KissMeData/016600/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	newHighLowPriceClassCode	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	160308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	243	-7	5	-2.80	120411787	492332	139.74	249	249	243	325	175	250	244.57	1.01	2991	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	433	6.08	0.32	12	0.28	40.00	770.00	402	20240612	-39.55	243	20241205	0.00	402	-39.55	20240612	243	0.00	20241205	402	-39.55	20240612	243	0.00	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
3	20241205	150310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	103442931	422587	119.94	249	249	243	325	175	250	244.78	1.01	1041	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.24	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
4	20241205	140309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	92629577	378280	107.37	249	249	243	325	175	250	244.87	1.01	1715	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.21	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
5	20241205	130309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	84653502	345684	98.11	249	249	243	325	175	250	244.89	1.01	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.19	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
6	20241205	120309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	82339733	336241	95.43	249	249	243	325	175	250	244.88	1.01	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.19	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
7	20241205	110308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	245	-5	5	-2.00	78798533	321793	91.33	249	249	243	325	175	250	244.87	1.01	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	437	6.12	0.32	12	0.18	40.00	770.00	402	20240612	-39.05	243	20241205	0.82	402	-39.05	20240612	243	0.82	20241205	402	-39.05	20240612	243	0.82	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
8	20241205	100307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	246	-4	5	-1.60	71005389	290008	82.31	249	249	243	325	175	250	244.84	1.01	1750	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	438	6.15	0.32	12	0.16	40.00	770.00	402	20240612	-38.81	243	20241205	1.23	402	-38.81	20240612	243	1.23	20241205	402	-38.81	20240612	243	1.23	20241205	1.52	N	016600	500	891 억	1807292	N	N	N	N
9	20241205	090308	57	100.00	KOSDAQ		금융	N	N	N	N	N	248	-2	5	-0.80	1446719	5833	1.66	249	249	248	325	175	250	248.02	1.01	-4836	256	253	250	247	244	251	245	891	75	500	180	1	1	178247112	442	6.20	0.32	12	0.00	40.00	770.00	402	20240612	-38.31	247	20241204	0.40	402	-38.31	20240612	247	0.40	20241204	402	-38.31	20240612	247	0.40	20241204	1.52	N	016600	500	891 억	1807292	N	N	N	N
10	20241204	160305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	87514983	350925	63.21	252	253	247	331	179	255	249.38	1.02	-9462	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.20	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
11	20241204	150306	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	86166703	345528	62.23	252	253	247	331	179	255	249.38	1.02	-9410	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.19	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
12	20241204	140304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	249	-6	5	-2.35	83577364	335131	60.36	252	253	247	331	179	255	249.39	1.02	-9227	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	444	6.22	0.32	12	0.19	40.00	770.00	402	20240612	-38.06	247	20241204	0.81	402	-38.06	20240612	247	0.81	20241204	402	-38.06	20240612	247	0.81	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
13	20241204	130305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	65730854	263371	47.44	252	253	247	331	179	255	249.58	1.02	-9227	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.15	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
14	20241204	120305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	251	-4	5	-1.57	53940625	216071	38.92	252	253	247	331	179	255	249.64	1.02	-6914	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	447	6.28	0.33	12	0.12	40.00	770.00	402	20240612	-37.56	247	20241204	1.62	402	-37.56	20240612	247	1.62	20241204	402	-37.56	20240612	247	1.62	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
15	20241204	110259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	251	-4	5	-1.57	44350048	177758	32.02	252	253	247	331	179	255	249.50	1.02	701	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	447	6.28	0.33	12	0.10	40.00	770.00	402	20240612	-37.56	247	20241204	1.62	402	-37.56	20240612	247	1.62	20241204	402	-37.56	20240612	247	1.62	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
16	20241204	100300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	250	-5	5	-1.96	40613043	162840	29.33	252	253	247	331	179	255	249.40	1.02	5937	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	446	6.25	0.32	12	0.09	40.00	770.00	402	20240612	-37.81	247	20241204	1.21	402	-37.81	20240612	247	1.21	20241204	402	-37.81	20240612	247	1.21	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
