KissMeData/036830/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	newHighLowPriceClassCode	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	160418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35950	700	2	1.99	2914341200	80269	136.97	35200	37150	35000	45800	24700	35250	36307.58	5.02	-151	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7537	8.28	0.60	12	0.38	4342.00	59491.00	93200	20240610	-61.43	34000	20241202	5.74	93200	-61.43	20240610	34000	5.74	20241202	93200	-61.43	20240610	34000	5.74	20241202	1.45	N	036830	500	104 억	1051612	N	N	75	N	N
3	20241205	150421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	950	2	2.70	2791122050	76851	131.14	35200	37150	35000	45800	24700	35250	36318.62	5.02	-545	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7589	8.34	0.61	12	0.37	4342.00	59491.00	93200	20240610	-61.16	34000	20241202	6.47	93200	-61.16	20240610	34000	6.47	20241202	93200	-61.16	20240610	34000	6.47	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
4	20241205	140419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	1200	2	3.40	2316235850	63817	108.90	35200	37150	35000	45800	24700	35250	36294.97	5.02	2050	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7641	8.39	0.61	12	0.30	4342.00	59491.00	93200	20240610	-60.89	34000	20241202	7.21	93200	-60.89	20240610	34000	7.21	20241202	93200	-60.89	20240610	34000	7.21	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
5	20241205	130419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36350	1100	2	3.12	1961699300	53998	92.14	35200	37150	35050	45800	24700	35250	36329.11	5.02	1205	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7620	8.37	0.61	12	0.26	4342.00	59491.00	93200	20240610	-61.00	34000	20241202	6.91	93200	-61.00	20240610	34000	6.91	20241202	93200	-61.00	20240610	34000	6.91	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
6	20241205	120420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	1450	2	4.11	1428351400	39511	67.42	35200	36850	35050	45800	24700	35250	36150.73	5.02	307	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7694	8.45	0.62	12	0.19	4342.00	59491.00	93200	20240610	-60.62	34000	20241202	7.94	93200	-60.62	20240610	34000	7.94	20241202	93200	-60.62	20240610	34000	7.94	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
7	20241205	110418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	1150	2	3.26	1184740300	32864	56.08	35200	36850	35050	45800	24700	35250	36049.79	5.02	-2434	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7631	8.38	0.61	12	0.16	4342.00	59491.00	93200	20240610	-60.94	34000	20241202	7.06	93200	-60.94	20240610	34000	7.06	20241202	93200	-60.94	20240610	34000	7.06	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
8	20241205	100416	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	550	2	1.56	577188500	16171	27.59	35200	36450	35050	45800	24700	35250	35692.81	5.02	-1321	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7505	8.25	0.60	12	0.08	4342.00	59491.00	93200	20240610	-61.59	34000	20241202	5.29	93200	-61.59	20240610	34000	5.29	20241202	93200	-61.59	20240610	34000	5.29	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
9	20241205	090419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35300	50	2	0.14	52940150	1501	2.56	35200	35550	35200	45800	24700	35250	35269.92	5.02	-463	37316	36282	35766	34732	34216	36025	34475	105	10550	500	24670	50	1	20964056	7400	8.13	0.59	12	0.01	4342.00	59491.00	93200	20240610	-62.12	34000	20241202	3.82	93200	-62.12	20240610	34000	3.82	20241202	93200	-62.12	20240610	34000	3.82	20241202	1.45	N	036830	500	104 억	1051612	N	N	83	N	N
10	20241204	160412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35250	-1600	5	-4.34	2090255950	58418	77.13	35500	36800	35250	47900	25800	36850	35779.70	5.03	-3434	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7390	8.12	0.59	12	0.28	4342.00	59491.00	93200	20240610	-62.18	34000	20241202	3.68	93200	-62.18	20240610	34000	3.68	20241202	93200	-62.18	20240610	34000	3.68	20241202	1.47	N	036830	500	104 억	1054860	N	N	83	N	N
11	20241204	150414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35400	-1450	5	-3.93	1992922650	55660	73.49	35500	36800	35250	47900	25800	36850	35803.92	5.03	-3607	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7421	8.15	0.60	12	0.27	4342.00	59491.00	93200	20240610	-62.02	34000	20241202	4.12	93200	-62.02	20240610	34000	4.12	20241202	93200	-62.02	20240610	34000	4.12	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
12	20241204	140413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35400	-1450	5	-3.93	1802059400	50270	66.37	35500	36800	35250	47900	25800	36850	35846.15	5.03	-4989	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7421	8.15	0.60	12	0.24	4342.00	59491.00	93200	20240610	-62.02	34000	20241202	4.12	93200	-62.02	20240610	34000	4.12	20241202	93200	-62.02	20240610	34000	4.12	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
