KissMeData/039200/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	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	160427	57	100.00	KSQ150	제약	N	N	N	N	N	23400	150	2	0.65	2506637100	107474	58.75	23050	23850	22950	30200	16300	23250	23323.20	9.39	1541	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8950	-36.73	9.03	12	0.28	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18330	27.66	20231205	0.58	N	039200	500	191 억	3591185	N	N	94	N	N
3	20241205	150431	57	100.00	KSQ150	제약	N	N	N	N	N	23300	50	2	0.22	2209991950	94767	51.80	23050	23850	22950	30200	16300	23250	23320.27	9.39	273	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8912	-36.58	8.99	12	0.25	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18330	27.11	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
4	20241205	140429	57	100.00	KSQ150	제약	N	N	N	N	N	23550	300	2	1.29	1992643050	85435	46.70	23050	23850	22950	30200	16300	23250	23323.50	9.39	-442	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	9007	-36.97	9.09	12	0.22	-637.00	2591.00	45850	20240821	-48.64	18000	20231204	30.83	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18330	28.48	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
5	20241205	130429	57	100.00	KSQ150	제약	N	N	N	N	N	23500	250	2	1.08	1836506450	78786	43.07	23050	23850	22950	30200	16300	23250	23310.06	9.39	-4645	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8988	-36.89	9.07	12	0.21	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18330	28.21	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
6	20241205	120430	57	100.00	KSQ150	제약	N	N	N	N	N	23700	450	2	1.94	1626179550	69898	38.21	23050	23850	22950	30200	16300	23250	23265.04	9.39	-7337	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	9065	-37.21	9.15	12	0.18	-637.00	2591.00	45850	20240821	-48.31	18000	20231204	31.67	45850	-48.31	20240821	18540	27.83	20240201	45850	-48.31	20240821	18330	29.30	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
7	20241205	110428	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-100	5	-0.43	1200853450	51833	28.33	23050	23500	22950	30200	16300	23250	23167.74	9.39	-12670	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8854	-36.34	8.93	12	0.14	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18330	26.30	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
8	20241205	100426	57	100.00	KSQ150	제약	N	N	N	N	N	23250	0	3	0.00	963018550	41554	22.72	23050	23500	22950	30200	16300	23250	23175.11	9.39	-16784	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8893	-36.50	8.97	12	0.11	-637.00	2591.00	45850	20240821	-49.29	18000	20231204	29.17	45850	-49.29	20240821	18540	25.40	20240201	45850	-49.29	20240821	18330	26.84	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
9	20241205	090429	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-100	5	-0.43	129925000	5622	3.07	23050	23300	23050	30200	16300	23250	23110.05	9.39	-2738	24016	23632	23166	22782	22316	23400	22550	191	6950	500	16740	50	1	38247676	8854	-36.34	8.93	12	0.01	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18330	26.30	20231205	0.58	N	039200	500	191 억	3591185	N	N	333	N	N
10	20241204	160421	57	100.00	KSQ150	제약	N	N	N	N	N	23250	-550	5	-2.31	4217457200	182257	85.17	23500	23550	22700	30900	16700	23800	23140.14	9.31	34978	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8893	-36.50	8.97	12	0.48	-637.00	2591.00	45850	20240821	-49.29	18000	20231204	29.17	45850	-49.29	20240821	18540	25.40	20240201	45850	-49.29	20240821	18000	29.17	20231204	0.58	N	039200	500	191 억	3560930	N	N	333	N	N
11	20241204	150423	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-500	5	-2.10	3999145100	172889	80.79	23500	23550	22700	30900	16700	23800	23131.29	9.31	31107	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8912	-36.58	8.99	12	0.45	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18000	29.44	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
12	20241204	140422	57	100.00	KSQ150	제약	N	N	N	N	N	23100	-700	5	-2.94	3669905450	158665	74.15	23500	23550	22700	30900	16700	23800	23129.90	9.31	26905	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8835	-36.26	8.92	12	0.41	-637.00	2591.00	45850	20240821	-49.62	18000	20231204	28.33	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18000	28.33	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
13	20241204	130419	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-650	5	-2.73	3317322550	143414	67.02	23500	23550	22700	30900	16700	23800	23131.09	9.31	26623	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.37	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
14	20241204	120417	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-650	5	-2.73	3112137250	134550	62.88	23500	23550	22700	30900	16700	23800	23129.97	9.31	23306	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.35	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
15	20241204	110415	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-650	5	-2.73	2511984250	108562	50.73	23500	23550	22700	30900	16700	23800	23138.71	9.31	10002	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.28	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
16	20241204	100414	57	100.00	KSQ150	제약	N	N	N	N	N	23150	-650	5	-2.73	2191963300	94736	44.27	23500	23550	22700	30900	16700	23800	23137.60	9.31	6590	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8854	-36.34	8.93	12	0.25	-637.00	2591.00	45850	20240821	-49.51	18000	20231204	28.61	45850	-49.51	20240821	18540	24.87	20240201	45850	-49.51	20240821	18000	28.61	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
17	20241204	090420	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-400	5	-1.68	576421300	24818	11.60	23500	23500	22900	30900	16700	23800	23225.94	9.31	5710	24466	24132	23666	23332	22866	24300	23500	191	7100	500	17130	50	1	38247676	8950	-36.73	9.03	12	0.06	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억	3560930	N	N	1842	N	N