17	20241204	090304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	249	-6	5	-2.35	19170103	76893	13.85	252	253	247	331	179	255	249.31	1.02	10801	261	258	255	252	249	259	253	891	76	500	180	1	1	178247112	444	6.22	0.32	12	0.04	40.00	770.00	402	20240612	-38.06	247	20241204	0.81	402	-38.06	20240612	247	0.81	20241204	402	-38.06	20240612	247	0.81	20241204	1.51	N	016600	500	891 억	1816754	N	N	N	N
18	20241203	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	-1	5	-0.39	141252444	554758	175.40	252	258	252	332	180	256	254.62	1.01	21651	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	455	6.38	0.33	12	0.31	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
19	20241203	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	138863846	545391	172.43	252	258	252	332	180	256	254.61	1.01	21748	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.31	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
20	20241203	140320	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	1	2	0.39	125129172	491597	155.43	252	258	252	332	180	256	254.54	1.01	9532	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	458	6.42	0.33	12	0.28	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
21	20241203	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	110147323	432937	136.88	252	258	252	332	180	256	254.42	1.01	8078	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.24	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
22	20241203	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	107694758	423354	133.85	252	258	252	332	180	256	254.38	1.01	7444	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.24	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
23	20241203	110316	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	98800066	388565	122.85	252	258	252	332	180	256	254.27	1.01	6395	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.22	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
24	20241203	100310	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	0	3	0.00	84454049	332611	105.16	252	257	252	332	180	256	253.91	1.01	1837	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	456	6.40	0.33	12	0.19	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
25	20241203	090309	57	100.00	KOSDAQ		금융	N	N	N	N	N	254	-2	5	-0.78	32338949	128127	40.51	252	256	252	332	180	256	252.40	1.01	3409	265	260	257	252	249	259	251	891	76	500	180	1	1	178247112	453	6.35	0.33	12	0.07	40.00	770.00	402	20240612	-36.82	249	20241115	2.01	402	-36.82	20240612	249	2.01	20241115	402	-36.82	20240612	249	2.01	20241115	1.46	N	016600	500	891 억	1795188	N	N	N	N
26	20241202	160301	57	100.00	KOSDAQ		금융	N	N	N	N	N	256	-5	5	-1.92	81086907	316288	91.16	261	262	254	339	183	261	256.37	1.01	-11718	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	456	6.40	0.33	12	0.18	40.00	770.00	402	20240612	-36.32	249	20241115	2.81	402	-36.32	20240612	249	2.81	20241115	402	-36.32	20240612	249	2.81	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
27	20241202	150322	57	100.00	KOSDAQ		금융	N	N	N	N	N	255	-6	5	-2.30	69626729	271215	78.17	261	262	255	339	183	261	256.72	1.01	-9880	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	455	6.38	0.33	12	0.15	40.00	770.00	402	20240612	-36.57	249	20241115	2.41	402	-36.57	20240612	249	2.41	20241115	402	-36.57	20240612	249	2.41	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
28	20241202	140312	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	59268157	230621	66.47	261	262	255	339	183	261	256.99	1.01	-6781	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.13	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
29	20241202	130316	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	54095826	210361	60.63	261	262	255	339	183	261	257.16	1.01	-6802	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.12	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
30	20241202	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	42516069	165002	47.55	261	262	255	339	183	261	257.67	1.01	5564	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.09	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
31	20241202	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	257	-4	5	-1.53	39875412	154727	44.59	261	262	255	339	183	261	257.71	1.01	5564	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	458	6.42	0.33	12	0.09	40.00	770.00	402	20240612	-36.07	249	20241115	3.21	402	-36.07	20240612	249	3.21	20241115	402	-36.07	20240612	249	3.21	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
32	20241202	100301	57	100.00	KOSDAQ		금융	N	N	N	N	N	259	-2	5	-0.77	17298090	66740	19.23	261	262	257	339	183	261	259.19	1.01	1747	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	462	6.47	0.34	12	0.04	40.00	770.00	402	20240612	-35.57	249	20241115	4.02	402	-35.57	20240612	249	4.02	20241115	402	-35.57	20240612	249	4.02	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N
33	20241202	090304	57	100.00	KOSDAQ		금융	N	N	N	N	N	261	0	3	0.00	1325522	5061	1.46	261	262	261	339	183	261	261.91	1.01	-355	269	265	262	258	255	263	256	891	78	500	190	1	1	178247112	465	6.53	0.34	12	0.00	40.00	770.00	402	20240612	-35.07	249	20241115	4.82	402	-35.07	20240612	249	4.82	20241115	402	-35.07	20240612	249	4.82	20241115	1.46	N	016600	500	891 억	1806906	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History