KissMeData/016610/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	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	160308	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	339328550	64120	29.65	5380	5400	5230	6990	3770	5380	5292.09	6.70	-9805	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.15	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
3	20241205	150311	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	306339520	57895	26.77	5380	5400	5230	6990	3770	5380	5291.29	6.70	-12515	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.14	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
4	20241205	140309	57	100.00	KOSPI	증권	N	N	N	N	N	5340	-40	5	-0.74	258823150	48970	22.64	5380	5400	5230	6990	3770	5380	5285.34	6.70	-13493	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2267	36.83	0.22	12	0.12	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	6280	-14.97	20240906	3745	42.59	20240117	6280	-14.97	20240906	3745	42.59	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
5	20241205	130309	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-80	5	-1.49	215650120	40852	18.89	5380	5400	5230	6990	3770	5380	5278.81	6.70	-16494	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2250	36.55	0.22	12	0.10	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
6	20241205	120309	57	100.00	KOSPI	증권	N	N	N	N	N	5250	-130	5	-2.42	177159760	33558	15.52	5380	5400	5230	6990	3770	5380	5279.21	6.70	-13017	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2228	36.21	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	6280	-16.40	20240906	3745	40.19	20240117	6280	-16.40	20240906	3745	40.19	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
7	20241205	110309	57	100.00	KOSPI	증권	N	N	N	N	N	5260	-120	5	-2.23	148655340	28125	13.01	5380	5400	5230	6990	3770	5380	5285.52	6.70	-13361	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2233	36.28	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	6280	-16.24	20240906	3745	40.45	20240117	6280	-16.24	20240906	3745	40.45	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
8	20241205	100307	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-100	5	-1.86	95741710	18084	8.36	5380	5400	5230	6990	3770	5380	5294.28	6.70	-9324	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2241	36.41	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	6280	-15.92	20240906	3745	40.99	20240117	6280	-15.92	20240906	3745	40.99	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
9	20241205	090309	57	100.00	KOSPI	증권	N	N	N	N	N	5390	10	2	0.19	834030	155	0.07	5380	5400	5380	6990	3770	5380	5380.84	6.70	-67	5640	5510	5400	5270	5160	5455	5215	2122	1610	5000	3870	10	1	42446389	2288	37.17	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2842434	N	N	0	N	N
10	20241204	160305	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-170	5	-3.06	1166559840	216247	71.24	5410	5530	5290	7210	3890	5550	5394.51	6.76	-24558	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2284	37.10	0.23	12	0.51	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	6280	-14.33	20240906	3745	43.66	20240117	6280	-14.33	20240906	3745	43.66	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
11	20241204	150306	57	100.00	KOSPI	증권	N	N	N	N	N	5360	-190	5	-3.42	1067179810	197716	65.14	5410	5530	5290	7210	3890	5550	5397.47	6.76	-23427	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2275	36.97	0.22	12	0.47	145.00	23875.00	6280	20240906	-14.65	3745	20240117	43.12	6280	-14.65	20240906	3745	43.12	20240117	6280	-14.65	20240906	3745	43.12	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
12	20241204	140305	57	100.00	KOSPI	증권	N	N	N	N	N	5350	-200	5	-3.60	979148420	181292	59.73	5410	5530	5290	7210	3890	5550	5400.87	6.76	-16523	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2271	36.90	0.22	12	0.43	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
13	20241204	130306	57	100.00	KOSPI	증권	N	N	N	N	N	5390	-160	5	-2.88	913386300	169024	55.69	5410	5530	5290	7210	3890	5550	5403.81	6.76	-9434	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2288	37.17	0.23	12	0.40	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
14	20241204	120305	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-180	5	-3.24	882443820	163259	53.79	5410	5530	5290	7210	3890	5550	5405.10	6.76	-7898	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2279	37.03	0.22	12	0.38	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	6280	-14.49	20240906	3745	43.39	20240117	6280	-14.49	20240906	3745	43.39	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
15	20241204	110259	57	100.00	KOSPI	증권	N	N	N	N	N	5300	-250	5	-4.50	809547240	149634	49.30	5410	5530	5290	7210	3890	5550	5410.10	6.76	-3829	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2250	36.55	0.22	12	0.35	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
16	20241204	100300	57	100.00	KOSPI	증권	N	N	N	N	N	5350	-200	5	-3.60	510273940	93586	30.83	5410	5530	5350	7210	3890	5550	5452.37	6.76	8083	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2271	36.90	0.22	12	0.22	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	6280	-14.81	20240906	3745	42.86	20240117	6280	-14.81	20240906	3745	42.86	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
17	20241204	090304	57	100.00	KOSPI	증권	N	N	N	N	N	5480	-70	5	-1.26	47849600	8815	2.90	5410	5490	5400	7210	3890	5550	5426.95	6.76	-136	5830	5690	5440	5300	5050	5760	5370	2122	1660	5000	3990	10	1	42446389	2326	37.79	0.23	12	0.02	145.00	23875.00	6280	20240906	-12.74	3745	20240117	46.33	6280	-12.74	20240906	3745	46.33	20240117	6280	-12.74	20240906	3745	46.33	20240117	0.28	N	016610	5000	2122 억	2870712	N	N	1	N	N