13	20241204	130410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35750	-1100	5	-2.99	1650653750	46016	60.76	35500	36800	35250	47900	25800	36850	35869.75	5.03	-3653	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7495	8.23	0.60	12	0.22	4342.00	59491.00	93200	20240610	-61.64	34000	20241202	5.15	93200	-61.64	20240610	34000	5.15	20241202	93200	-61.64	20240610	34000	5.15	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
14	20241204	120408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35550	-1300	5	-3.53	1530102250	42633	56.29	35500	36800	35250	47900	25800	36850	35888.44	5.03	-2581	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7453	8.19	0.60	12	0.20	4342.00	59491.00	93200	20240610	-61.86	34000	20241202	4.56	93200	-61.86	20240610	34000	4.56	20241202	93200	-61.86	20240610	34000	4.56	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
15	20241204	110405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35350	-1500	5	-4.07	1367833250	38048	50.24	35500	36800	35300	47900	25800	36850	35948.47	5.03	-1729	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7411	8.14	0.59	12	0.18	4342.00	59491.00	93200	20240610	-62.07	34000	20241202	3.97	93200	-62.07	20240610	34000	3.97	20241202	93200	-62.07	20240610	34000	3.97	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
16	20241204	100405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35950	-900	5	-2.44	1004169250	27841	36.76	35500	36800	35450	47900	25800	36850	36065.95	5.03	1952	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7537	8.28	0.60	12	0.13	4342.00	59491.00	93200	20240610	-61.43	34000	20241202	5.74	93200	-61.43	20240610	34000	5.74	20241202	93200	-61.43	20240610	34000	5.74	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
17	20241204	090410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	-650	5	-1.76	218263000	6087	8.04	35500	36500	35450	47900	25800	36850	35845.19	5.03	1758	38616	37732	36366	35482	34116	38175	35925	105	11050	500	25790	50	1	20964056	7589	8.34	0.61	12	0.03	4342.00	59491.00	93200	20240610	-61.16	34000	20241202	6.47	93200	-61.16	20240610	34000	6.47	20241202	93200	-61.16	20240610	34000	6.47	20241202	1.47	N	036830	500	104 억	1054860	N	N	562	N	N
18	20241203	160433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36850	1800	2	5.14	2749952450	75571	79.09	35000	37250	35000	45550	24550	35050	36390.22	4.94	17480	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7725	8.49	0.62	12	0.36	4342.00	59491.00	93200	20240610	-60.46	34000	20241202	8.38	93200	-60.46	20240610	34000	8.38	20241202	93200	-60.46	20240610	34000	8.38	20241202	1.49	N	036830	500	104 억	1035838	N	N	562	N	N
19	20241203	150442	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37150	2100	2	5.99	2613724300	71881	75.23	35000	37250	35000	45550	24550	35050	36364.02	4.94	17968	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7788	8.56	0.62	12	0.34	4342.00	59491.00	93200	20240610	-60.14	34000	20241202	9.26	93200	-60.14	20240610	34000	9.26	20241202	93200	-60.14	20240610	34000	9.26	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
20	20241203	140432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36950	1900	2	5.42	2279246250	62859	65.79	35000	37250	35000	45550	24550	35050	36261.98	4.94	13045	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7746	8.51	0.62	12	0.30	4342.00	59491.00	93200	20240610	-60.35	34000	20241202	8.68	93200	-60.35	20240610	34000	8.68	20241202	93200	-60.35	20240610	34000	8.68	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
21	20241203	130431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36850	1800	2	5.14	2106073500	58164	60.88	35000	37250	35000	45550	24550	35050	36211.62	4.94	13431	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7725	8.49	0.62	12	0.28	4342.00	59491.00	93200	20240610	-60.46	34000	20241202	8.38	93200	-60.46	20240610	34000	8.38	20241202	93200	-60.46	20240610	34000	8.38	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
22	20241203	120446	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36250	1200	2	3.42	1367329450	38034	39.81	35000	36300	35000	45550	24550	35050	35953.04	4.94	12270	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7599	8.35	0.61	12	0.18	4342.00	59491.00	93200	20240610	-61.11	34000	20241202	6.62	93200	-61.11	20240610	34000	6.62	20241202	93200	-61.11	20240610	34000	6.62	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
