KissMeData/108860/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13220	-60	5	-0.45	10533430340	784064	72.15	13530	13710	13160	17260	9300	13280	13434.56	4.42	-53989	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3558	-130.89	2.71	12	2.91	-101.00	4877.00	23150	20240108	-42.89	9820	20241115	34.62	23150	-42.89	20240108	9820	34.62	20241115	23150	-42.89	20240108	9820	34.62	20241115	3.58	N	108860	500	134 억	1190542	N	N	43	N	N
3	20241205	150731	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13260	-20	5	-0.15	10137045180	754101	69.40	13530	13710	13160	17260	9300	13280	13442.61	4.42	-65943	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3569	-131.29	2.72	12	2.80	-101.00	4877.00	23150	20240108	-42.72	9820	20241115	35.03	23150	-42.72	20240108	9820	35.03	20241115	23150	-42.72	20240108	9820	35.03	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
4	20241205	140717	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13400	120	2	0.90	9096147070	675675	62.18	13530	13710	13180	17260	9300	13280	13462.38	4.42	-78578	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3607	-132.67	2.75	12	2.51	-101.00	4877.00	23150	20240108	-42.12	9820	20241115	36.46	23150	-42.12	20240108	9820	36.46	20241115	23150	-42.12	20240108	9820	36.46	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
5	20241205	130726	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13360	80	2	0.60	8708089420	646680	59.51	13530	13710	13180	17260	9300	13280	13465.91	4.42	-83094	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3596	-132.28	2.74	12	2.40	-101.00	4877.00	23150	20240108	-42.29	9820	20241115	36.05	23150	-42.29	20240108	9820	36.05	20241115	23150	-42.29	20240108	9820	36.05	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
6	20241205	120727	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13480	200	2	1.51	7740480580	574871	52.90	13530	13710	13180	17260	9300	13280	13464.81	4.42	-89706	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3628	-133.47	2.76	12	2.14	-101.00	4877.00	23150	20240108	-41.77	9820	20241115	37.27	23150	-41.77	20240108	9820	37.27	20241115	23150	-41.77	20240108	9820	37.27	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
7	20241205	110725	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13350	70	2	0.53	7238629850	537521	49.47	13530	13710	13180	17260	9300	13280	13466.78	4.42	-103594	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3593	-132.18	2.74	12	2.00	-101.00	4877.00	23150	20240108	-42.33	9820	20241115	35.95	23150	-42.33	20240108	9820	35.95	20241115	23150	-42.33	20240108	9820	35.95	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
8	20241205	100723	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13280	0	3	0.00	6633873470	492254	45.30	13530	13710	13180	17260	9300	13280	13476.63	4.42	-98984	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3574	-131.49	2.72	12	1.83	-101.00	4877.00	23150	20240108	-42.63	9820	20241115	35.23	23150	-42.63	20240108	9820	35.23	20241115	23150	-42.63	20240108	9820	35.23	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
9	20241205	090728	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13410	130	2	0.98	1750520380	130220	11.98	13530	13570	13310	17260	9300	13280	13443.11	4.42	-29353	14420	13850	13460	12890	12500	13655	12695	135	3980	500	9560	10	1	26914790	3609	-132.77	2.75	12	0.48	-101.00	4877.00	23150	20240108	-42.07	9820	20241115	36.56	23150	-42.07	20240108	9820	36.56	20241115	23150	-42.07	20240108	9820	36.56	20241115	3.58	N	108860	500	134 억	1190542	N	N	392	N	N
10	20241204	160714	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13280	-870	5	-6.15	14324588490	1064999	141.65	13700	14030	13070	18390	9910	14150	13451.08	4.07	114266	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3574	-131.49	2.72	12	3.96	-101.00	4877.00	23150	20240108	-42.63	9820	20241115	35.23	23150	-42.63	20240108	9820	35.23	20241115	23150	-42.63	20240108	9820	35.23	20241115	3.64	N	108860	500	134 억	1096382	N	N	392	N	N
11	20241204	150715	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13180	-970	5	-6.86	13359367750	992075	131.95	13700	14030	13070	18390	9910	14150	13466.08	4.07	104142	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3547	-130.50	2.70	12	3.69	-101.00	4877.00	23150	20240108	-43.07	9820	20241115	34.22	23150	-43.07	20240108	9820	34.22	20241115	23150	-43.07	20240108	9820	34.22	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
12	20241204	140714	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13140	-1010	5	-7.14	11308123480	835838	111.17	13700	14030	13130	18390	9910	14150	13529.07	4.07	69496	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3537	-130.10	2.69	12	3.11	-101.00	4877.00	23150	20240108	-43.24	9820	20241115	33.81	23150	-43.24	20240108	9820	33.81	20241115	23150	-43.24	20240108	9820	33.81	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