18	20241203	160323	57	100.00	KOSPI	증권	N	N	N	N	N	5550	320	2	6.12	1662473010	303399	813.29	5190	5580	5190	6790	3670	5230	5479.43	6.69	21654	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2356	38.28	0.23	12	0.71	145.00	23875.00	6280	20240906	-11.62	3745	20240117	48.20	6280	-11.62	20240906	3745	48.20	20240117	6280	-11.62	20240906	3745	48.20	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	1	N	N
19	20241203	150325	57	100.00	KOSPI	증권	N	N	N	N	N	5530	300	2	5.74	1029640680	189645	508.36	5190	5540	5190	6790	3670	5230	5429.31	6.69	31891	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2347	38.14	0.23	12	0.45	145.00	23875.00	6280	20240906	-11.94	3745	20240117	47.66	6280	-11.94	20240906	3745	47.66	20240117	6280	-11.94	20240906	3745	47.66	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
20	20241203	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	832956470	153960	412.71	5190	5520	5190	6790	3670	5230	5410.21	6.69	24545	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.36	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
21	20241203	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	765357880	141684	379.80	5190	5510	5190	6790	3670	5230	5401.87	6.69	22145	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.33	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
22	20241203	120329	57	100.00	KOSPI	증권	N	N	N	N	N	5500	270	2	5.16	703004000	130344	349.40	5190	5510	5190	6790	3670	5230	5393.45	6.69	20700	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2335	37.93	0.23	12	0.31	145.00	23875.00	6280	20240906	-12.42	3745	20240117	46.86	6280	-12.42	20240906	3745	46.86	20240117	6280	-12.42	20240906	3745	46.86	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
23	20241203	110316	57	100.00	KOSPI	증권	N	N	N	N	N	5390	160	2	3.06	356213110	66829	179.14	5190	5420	5190	6790	3670	5230	5330.22	6.69	12415	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2288	37.17	0.23	12	0.16	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	6280	-14.17	20240906	3745	43.93	20240117	6280	-14.17	20240906	3745	43.93	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
24	20241203	100310	57	100.00	KOSPI	증권	N	N	N	N	N	5300	70	2	1.34	143801040	27183	72.87	5190	5320	5190	6790	3670	5230	5290.11	6.69	6300	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2250	36.55	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	6280	-15.61	20240906	3745	41.52	20240117	6280	-15.61	20240906	3745	41.52	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
25	20241203	090310	57	100.00	KOSPI	증권	N	N	N	N	N	5260	30	2	0.57	2316090	443	1.19	5190	5270	5190	6790	3670	5230	5228.19	6.69	-75	5303	5266	5203	5166	5103	5285	5185	2122	1560	5000	3760	10	1	42446389	2233	36.28	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	6280	-16.24	20240906	3745	40.45	20240117	6280	-16.24	20240906	3745	40.45	20240117	0.28	N	016610	5000	2122 억	2839218	N	N	0	N	N
26	20241202	160301	57	100.00	KOSPI	증권	N	N	N	N	N	5230	70	2	1.36	193917820	37305	76.42	5160	5240	5140	6700	3620	5160	5198.17	6.67	5346	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2220	36.07	0.22	12	0.09	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
27	20241202	150322	57	100.00	KOSPI	증권	N	N	N	N	N	5230	70	2	1.36	177097050	34089	69.83	5160	5240	5140	6700	3620	5160	5195.14	6.67	4774	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2220	36.07	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	6280	-16.72	20240906	3745	39.65	20240117	6280	-16.72	20240906	3745	39.65	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
28	20241202	140312	57	100.00	KOSPI	증권	N	N	N	N	N	5220	60	2	1.16	132852510	25612	52.47	5160	5240	5140	6700	3620	5160	5187.12	6.67	2835	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2216	36.00	0.22	12	0.06	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	6280	-16.88	20240906	3745	39.39	20240117	6280	-16.88	20240906	3745	39.39	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
29	20241202	130316	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	69469170	13438	27.53	5160	5200	5140	6700	3620	5160	5169.61	6.67	-129	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
30	20241202	120321	57	100.00	KOSPI	증권	N	N	N	N	N	5160	0	3	0.00	54539440	10557	21.63	5160	5190	5140	6700	3620	5160	5166.19	6.67	-590	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2190	35.59	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
31	20241202	110306	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	28151160	5443	11.15	5160	5190	5150	6700	3620	5160	5171.99	6.67	-414	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.01	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
32	20241202	100302	57	100.00	KOSPI	증권	N	N	N	N	N	5180	20	2	0.39	10555770	2041	4.18	5160	5190	5150	6700	3620	5160	5171.86	6.67	-481	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2199	35.72	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.52	3745	20240117	38.32	6280	-17.52	20240906	3745	38.32	20240117	6280	-17.52	20240906	3745	38.32	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N
33	20241202	090304	57	100.00	KOSPI	증권	N	N	N	N	N	5160	0	3	0.00	1528410	296	0.61	5160	5190	5160	6700	3620	5160	5163.55	6.67	-61	5300	5230	5150	5080	5000	5265	5115	2122	1540	5000	3710	10	1	42446389	2190	35.59	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.83	3745	20240117	37.78	6280	-17.83	20240906	3745	37.78	20240117	6280	-17.83	20240906	3745	37.78	20240117	0.28	N	016610	5000	2122 억	2830998	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History