23	20241203	110432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35850	800	2	2.28	1230492700	34242	35.84	35000	36300	35000	45550	24550	35050	35938.30	4.94	11293	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7516	8.26	0.60	12	0.16	4342.00	59491.00	93200	20240610	-61.53	34000	20241202	5.44	93200	-61.53	20240610	34000	5.44	20241202	93200	-61.53	20240610	34000	5.44	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
24	20241203	100422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	750	2	2.14	978386900	27217	28.49	35000	36300	35000	45550	24550	35050	35951.61	4.94	9155	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7505	8.25	0.60	12	0.13	4342.00	59491.00	93200	20240610	-61.59	34000	20241202	5.29	93200	-61.59	20240610	34000	5.29	20241202	93200	-61.59	20240610	34000	5.29	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
25	20241203	090422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35900	850	2	2.43	190128350	5319	5.57	35000	36050	35000	45550	24550	35050	35761.18	4.94	2585	38550	36800	35400	33650	32250	36100	32950	105	10500	500	24530	50	1	20964056	7526	8.27	0.60	12	0.03	4342.00	59491.00	93200	20240610	-61.48	34000	20241202	5.59	93200	-61.48	20240610	34000	5.59	20241202	93200	-61.48	20240610	34000	5.59	20241202	1.49	N	036830	500	104 억	1035838	N	N	247	N	N
26	20241202	160410	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	35050	-750	5	-2.09	3386316850	95108	130.70	35900	37150	34000	46500	25100	35800	35605.41	4.88	14895	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7348	8.07	0.59	12	0.45	4342.00	59491.00	93200	20240610	-62.39	34000	20241202	3.09	93200	-62.39	20240610	34000	3.09	20241202	93200	-62.39	20240610	34000	3.09	20241202	1.49	N	036830	500	104 억	1023056	N	N	247	N	N
27	20241202	150434	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	35300	-500	5	-1.40	3234965150	90799	124.78	35900	37150	34000	46500	25100	35800	35627.68	4.88	13879	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7400	8.13	0.59	12	0.43	4342.00	59491.00	93200	20240610	-62.12	34000	20241202	3.82	93200	-62.12	20240610	34000	3.82	20241202	93200	-62.12	20240610	34000	3.82	20241202	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
28	20241202	140419	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	35250	-550	5	-1.54	2992327850	83925	115.33	35900	37150	34000	46500	25100	35800	35654.71	4.88	12580	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7390	8.12	0.59	12	0.40	4342.00	59491.00	93200	20240610	-62.18	34000	20241202	3.68	93200	-62.18	20240610	34000	3.68	20241202	93200	-62.18	20240610	34000	3.68	20241202	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
29	20241202	130423	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	34750	-1050	5	-2.93	2683848200	75153	103.28	35900	37150	34000	46500	25100	35800	35711.74	4.88	10611	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7285	8.00	0.58	12	0.36	4342.00	59491.00	93200	20240610	-62.71	34000	20241202	2.21	93200	-62.71	20240610	34000	2.21	20241202	93200	-62.71	20240610	34000	2.21	20241202	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
30	20241202	120436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35350	-450	5	-1.26	2057107000	57186	78.59	35900	37150	35150	46500	25100	35800	35972.34	4.88	5787	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7411	8.14	0.59	12	0.27	4342.00	59491.00	93200	20240610	-62.07	34600	20241115	2.17	93200	-62.07	20240610	34600	2.17	20241115	93200	-62.07	20240610	34600	2.17	20241115	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
31	20241202	110413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35700	-100	5	-0.28	1861449000	51662	71.00	35900	37150	35150	46500	25100	35800	36031.49	4.88	3952	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7484	8.22	0.60	12	0.25	4342.00	59491.00	93200	20240610	-61.70	34600	20241115	3.18	93200	-61.70	20240610	34600	3.18	20241115	93200	-61.70	20240610	34600	3.18	20241115	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
32	20241202	100410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35400	-400	5	-1.12	1424243450	39357	54.09	35900	37150	35350	46500	25100	35800	36188.22	4.88	4382	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7421	8.15	0.60	12	0.19	4342.00	59491.00	93200	20240610	-62.02	34600	20241115	2.31	93200	-62.02	20240610	34600	2.31	20241115	93200	-62.02	20240610	34600	2.31	20241115	1.49	N	036830	500	104 억	1023056	N	N	122	N	N
33	20241202	090411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	400	2	1.12	115413400	3192	4.39	35900	36500	35900	46500	25100	35800	36161.84	4.88	1801	38800	37300	36350	34850	33900	36825	34375	105	10700	500	25060	50	1	20964056	7589	8.34	0.61	12	0.02	4342.00	59491.00	93200	20240610	-61.16	34600	20241115	4.62	93200	-61.16	20240610	34600	4.62	20241115	93200	-61.16	20240610	34600	4.62	20241115	1.49	N	036830	500	104 억	1023056	N	N	122	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History