13	20241204	130712	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13430	-720	5	-5.09	9767785600	719698	95.73	13700	14030	13240	18390	9910	14150	13572.05	4.07	72012	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3615	-132.97	2.75	12	2.67	-101.00	4877.00	23150	20240108	-41.99	9820	20241115	36.76	23150	-41.99	20240108	9820	36.76	20241115	23150	-41.99	20240108	9820	36.76	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
14	20241204	120710	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13400	-750	5	-5.30	9274351430	682793	90.82	13700	14030	13240	18390	9910	14150	13582.95	4.07	72426	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3607	-132.67	2.75	12	2.54	-101.00	4877.00	23150	20240108	-42.12	9820	20241115	36.46	23150	-42.12	20240108	9820	36.46	20241115	23150	-42.12	20240108	9820	36.46	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
15	20241204	110701	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13290	-860	5	-6.08	8086410510	593498	78.94	13700	14030	13280	18390	9910	14150	13624.99	4.07	52416	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3577	-131.58	2.73	12	2.21	-101.00	4877.00	23150	20240108	-42.59	9820	20241115	35.34	23150	-42.59	20240108	9820	35.34	20241115	23150	-42.59	20240108	9820	35.34	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
16	20241204	100703	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	13570	-580	5	-4.10	6331890240	462471	61.51	13700	14030	13280	18390	9910	14150	13691.42	4.07	39492	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3652	-134.36	2.78	12	1.72	-101.00	4877.00	23150	20240108	-41.38	9820	20241115	38.19	23150	-41.38	20240108	9820	38.19	20241115	23150	-41.38	20240108	9820	38.19	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
17	20241204	090715	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14000	-150	5	-1.06	1742598650	126008	16.76	13700	14030	13560	18390	9910	14150	13829.23	4.07	44014	14843	14496	14253	13906	13663	14375	13785	135	4240	500	10180	10	1	26914790	3768	-138.61	2.87	12	0.47	-101.00	4877.00	23150	20240108	-39.52	9820	20241115	42.57	23150	-39.52	20240108	9820	42.57	20241115	23150	-39.52	20240108	9820	42.57	20241115	3.64	N	108860	500	134 억	1096382	N	N	1277	N	N
18	20241203	160745	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14150	-250	5	-1.74	10537387600	740777	59.55	14400	14600	14010	18720	10080	14400	14224.58	4.18	-37051	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3808	-140.10	2.90	12	2.75	-101.00	4877.00	23150	20240108	-38.88	9820	20241115	44.09	23150	-38.88	20240108	9820	44.09	20241115	23150	-38.88	20240108	9820	44.09	20241115	3.73	N	108860	500	134 억	1125234	N	N	1269	N	N
19	20241203	150810	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14110	-290	5	-2.01	9805901110	689000	55.38	14400	14600	14010	18720	10080	14400	14231.69	4.18	-46585	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3798	-139.70	2.89	12	2.56	-101.00	4877.00	23150	20240108	-39.05	9820	20241115	43.69	23150	-39.05	20240108	9820	43.69	20241115	23150	-39.05	20240108	9820	43.69	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
20	20241203	140759	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14260	-140	5	-0.97	8206508460	576345	46.33	14400	14600	14010	18720	10080	14400	14238.43	4.18	-41143	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3838	-141.19	2.92	12	2.14	-101.00	4877.00	23150	20240108	-38.40	9820	20241115	45.21	23150	-38.40	20240108	9820	45.21	20241115	23150	-38.40	20240108	9820	45.21	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
21	20241203	130801	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14250	-150	5	-1.04	7480133750	525382	42.23	14400	14600	14010	18720	10080	14400	14237.02	4.18	-39771	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3835	-141.09	2.92	12	1.95	-101.00	4877.00	23150	20240108	-38.44	9820	20241115	45.11	23150	-38.44	20240108	9820	45.11	20241115	23150	-38.44	20240108	9820	45.11	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
22	20241203	120808	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14290	-110	5	-0.76	6719048430	472028	37.94	14400	14600	14010	18720	10080	14400	14233.86	4.18	-38300	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3846	-141.49	2.93	12	1.75	-101.00	4877.00	23150	20240108	-38.27	9820	20241115	45.52	23150	-38.27	20240108	9820	45.52	20241115	23150	-38.27	20240108	9820	45.52	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
