KissMeData/003380/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	10	2	0.17	584087490	100406	44.15	5790	5900	5730	7590	4090	5840	5817.25	7.18	-5727	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6552	17.67	0.23	12	0.09	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.33	N	003380	100	112 억	8036902	N	N	10	N	N
3	20241205	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	543984800	93541	41.13	5790	5900	5730	7590	4090	5840	5815.47	7.18	-7527	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
4	20241205	140141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	444018010	76418	33.60	5790	5900	5730	7590	4090	5840	5810.39	7.18	-4340	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.07	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
5	20241205	130142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	419267740	72176	31.73	5790	5900	5730	7590	4090	5840	5808.96	7.18	-5286	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6519	17.58	0.23	12	0.06	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
6	20241205	120142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	50	2	0.86	377106070	64995	28.58	5790	5890	5730	7590	4090	5840	5802.08	7.18	-6018	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6597	17.79	0.23	12	0.06	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
7	20241205	110141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	0	3	0.00	292781510	50626	22.26	5790	5870	5730	7590	4090	5840	5783.22	7.18	-6473	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6541	17.64	0.23	12	0.05	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
8	20241205	100141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5810	-30	5	-0.51	219016800	37925	16.67	5790	5870	5730	7590	4090	5840	5775.00	7.18	-7610	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6508	17.55	0.23	12	0.03	331.00	25100.00	9720	20231220	-40.23	4990	20240910	16.43	8430	-31.08	20240205	4990	16.43	20240910	9720	-40.23	20231220	4990	16.43	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
9	20241205	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5820	-20	5	-0.34	27070990	4663	2.05	5790	5870	5790	7590	4090	5840	5805.49	7.18	-2380	6006	5922	5866	5782	5726	5910	5770	112	1750	100	4430	10	1	112005621	6519	17.58	0.23	12	0.00	331.00	25100.00	9720	20231220	-40.12	4990	20240910	16.63	8430	-30.96	20240205	4990	16.63	20240910	9720	-40.12	20231220	4990	16.63	20240910	0.33	N	003380	100	112 억	8036902	N	N	224	N	N
10	20241204	160139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-60	5	-1.02	1332672820	227343	137.47	5840	5950	5810	7670	4130	5900	5861.96	7.12	73908	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6541	17.64	0.23	12	0.20	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	7971747	N	N	224	N	N
11	20241204	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	-30	5	-0.51	1293929680	220730	133.47	5840	5950	5810	7670	4130	5900	5862.05	7.12	75623	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6575	17.73	0.23	12	0.20	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
12	20241204	140140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5840	-60	5	-1.02	1054761410	179797	108.72	5840	5950	5820	7670	4130	5900	5866.40	7.12	73433	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6541	17.64	0.23	12	0.16	331.00	25100.00	9720	20231220	-39.92	4990	20240910	17.03	8430	-30.72	20240205	4990	17.03	20240910	9720	-39.92	20231220	4990	17.03	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
13	20241204	130140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	899053380	153233	92.66	5840	5950	5820	7670	4130	5900	5867.23	7.12	68564	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.14	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
14	20241204	120140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5860	-40	5	-0.68	782180120	133320	80.61	5840	5950	5820	7670	4130	5900	5866.94	7.12	52839	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6564	17.70	0.23	12	0.12	331.00	25100.00	9720	20231220	-39.71	4990	20240910	17.43	8430	-30.49	20240205	4990	17.43	20240910	9720	-39.71	20231220	4990	17.43	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
15	20241204	110138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5850	-50	5	-0.85	741183120	126324	76.38	5840	5950	5820	7670	4130	5900	5867.32	7.12	50791	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6552	17.67	0.23	12	0.11	331.00	25100.00	9720	20231220	-39.81	4990	20240910	17.23	8430	-30.60	20240205	4990	17.23	20240910	9720	-39.81	20231220	4990	17.23	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
16	20241204	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	553497710	94219	56.97	5840	5950	5830	7670	4130	5900	5874.59	7.12	55561	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.08	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
17	20241204	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5890	-10	5	-0.17	64095220	10963	6.63	5840	5890	5830	7670	4130	5900	5846.50	7.12	5255	6046	5972	5916	5842	5786	5945	5815	112	1770	100	4480	10	1	112005621	6597	17.79	0.23	12	0.01	331.00	25100.00	9720	20231220	-39.40	4990	20240910	18.04	8430	-30.13	20240205	4990	18.04	20240910	9720	-39.40	20231220	4990	18.04	20240910	0.33	N	003380	100	112 억	7971747	N	N	2531	N	N
18	20241203	160144	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	972153510	164091	190.39	5980	5990	5860	7720	4160	5940	5924.53	7.07	32510	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.15	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.35	N	003380	100	112 억	7923555	N	N	2512	N	N
