KissMeData/257720/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	160946	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26250	-750	5	-2.78	35392849150	1317410	82.54	27350	27600	26150	35100	18900	27000	26866.62	9.36	-274648	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	15979	41.60	11.74	12	2.16	631.00	2235.00	54200	20240619	-51.57	7340	20231226	257.63	54200	-51.57	20240619	7570	246.76	20240102	54200	-51.57	20240619	7340	257.63	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
3	20241205	150953	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26300	-700	5	-2.59	33234899850	1235182	77.39	27350	27600	26200	35100	18900	27000	26906.88	9.36	-297272	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16010	41.68	11.77	12	2.03	631.00	2235.00	54200	20240619	-51.48	7340	20231226	258.31	54200	-51.48	20240619	7570	247.42	20240102	54200	-51.48	20240619	7340	258.31	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
4	20241205	140938	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26700	-300	5	-1.11	27558971900	1020311	63.93	27350	27600	26500	35100	18900	27000	27010.36	9.36	-277665	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16253	42.31	11.95	12	1.68	631.00	2235.00	54200	20240619	-50.74	7340	20231226	263.76	54200	-50.74	20240619	7570	252.71	20240102	54200	-50.74	20240619	7340	263.76	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
5	20241205	130948	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26750	-250	5	-0.93	25384962000	938987	58.83	27350	27600	26500	35100	18900	27000	27034.41	9.36	-237558	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16284	42.39	11.97	12	1.54	631.00	2235.00	54200	20240619	-50.65	7340	20231226	264.44	54200	-50.65	20240619	7570	253.37	20240102	54200	-50.65	20240619	7340	264.44	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
6	20241205	120948	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26950	-50	5	-0.19	22071333500	815511	51.09	27350	27600	26500	35100	18900	27000	27064.42	9.36	-153962	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16405	42.71	12.06	12	1.34	631.00	2235.00	54200	20240619	-50.28	7340	20231226	267.17	54200	-50.28	20240619	7570	256.01	20240102	54200	-50.28	20240619	7340	267.17	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
7	20241205	110946	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27150	150	2	0.56	18845437100	696088	43.61	27350	27600	26500	35100	18900	27000	27073.35	9.36	-88293	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16527	43.03	12.15	12	1.14	631.00	2235.00	54200	20240619	-49.91	7340	20231226	269.89	54200	-49.91	20240619	7570	258.65	20240102	54200	-49.91	20240619	7340	269.89	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
8	20241205	100945	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26850	-150	5	-0.56	10246942050	380819	23.86	27350	27600	26500	35100	18900	27000	26907.64	9.36	-86803	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16344	42.55	12.01	12	0.63	631.00	2235.00	54200	20240619	-50.46	7340	20231226	265.80	54200	-50.46	20240619	7570	254.69	20240102	54200	-50.46	20240619	7340	265.80	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
9	20241205	090951	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27100	100	2	0.37	3300921350	121394	7.61	27350	27600	26950	35100	18900	27000	27191.80	9.36	-25686	28833	27916	27233	26316	25633	27575	25975	305	8100	500	18900	50	1	60873234	16497	42.95	12.13	12	0.20	631.00	2235.00	54200	20240619	-50.00	7340	20231226	269.21	54200	-50.00	20240619	7570	257.99	20240102	54200	-50.00	20240619	7340	269.21	20231226	2.82	N	257720	500	305 억	5699749	N	N	239	N	N
10	20241204	160930	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	43076176250	1582034	38.31	27500	28150	26550	36650	19750	28200	27228.55	9.73	-212764	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.60	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억	5923026	N	N	239	N	N
11	20241204	150931	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	41304855650	1516323	36.72	27500	28150	26550	36650	19750	28200	27239.85	9.73	-203272	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.49	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
12	20241204	140933	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26950	-1250	5	-4.43	37898766700	1389685	33.65	27500	28150	26550	36650	19750	28200	27271.17	9.73	-196808	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16405	42.71	12.06	12	2.28	631.00	2235.00	54200	20240619	-50.28	7340	20231226	267.17	54200	-50.28	20240619	7570	256.01	20240102	54200	-50.28	20240619	7340	267.17	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