23	20241203	110752	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14050	-350	5	-2.43	5865899890	411827	33.10	14400	14600	14010	18720	10080	14400	14242.99	4.18	-44282	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3782	-139.11	2.88	12	1.53	-101.00	4877.00	23150	20240108	-39.31	9820	20241115	43.08	23150	-39.31	20240108	9820	43.08	20241115	23150	-39.31	20240108	9820	43.08	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
24	20241203	100740	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14100	-300	5	-2.08	4730963670	331115	26.62	14400	14600	14030	18720	10080	14400	14287.43	4.18	-35814	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3795	-139.60	2.89	12	1.23	-101.00	4877.00	23150	20240108	-39.09	9820	20241115	43.58	23150	-39.09	20240108	9820	43.58	20241115	23150	-39.09	20240108	9820	43.58	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
25	20241203	090733	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14410	10	2	0.07	1332061720	91997	7.40	14400	14600	14350	18720	10080	14400	14480.81	4.18	-5758	15153	14776	14393	14016	13633	14965	14205	135	4320	500	10360	10	1	26914790	3878	-142.67	2.95	12	0.34	-101.00	4877.00	23150	20240108	-37.75	9820	20241115	46.74	23150	-37.75	20240108	9820	46.74	20241115	23150	-37.75	20240108	9820	46.74	20241115	3.73	N	108860	500	134 억	1125234	N	N	767	N	N
26	20241202	160721	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14400	-40	5	-0.28	17590556550	1226421	96.92	14300	14770	14010	18770	10110	14440	14342.59	3.88	83554	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3876	-142.57	2.95	12	4.56	-101.00	4877.00	23150	20240108	-37.80	9820	20241115	46.64	23150	-37.80	20240108	9820	46.64	20241115	23150	-37.80	20240108	9820	46.64	20241115	3.62	N	108860	500	134 억	1043815	N	N	767	N	N
27	20241202	150822	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14310	-130	5	-0.90	16659978920	1161744	91.81	14300	14770	14010	18770	10110	14440	14340.42	3.88	95075	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3852	-141.68	2.93	12	4.32	-101.00	4877.00	23150	20240108	-38.19	9820	20241115	45.72	23150	-38.19	20240108	9820	45.72	20241115	23150	-38.19	20240108	9820	45.72	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
28	20241202	140743	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14540	100	2	0.69	14736612630	1028399	81.27	14300	14770	14010	18770	10110	14440	14329.58	3.88	91566	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3913	-143.96	2.98	12	3.82	-101.00	4877.00	23150	20240108	-37.19	9820	20241115	48.07	23150	-37.19	20240108	9820	48.07	20241115	23150	-37.19	20240108	9820	48.07	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
29	20241202	130737	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14250	-190	5	-1.32	8391258850	591817	46.77	14300	14440	14010	18770	10110	14440	14178.45	3.88	35861	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3835	-141.09	2.92	12	2.20	-101.00	4877.00	23150	20240108	-38.44	9820	20241115	45.11	23150	-38.44	20240108	9820	45.11	20241115	23150	-38.44	20240108	9820	45.11	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
30	20241202	120753	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14110	-330	5	-2.29	7327029130	516350	40.81	14300	14440	14010	18770	10110	14440	14189.65	3.88	5033	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3798	-139.70	2.89	12	1.92	-101.00	4877.00	23150	20240108	-39.05	9820	20241115	43.69	23150	-39.05	20240108	9820	43.69	20241115	23150	-39.05	20240108	9820	43.69	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
31	20241202	110711	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14130	-310	5	-2.15	6775886990	477176	37.71	14300	14440	14010	18770	10110	14440	14199.57	3.88	1312	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3803	-139.90	2.90	12	1.77	-101.00	4877.00	23150	20240108	-38.96	9820	20241115	43.89	23150	-38.96	20240108	9820	43.89	20241115	23150	-38.96	20240108	9820	43.89	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
32	20241202	100715	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14190	-250	5	-1.73	4921569500	345709	27.32	14300	14440	14100	18770	10110	14440	14235.69	3.88	21098	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3819	-140.50	2.91	12	1.28	-101.00	4877.00	23150	20240108	-38.70	9820	20241115	44.50	23150	-38.70	20240108	9820	44.50	20241115	23150	-38.70	20240108	9820	44.50	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N
33	20241202	090713	55	40.00	KSQ150	출판.매체	N	N	N	Y	40	N	14280	-160	5	-1.11	1247247420	87163	6.89	14300	14440	14260	18770	10110	14440	14308.15	3.88	-8997	14946	14692	14196	13942	13446	14820	14070	135	4330	500	10390	10	1	26914790	3843	-141.39	2.93	12	0.32	-101.00	4877.00	23150	20240108	-38.32	9820	20241115	45.42	23150	-38.32	20240108	9820	45.42	20241115	23150	-38.32	20240108	9820	45.42	20241115	3.62	N	108860	500	134 억	1043815	N	N	50	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History