KissMeData/016710/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	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7150	-60	5	-0.83	24379670	3399	14.96	7310	7310	7110	9370	5050	7210	7172.60	1.29	-384	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
3	20241205	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7140	-70	5	-0.97	22638080	3155	13.89	7310	7310	7110	9370	5050	7210	7175.30	1.29	-332	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1149	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.68	6980	20241115	2.29	10240	-30.27	20240104	6980	2.29	20241115	10300	-30.68	20231208	6980	2.29	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
4	20241205	140310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7150	-60	5	-0.83	20678970	2881	12.68	7310	7310	7110	9370	5050	7210	7177.71	1.29	-389	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
5	20241205	130310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7170	-40	5	-0.55	18078520	2518	11.09	7310	7310	7110	9370	5050	7210	7179.71	1.29	-430	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1154	0.75	0.28	12	0.02	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
6	20241205	120310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7170	-40	5	-0.55	17877760	2490	10.96	7310	7310	7110	9370	5050	7210	7179.82	1.29	-440	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1154	0.75	0.28	12	0.02	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
7	20241205	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7150	-60	5	-0.83	16816200	2342	10.31	7310	7310	7110	9370	5050	7210	7180.27	1.29	-341	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1150	0.75	0.27	12	0.01	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
8	20241205	100308	57	100.00	KOSPI	서비스업	N	N	N	N	N	7200	-10	5	-0.14	9296820	1288	5.67	7310	7310	7150	9370	5050	7210	7218.03	1.29	-481	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1158	0.75	0.28	12	0.01	9558.00	26059.00	10300	20231208	-30.10	6980	20241115	3.15	10240	-29.69	20240104	6980	3.15	20241115	10300	-30.10	20231208	6980	3.15	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
9	20241205	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	7210	0	3	0.00	1862360	255	1.12	7310	7310	7200	9370	5050	7210	7303.37	1.29	-23	7350	7280	7190	7120	7030	7315	7155	161	2160	1000	5040	10	1	16089459	1160	0.75	0.28	12	0.00	9558.00	26059.00	10300	20231208	-30.00	6980	20241115	3.30	10240	-29.59	20240104	6980	3.30	20241115	10300	-30.00	20231208	6980	3.30	20241115	0.02	N	016710	1000	160 억	207931	N	N	0	N	N
10	20241204	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	7210	-40	5	-0.55	161522030	22612	356.49	7110	7260	7100	9420	5080	7250	7143.20	1.32	-3952	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1160	0.75	0.28	12	0.14	9558.00	26059.00	10300	20231208	-30.00	6980	20241115	3.30	10240	-29.59	20240104	6980	3.30	20241115	10300	-30.00	20231208	6980	3.30	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
11	20241204	150306	57	100.00	KOSPI	서비스업	N	N	N	N	N	7150	-100	5	-1.38	143788970	20121	317.22	7110	7260	7100	9420	5080	7250	7146.21	1.32	-3688	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1150	0.75	0.27	12	0.13	9558.00	26059.00	10300	20231208	-30.58	6980	20241115	2.44	10240	-30.18	20240104	6980	2.44	20241115	10300	-30.58	20231208	6980	2.44	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
12	20241204	140305	57	100.00	KOSPI	서비스업	N	N	N	N	N	7120	-130	5	-1.79	112961840	15788	248.90	7110	7260	7110	9420	5080	7250	7154.92	1.32	-3110	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1146	0.74	0.27	12	0.10	9558.00	26059.00	10300	20231208	-30.87	6980	20241115	2.01	10240	-30.47	20240104	6980	2.01	20241115	10300	-30.87	20231208	6980	2.01	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
13	20241204	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	7170	-80	5	-1.10	109101380	15246	240.36	7110	7260	7110	9420	5080	7250	7156.07	1.32	-2654	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1154	0.75	0.28	12	0.09	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
14	20241204	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	7170	-80	5	-1.10	90069790	12579	198.31	7110	7260	7110	9420	5080	7250	7160.33	1.32	-2737	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1154	0.75	0.28	12	0.08	9558.00	26059.00	10300	20231208	-30.39	6980	20241115	2.72	10240	-29.98	20240104	6980	2.72	20241115	10300	-30.39	20231208	6980	2.72	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
15	20241204	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	7180	-70	5	-0.97	62831380	8775	138.34	7110	7260	7110	9420	5080	7250	7160.27	1.32	-1882	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1155	0.75	0.28	12	0.05	9558.00	26059.00	10300	20231208	-30.29	6980	20241115	2.87	10240	-29.88	20240104	6980	2.87	20241115	10300	-30.29	20231208	6980	2.87	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
16	20241204	100300	57	100.00	KOSPI	서비스업	N	N	N	N	N	7180	-70	5	-0.97	53309260	7444	117.36	7110	7260	7110	9420	5080	7250	7161.37	1.32	-1326	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1155	0.75	0.28	12	0.05	9558.00	26059.00	10300	20231208	-30.29	6980	20241115	2.87	10240	-29.88	20240104	6980	2.87	20241115	10300	-30.29	20231208	6980	2.87	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