13	20241204	130924	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27000	-1200	5	-4.26	34723086200	1271779	30.80	27500	28150	26550	36650	19750	28200	27302.44	9.73	-141388	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16436	42.79	12.08	12	2.09	631.00	2235.00	54200	20240619	-50.18	7340	20231226	267.85	54200	-50.18	20240619	7570	256.67	20240102	54200	-50.18	20240619	7340	267.85	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
14	20241204	120920	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27200	-1000	5	-3.55	32347976600	1184265	28.68	27500	28150	26550	36650	19750	28200	27314.46	9.73	-106915	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16558	43.11	12.17	12	1.95	631.00	2235.00	54200	20240619	-49.82	7340	20231226	270.57	54200	-49.82	20240619	7570	259.31	20240102	54200	-49.82	20240619	7340	270.57	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
15	20241204	110914	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27250	-950	5	-3.37	28341053900	1036411	25.10	27500	28150	26550	36650	19750	28200	27345.00	9.73	-107694	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16588	43.19	12.19	12	1.70	631.00	2235.00	54200	20240619	-49.72	7340	20231226	271.25	54200	-49.72	20240619	7570	259.97	20240102	54200	-49.72	20240619	7340	271.25	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
16	20241204	100917	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27200	-1000	5	-3.55	24417273900	893061	21.63	27500	28150	26550	36650	19750	28200	27340.65	9.73	-88024	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16558	43.11	12.17	12	1.47	631.00	2235.00	54200	20240619	-49.82	7340	20231226	270.57	54200	-49.82	20240619	7570	259.31	20240102	54200	-49.82	20240619	7340	270.57	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
17	20241204	090937	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27900	-300	5	-1.06	8974730500	325164	7.87	27500	28000	27200	36650	19750	28200	27599.77	9.73	-28320	30833	29516	27283	25966	23733	30175	26625	305	8450	500	19740	50	1	60873234	16984	44.22	12.48	12	0.53	631.00	2235.00	54200	20240619	-48.52	7340	20231226	280.11	54200	-48.52	20240619	7570	268.56	20240102	54200	-48.52	20240619	7340	280.11	20231226	2.76	N	257720	500	305 억	5923026	N	N	9947	N	N
18	20241203	161010	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28200	3100	2	12.35	114057095200	4108883	551.62	25100	28600	25050	32600	17600	25100	27758.10	9.62	72223	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17166	44.69	12.62	12	6.75	631.00	2235.00	54200	20240619	-47.97	7340	20231226	284.20	54200	-47.97	20240619	7570	272.52	20240102	54200	-47.97	20240619	7340	284.20	20231226	2.76	N	257720	500	305 억	5858716	N	N	9942	N	N
19	20241203	151049	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28100	3000	2	11.95	110010413350	3965315	532.35	25100	28600	25050	32600	17600	25100	27743.59	9.62	95692	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17105	44.53	12.57	12	6.51	631.00	2235.00	54200	20240619	-48.15	7340	20231226	282.83	54200	-48.15	20240619	7570	271.20	20240102	54200	-48.15	20240619	7340	282.83	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
20	20241203	141029	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28350	3250	2	12.95	100606075150	3631474	487.53	25100	28600	25050	32600	17600	25100	27704.37	9.62	133966	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17258	44.93	12.68	12	5.97	631.00	2235.00	54200	20240619	-47.69	7340	20231226	286.24	54200	-47.69	20240619	7570	274.50	20240102	54200	-47.69	20240619	7340	286.24	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
21	20241203	131030	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28200	3100	2	12.35	90786817650	3285213	441.04	25100	28600	25050	32600	17600	25100	27635.47	9.62	183293	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17166	44.69	12.62	12	5.40	631.00	2235.00	54200	20240619	-47.97	7340	20231226	284.20	54200	-47.97	20240619	7570	272.52	20240102	54200	-47.97	20240619	7340	284.20	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
22	20241203	121042	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28050	2950	2	11.75	82294238450	2984700	400.70	25100	28600	25050	32600	17600	25100	27572.55	9.62	226378	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17075	44.45	12.55	12	4.90	631.00	2235.00	54200	20240619	-48.25	7340	20231226	282.15	54200	-48.25	20240619	7570	270.54	20240102	54200	-48.25	20240619	7340	282.15	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