19	20241203	150146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5970	30	2	0.51	854907610	144309	167.44	5980	5990	5860	7720	4160	5940	5924.15	7.07	36209	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6687	18.04	0.24	12	0.13	331.00	25100.00	9720	20231220	-38.58	4990	20240910	19.64	8430	-29.18	20240205	4990	19.64	20240910	9720	-38.58	20231220	4990	19.64	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
20	20241203	140143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	10	2	0.17	750827160	126889	147.23	5980	5990	5860	7720	4160	5940	5917.20	7.07	29350	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6664	17.98	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
21	20241203	130145	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5990	50	2	0.84	698571120	118129	137.06	5980	5990	5860	7720	4160	5940	5913.63	7.07	27041	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6709	18.10	0.24	12	0.11	331.00	25100.00	9720	20231220	-38.37	4990	20240910	20.04	8430	-28.94	20240205	4990	20.04	20240910	9720	-38.37	20231220	4990	20.04	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
22	20241203	120149	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	20	2	0.34	570124760	96606	112.09	5980	5980	5860	7720	4160	5940	5901.55	7.07	17960	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6676	18.01	0.24	12	0.09	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
23	20241203	110142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	494122410	83812	97.24	5980	5980	5860	7720	4160	5940	5895.60	7.07	13821	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.07	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
24	20241203	100140	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5870	-70	5	-1.18	246789710	41832	48.54	5980	5980	5860	7720	4160	5940	5899.54	7.07	6891	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6575	17.73	0.23	12	0.04	331.00	25100.00	9720	20231220	-39.61	4990	20240910	17.64	8430	-30.37	20240205	4990	17.64	20240910	9720	-39.61	20231220	4990	17.64	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
25	20241203	090141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5960	20	2	0.34	5352040	895	1.04	5980	5980	5960	7720	4160	5940	5979.98	7.07	90	6066	6002	5926	5862	5786	5965	5825	112	1780	100	4510	10	1	112005621	6676	18.01	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.68	4990	20240910	19.44	8430	-29.30	20240205	4990	19.44	20240910	9720	-38.68	20231220	4990	19.44	20240910	0.35	N	003380	100	112 억	7923555	N	N	85	N	N
26	20241202	160138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5940	0	3	0.00	504890350	85501	79.68	5990	5990	5850	7720	4160	5940	5905.07	7.07	5025	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6653	17.95	0.24	12	0.08	331.00	25100.00	9720	20231220	-38.89	4990	20240910	19.04	8430	-29.54	20240205	4990	19.04	20240910	9720	-38.89	20231220	4990	19.04	20240910	0.32	N	003380	100	112 억	7920468	N	N	85	N	N
27	20241202	150141	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	442506010	74945	69.84	5990	5990	5850	7720	4160	5940	5904.41	7.07	5722	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6631	17.89	0.24	12	0.07	331.00	25100.00	9720	20231220	-39.09	4990	20240910	18.64	8430	-29.77	20240205	4990	18.64	20240910	9720	-39.09	20231220	4990	18.64	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
28	20241202	140142	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5950	10	2	0.17	393367080	66649	62.11	5990	5990	5850	7720	4160	5940	5902.07	7.07	3687	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6664	17.98	0.24	12	0.06	331.00	25100.00	9720	20231220	-38.79	4990	20240910	19.24	8430	-29.42	20240205	4990	19.24	20240910	9720	-38.79	20231220	4990	19.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
29	20241202	130143	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	333797020	56608	52.75	5990	5990	5850	7720	4160	5940	5896.64	7.07	1507	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.05	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
30	20241202	120146	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5900	-40	5	-0.67	260716990	44205	41.19	5990	5990	5850	7720	4160	5940	5897.91	7.07	-11	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6608	17.82	0.24	12	0.04	331.00	25100.00	9720	20231220	-39.30	4990	20240910	18.24	8430	-30.01	20240205	4990	18.24	20240910	9720	-39.30	20231220	4990	18.24	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
31	20241202	110138	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5910	-30	5	-0.51	187516110	31802	29.64	5990	5990	5850	7720	4160	5940	5896.36	7.07	1609	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6620	17.85	0.24	12	0.03	331.00	25100.00	9720	20231220	-39.20	4990	20240910	18.44	8430	-29.89	20240205	4990	18.44	20240910	9720	-39.20	20231220	4990	18.44	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
32	20241202	100139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5920	-20	5	-0.34	114414220	19434	18.11	5990	5990	5850	7720	4160	5940	5887.32	7.07	-4535	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6631	17.89	0.24	12	0.02	331.00	25100.00	9720	20231220	-39.09	4990	20240910	18.64	8430	-29.77	20240205	4990	18.64	20240910	9720	-39.09	20231220	4990	18.64	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N
33	20241202	090139	55	60.00	KSQ150	금융	N	N	N	Y	60	N	5930	-10	5	-0.17	11995060	2006	1.87	5990	5990	5920	7720	4160	5940	5979.59	7.07	636	6053	5996	5893	5836	5733	6025	5865	112	1780	100	4510	10	1	112005621	6642	17.92	0.24	12	0.00	331.00	25100.00	9720	20231220	-38.99	4990	20240910	18.84	8430	-29.66	20240205	4990	18.84	20240910	9720	-38.99	20231220	4990	18.84	20240910	0.32	N	003380	100	112 억	7920468	N	N	14	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History