	-2200	5	-4.34	15363322050	313618	28.66	49800	49900	48200	65900	35500	50700	48987.37	31.35	-73966	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43311	7.91	0.65	12	0.35	6130.00	74162.00	50700	20241203	-4.34	35100	20240119	38.18	50700	-4.34	20241203	35100	38.18	20240119	50700	-4.34	20241203	35100	38.18	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
15	20241204	110257	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48450	-2250	5	-4.44	13247504850	269895	24.66	49800	49900	48200	65900	35500	50700	49083.91	31.35	-55168	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43266	7.90	0.65	12	0.30	6130.00	74162.00	50700	20241203	-4.44	35100	20240119	38.03	50700	-4.44	20241203	35100	38.03	20240119	50700	-4.44	20241203	35100	38.03	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
16	20241204	100259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48750	-1950	5	-3.85	10681402850	217003	19.83	49800	49900	48200	65900	35500	50700	49222.37	31.35	-34636	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	43534	7.95	0.66	12	0.24	6130.00	74162.00	50700	20241203	-3.85	35100	20240119	38.89	50700	-3.85	20241203	35100	38.89	20240119	50700	-3.85	20241203	35100	38.89	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
17	20241204	090302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	49800	-900	5	-1.78	1718714850	34555	3.16	49800	49900	49400	65900	35500	50700	49738.50	31.35	-5030	52566	51632	49766	48832	46966	52100	49300	4585	15200	5000	38530	50	1	89300000	44471	8.12	0.67	12	0.04	6130.00	74162.00	50700	20241203	-1.78	35100	20240119	41.88	50700	-1.78	20241203	35100	41.88	20240119	50700	-1.78	20241203	35100	41.88	20240119	0.13	N	016360	5000	4584 억	27996072	N	N	7784	N	N
18	20241203	160321	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	50700	3150	2	6.62	54075556900	1092760	600.09	48000	50700	47900	61800	33300	47550	49483.97	30.87	487336	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	100	1	89300000	45275	8.27	0.68	12	1.22	6130.00	74162.00	50700	20241203	0.00	35100	20240119	44.44	50700	0.00	20241203	35100	44.44	20240119	50700	0.00	20241203	35100	44.44	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	7778	N	N
19	20241203	150323	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	50400	2850	2	5.99	49463719800	1001509	549.98	48000	50400	47900	61800	33300	47550	49389.19	30.87	457533	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	100	1	89300000	45007	8.22	0.68	12	1.12	6130.00	74162.00	50400	20241203	0.00	35100	20240119	43.59	50400	0.00	20241203	35100	43.59	20240119	50400	0.00	20241203	35100	43.59	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
20	20241203	140318	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	50100	2550	2	5.36	44554239200	903706	496.27	48000	50300	47900	61800	33300	47550	49301.70	30.87	409904	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	100	1	89300000	44739	8.17	0.68	12	1.01	6130.00	74162.00	50300	20241203	-0.40	35100	20240119	42.74	50300	-0.40	20241203	35100	42.74	20240119	50300	-0.40	20241203	35100	42.74	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
21	20241203	130315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	50300	2750	2	5.78	40446843950	821781	451.28	48000	50300	47900	61800	33300	47550	49218.52	30.87	373865	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	100	1	89300000	44918	8.21	0.68	12	0.92	6130.00	74162.00	50300	20241203	0.00	35100	20240119	43.30	50300	0.00	20241203	35100	43.30	20240119	50300	0.00	20241203	35100	43.30	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
22	20241203	120327	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	49500	1950	2	4.10	28340449050	579098	318.01	48000	49650	47900	61800	33300	47550	48938.95	30.87	283084	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	50	1	89300000	44204	8.08	0.67	12	0.65	6130.00	74162.00	49650	20241203	-0.30	35100	20240119	41.03	49650	-0.30	20241203	35100	41.03	20240119	49650	-0.30	20241203	35100	41.03	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
23	20241203	110314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	49350	1800	2	3.79	22106225000	453108	248.82	48000	49350	47900	61800	33300	47550	48787.98	30.87	236883	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	50	1	89300000	44070	8.05	0.67	12	0.51	6130.00	74162.00	49350	20241203	0.00	35100	20240119	40.60	49350	0.00	20241203	35100	40.60	20240119	49350	0.00	20241203	35100	40.60	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
24	20241203	100309	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48500	950	2	2.00	10650586900	218989	120.26	48000	49100	47900	61800	33300	47550	48635.26	30.87	101687	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	50	1	89300000	43311	7.91	0.65	12	0.25	6130.00	74162.00	49100	20241203	-1.22	35100	20240119	38.18	49100	-1.22	20241203	35100	38.18	20240119	49100	-1.22	20241203	35100	38.18	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
25	20241203	090308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48450	900	2	1.89	1410053950	29254	16.06	48000	48500	47900	61800	33300	47550	48200.40	30.87	21740	48416	47982	47666	47232	46916	47825	47075	4585	14250	5000	36130	50	1	89300000	43266	7.90	0.65	12	0.03	6130.00	74162.00	48900	20240826	-0.92	35100	20240119	38.03	48900	-0.92	20240826	35100	38.03	20240119	48900	-0.92	20240826	35100	38.03	20240119	0.14	N	016360	5000	4584 억	27570374	N	N	83	N	N
26	20241202	160300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47550	-50	5	-0.11	8672136600	181867	68.04	47950	48100	47350	61800	33350	47600	47684.01	30.90	-26686	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42462	7.76	0.64	12	0.20	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	83	N	N
27	20241202	150321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47750	150	2	0.32	7759097300	162689	60.86	47950	48100	47350	61800	33350	47600	47692.82	30.90	-29292	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42641	7.79	0.64	12	0.18	6130.00	74162.00	48900	20240826	-2.35	35100	20240119	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
28	20241202	140311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47750	150	2	0.32	6744902200	141475	52.93	47950	48100	47350	61800	33350	47600	47675.58	30.90	-25525	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42641	7.79	0.64	12	0.16	6130.00	74162.00	48900	20240826	-2.35	35100	20240119	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
29	20241202	130315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47500	-100	5	-0.21	5798981350	121623	45.50	47950	48100	47350	61800	33350	47600	47679.97	30.90	-22273	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42418	7.75	0.64	12	0.14	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
30	20241202	120319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47500	-100	5	-0.21	5069421000	106279	39.76	47950	48100	47350	61800	33350	47600	47699.18	30.90	-15098	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42418	7.75	0.64	12	0.12	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
31	20241202	110304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47550	-50	5	-0.11	4225189300	88523	33.12	47950	48100	47400	61800	33350	47600	47729.85	30.90	-9191	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42462	7.76	0.64	12	0.10	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
32	20241202	100300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47550	-50	5	-0.11	3166832050	66260	24.79	47950	48100	47400	61800	33350	47600	47794.03	30.90	-3770	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42462	7.76	0.64	12	0.07	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N
33	20241202	090302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48000	400	2	0.84	900013800	18762	7.02	47950	48100	47800	61800	33350	47600	47970.07	30.90	5491	48233	47916	47483	47166	46733	48075	47325	4585	14200	5000	36170	50	1	89300000	42864	7.83	0.65	12	0.02	6130.00	74162.00	48900	20240826	-1.84	35100	20240119	36.75	48900	-1.84	20240826	35100	36.75	20240119	48900	-1.84	20240826	35100	36.75	20240119	0.12	N	016360	5000	4584 억	27597759	N	N	199	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History