17	20241204	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7120	-130	5	-1.79	17529680	2452	38.66	7110	7220	7110	9420	5080	7250	7149.14	1.32	-935	7356	7302	7266	7212	7176	7285	7195	161	2170	1000	5070	10	1	16089459	1146	0.74	0.27	12	0.02	9558.00	26059.00	10300	20231208	-30.87	6980	20241115	2.01	10240	-30.47	20240104	6980	2.01	20241115	10300	-30.87	20231208	6980	2.01	20241115	0.02	N	016710	1000	160 억	211822	N	N	1	N	N
18	20241203	160323	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	0	3	0.00	45701140	6307	149.21	7300	7320	7230	9420	5080	7250	7246.10	1.32	-1132	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.04	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	1	N	N
19	20241203	150326	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	0	3	0.00	33366600	4604	108.92	7300	7320	7230	9420	5080	7250	7247.31	1.32	-892	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.03	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
20	20241203	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7240	-10	5	-0.14	27704030	3822	90.42	7300	7320	7230	9420	5080	7250	7248.57	1.32	-583	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
21	20241203	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	0	3	0.00	15814430	2182	51.62	7300	7320	7230	9420	5080	7250	7247.68	1.32	-379	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
22	20241203	120329	57	100.00	KOSPI	서비스업	N	N	N	N	N	7240	-10	5	-0.14	12105480	1670	39.51	7300	7320	7230	9420	5080	7250	7248.79	1.32	-243	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
23	20241203	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	0	3	0.00	10831250	1494	35.34	7300	7320	7230	9420	5080	7250	7249.83	1.32	-141	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1166	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
24	20241203	100311	57	100.00	KOSPI	서비스업	N	N	N	N	N	7240	-10	5	-0.14	7318110	1009	23.87	7300	7320	7240	9420	5080	7250	7252.83	1.32	7	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1165	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
25	20241203	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	7320	70	2	0.97	14620	2	0.05	7300	7320	7300	9420	5080	7250	7310.00	1.32	0	7383	7316	7273	7206	7163	7295	7185	161	2170	1000	5070	10	1	16089459	1178	0.77	0.28	12	0.00	9558.00	26059.00	10300	20231208	-28.93	6980	20241115	4.87	10240	-28.52	20240104	6980	4.87	20241115	10300	-28.93	20231208	6980	4.87	20241115	0.02	N	016710	1000	160 억	212995	N	N	0	N	N
26	20241202	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	-50	5	-0.68	30739980	4227	67.21	7340	7340	7230	9490	5110	7300	7272.29	1.33	-1042	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1166	0.76	0.28	12	0.03	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
27	20241202	150323	57	100.00	KOSPI	서비스업	N	N	N	N	N	7250	-50	5	-0.68	29160090	4009	63.75	7340	7340	7230	9490	5110	7300	7273.66	1.33	-931	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1166	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.61	6980	20241115	3.87	10240	-29.20	20240104	6980	3.87	20241115	10300	-29.61	20231208	6980	3.87	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
28	20241202	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	7260	-40	5	-0.55	26826710	3687	58.63	7340	7340	7230	9490	5110	7300	7276.03	1.33	-796	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1168	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.51	6980	20241115	4.01	10240	-29.10	20240104	6980	4.01	20241115	10300	-29.51	20231208	6980	4.01	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
29	20241202	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	7240	-60	5	-0.82	24935460	3426	54.48	7340	7340	7230	9490	5110	7300	7278.30	1.33	-712	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1165	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.71	6980	20241115	3.72	10240	-29.30	20240104	6980	3.72	20241115	10300	-29.71	20231208	6980	3.72	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
30	20241202	120321	57	100.00	KOSPI	서비스업	N	N	N	N	N	7230	-70	5	-0.96	24356260	3346	53.20	7340	7340	7230	9490	5110	7300	7279.22	1.33	-703	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1163	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.81	6980	20241115	3.58	10240	-29.39	20240104	6980	3.58	20241115	10300	-29.81	20231208	6980	3.58	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
31	20241202	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	7230	-70	5	-0.96	24204310	3325	52.87	7340	7340	7230	9490	5110	7300	7279.49	1.33	-694	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1163	0.76	0.28	12	0.02	9558.00	26059.00	10300	20231208	-29.81	6980	20241115	3.58	10240	-29.39	20240104	6980	3.58	20241115	10300	-29.81	20231208	6980	3.58	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
32	20241202	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	7270	-30	5	-0.41	15100040	2071	32.93	7340	7340	7270	9490	5110	7300	7291.18	1.33	-277	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1170	0.76	0.28	12	0.01	9558.00	26059.00	10300	20231208	-29.42	6980	20241115	4.15	10240	-29.00	20240104	6980	4.15	20241115	10300	-29.42	20231208	6980	4.15	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N
33	20241202	090304	57	100.00	KOSPI	서비스업	N	N	N	N	N	7340	40	2	0.55	976220	133	2.11	7340	7340	7340	9490	5110	7300	7340.00	1.33	0	7406	7352	7316	7262	7226	7335	7245	161	2190	1000	5110	10	1	16089459	1181	0.77	0.28	12	0.00	9558.00	26059.00	10300	20231208	-28.74	6980	20241115	5.16	10240	-28.32	20240104	6980	5.16	20241115	10300	-28.74	20231208	6980	5.16	20241115	0.02	N	016710	1000	160 억	214045	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History