23	20241203	111023	55	30.00	KSQ150	유통	N	N	N	Y	40	N	28000	2900	2	11.55	71811162450	2613664	350.89	25100	28500	25050	32600	17600	25100	27475.86	9.62	244088	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	17045	44.37	12.53	12	4.29	631.00	2235.00	54200	20240619	-48.34	7340	20231226	281.47	54200	-48.34	20240619	7570	269.88	20240102	54200	-48.34	20240619	7340	281.47	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
24	20241203	101009	55	30.00	KSQ150	유통	N	N	N	Y	40	N	27850	2750	2	10.96	53829963000	1974985	265.14	25100	28450	25050	32600	17600	25100	27256.57	9.62	255787	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	16953	44.14	12.46	12	3.24	631.00	2235.00	54200	20240619	-48.62	7340	20231226	279.43	54200	-48.62	20240619	7570	267.90	20240102	54200	-48.62	20240619	7340	279.43	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
25	20241203	090959	55	30.00	KSQ150	유통	N	N	N	Y	40	N	26650	1550	2	6.18	6945805900	266200	35.74	25100	26700	25050	32600	17600	25100	26094.79	9.62	111259	26333	25716	25183	24566	24033	26025	24875	305	7500	500	17570	50	1	60873234	16223	42.23	11.92	12	0.44	631.00	2235.00	54200	20240619	-50.83	7340	20231226	263.08	54200	-50.83	20240619	7570	252.05	20240102	54200	-50.83	20240619	7340	263.08	20231226	2.76	N	257720	500	305 억	5858716	N	N	551	N	N
26	20241202	160944	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25100	600	2	2.45	18537863150	738527	96.96	25050	25800	24650	31850	17150	24500	25101.15	9.47	96304	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15279	39.78	11.23	12	1.21	631.00	2235.00	54200	20240619	-53.69	7340	20231226	241.96	54200	-53.69	20240619	7570	231.57	20240102	54200	-53.69	20240619	7340	241.96	20231226	2.74	N	257720	500	305 억	5763927	N	N	551	N	N
27	20241202	151105	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25150	650	2	2.65	17619914950	701962	92.16	25050	25800	24650	31850	17150	24500	25100.97	9.47	89834	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15310	39.86	11.25	12	1.15	631.00	2235.00	54200	20240619	-53.60	7340	20231226	242.64	54200	-53.60	20240619	7570	232.23	20240102	54200	-53.60	20240619	7340	242.64	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
28	20241202	141018	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25050	550	2	2.24	14527935900	578580	75.96	25050	25800	24650	31850	17150	24500	25109.67	9.47	63938	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15249	39.70	11.21	12	0.95	631.00	2235.00	54200	20240619	-53.78	7340	20231226	241.28	54200	-53.78	20240619	7570	230.91	20240102	54200	-53.78	20240619	7340	241.28	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
29	20241202	131000	55	30.00	KSQ150	유통	N	N	N	Y	40	N	24750	250	2	1.02	12663760650	503722	66.14	25050	25800	24650	31850	17150	24500	25140.41	9.47	41092	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15066	39.22	11.07	12	0.83	631.00	2235.00	54200	20240619	-54.34	7340	20231226	237.19	54200	-54.34	20240619	7570	226.95	20240102	54200	-54.34	20240619	7340	237.19	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
30	20241202	121019	55	30.00	KSQ150	유통	N	N	N	Y	40	N	24850	350	2	1.43	11501333250	456818	59.98	25050	25800	24650	31850	17150	24500	25177.09	9.47	43267	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15127	39.38	11.12	12	0.75	631.00	2235.00	54200	20240619	-54.15	7340	20231226	238.56	54200	-54.15	20240619	7570	228.27	20240102	54200	-54.15	20240619	7340	238.56	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
31	20241202	110926	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25000	500	2	2.04	10345783250	410612	53.91	25050	25800	24650	31850	17150	24500	25196.05	9.47	50414	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15218	39.62	11.19	12	0.67	631.00	2235.00	54200	20240619	-53.87	7340	20231226	240.60	54200	-53.87	20240619	7570	230.25	20240102	54200	-53.87	20240619	7340	240.60	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
32	20241202	100935	55	30.00	KSQ150	유통	N	N	N	Y	40	N	24850	350	2	1.43	8641126900	342229	44.93	25050	25800	24650	31850	17150	24500	25249.60	9.47	57146	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15127	39.38	11.12	12	0.56	631.00	2235.00	54200	20240619	-54.15	7340	20231226	238.56	54200	-54.15	20240619	7570	228.27	20240102	54200	-54.15	20240619	7340	238.56	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N
33	20241202	090931	55	30.00	KSQ150	유통	N	N	N	Y	40	N	25550	1050	2	4.29	4804499700	188551	24.76	25050	25800	24850	31850	17150	24500	25481.29	9.47	50182	26533	25516	24883	23866	23233	25200	23550	305	7350	500	17150	50	1	60873234	15553	40.49	11.43	12	0.31	631.00	2235.00	54200	20240619	-52.86	7340	20231226	248.09	54200	-52.86	20240619	7570	237.52	20240102	54200	-52.86	20240619	7340	248.09	20231226	2.74	N	257720	500	305 억	5763927	N	N	188	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History