18	20241203	160443	57	100.00	KSQ150	제약	N	N	N	N	N	23800	450	2	1.93	5025237900	212820	128.22	23600	24000	23200	30350	16350	23350	23612.53	9.26	20506	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9103	-37.36	9.19	12	0.56	-637.00	2591.00	45850	20240821	-48.09	18000	20231204	32.22	45850	-48.09	20240821	18540	28.37	20240201	45850	-48.09	20240821	18000	32.22	20231204	0.58	N	039200	500	191 억	3540344	N	N	1834	N	N
19	20241203	150452	57	100.00	KSQ150	제약	N	N	N	N	N	23900	550	2	2.36	4297990700	182310	109.84	23600	24000	23200	30350	16350	23350	23575.18	9.26	21186	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9141	-37.52	9.22	12	0.48	-637.00	2591.00	45850	20240821	-47.87	18000	20231204	32.78	45850	-47.87	20240821	18540	28.91	20240201	45850	-47.87	20240821	18000	32.78	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
20	20241203	140444	57	100.00	KSQ150	제약	N	N	N	N	N	23550	200	2	0.86	3276371650	139275	83.91	23600	24000	23200	30350	16350	23350	23524.48	9.26	9073	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	9007	-36.97	9.09	12	0.36	-637.00	2591.00	45850	20240821	-48.64	18000	20231204	30.83	45850	-48.64	20240821	18540	27.02	20240201	45850	-48.64	20240821	18000	30.83	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
21	20241203	130441	57	100.00	KSQ150	제약	N	N	N	N	N	23450	100	2	0.43	2919194000	124072	74.75	23600	24000	23200	30350	16350	23350	23528.23	9.26	8821	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8969	-36.81	9.05	12	0.32	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
22	20241203	120458	57	100.00	KSQ150	제약	N	N	N	N	N	23500	150	2	0.64	2640539450	112176	67.58	23600	24000	23200	30350	16350	23350	23539.25	9.26	9647	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8988	-36.89	9.07	12	0.29	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18000	30.56	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
23	20241203	110441	57	100.00	KSQ150	제약	N	N	N	N	N	23450	100	2	0.43	2359590650	100216	60.38	23600	24000	23200	30350	16350	23350	23545.05	9.26	3848	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8969	-36.81	9.05	12	0.26	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
24	20241203	100432	57	100.00	KSQ150	제약	N	N	N	N	N	23400	50	2	0.21	1497518600	63337	38.16	23600	24000	23300	30350	16350	23350	23643.66	9.26	10302	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8950	-36.73	9.03	12	0.17	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
25	20241203	090432	57	100.00	KSQ150	제약	N	N	N	N	N	23500	150	2	0.64	179319550	7585	4.57	23600	23800	23500	30350	16350	23350	23641.34	9.26	926	25483	24416	23483	22416	21483	23950	21950	191	7000	500	16810	50	1	38247676	8988	-36.89	9.07	12	0.02	-637.00	2591.00	45850	20240821	-48.75	18000	20231204	30.56	45850	-48.75	20240821	18540	26.75	20240201	45850	-48.75	20240821	18000	30.56	20231204	0.58	N	039200	500	191 억	3540344	N	N	155	N	N
26	20241202	160419	57	100.00	KSQ150	제약	N	N	N	N	N	23350	-650	5	-2.71	3888594600	164934	103.48	24200	24550	22550	31200	16800	24000	23576.87	9.23	15506	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8931	-36.66	9.01	12	0.43	-637.00	2591.00	45850	20240821	-49.07	18000	20231204	29.72	45850	-49.07	20240821	18540	25.94	20240201	45850	-49.07	20240821	18000	29.72	20231204	0.58	N	039200	500	191 억	3529447	N	N	155	N	N
27	20241202	150447	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-600	5	-2.50	3629062900	153828	96.51	24200	24550	22550	31200	16800	24000	23591.68	9.23	13464	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.40	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
28	20241202	140430	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-600	5	-2.50	3400801750	144075	90.39	24200	24550	22550	31200	16800	24000	23604.38	9.23	10445	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.38	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
29	20241202	130432	57	100.00	KSQ150	제약	N	N	N	N	N	23300	-700	5	-2.92	2990996200	126521	79.38	24200	24550	22550	31200	16800	24000	23640.31	9.23	8771	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8912	-36.58	8.99	12	0.33	-637.00	2591.00	45850	20240821	-49.18	18000	20231204	29.44	45850	-49.18	20240821	18540	25.67	20240201	45850	-49.18	20240821	18000	29.44	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
30	20241202	120446	57	100.00	KSQ150	제약	N	N	N	N	N	23450	-550	5	-2.29	2722375900	115008	72.16	24200	24550	22550	31200	16800	24000	23671.18	9.23	11525	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8969	-36.81	9.05	12	0.30	-637.00	2591.00	45850	20240821	-48.85	18000	20231204	30.28	45850	-48.85	20240821	18540	26.48	20240201	45850	-48.85	20240821	18000	30.28	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
31	20241202	110422	57	100.00	KSQ150	제약	N	N	N	N	N	23400	-600	5	-2.50	2597239450	109668	68.81	24200	24550	22550	31200	16800	24000	23682.74	9.23	12517	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8950	-36.73	9.03	12	0.29	-637.00	2591.00	45850	20240821	-48.96	18000	20231204	30.00	45850	-48.96	20240821	18540	26.21	20240201	45850	-48.96	20240821	18000	30.00	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
32	20241202	100419	57	100.00	KSQ150	제약	N	N	N	N	N	23100	-900	5	-3.75	2163762500	91030	57.11	24200	24550	22550	31200	16800	24000	23769.77	9.23	6851	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	8835	-36.26	8.92	12	0.24	-637.00	2591.00	45850	20240821	-49.62	18000	20231204	28.33	45850	-49.62	20240821	18540	24.60	20240201	45850	-49.62	20240821	18000	28.33	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N
33	20241202	090420	57	100.00	KSQ150	제약	N	N	N	N	N	24350	350	2	1.46	232823200	9617	6.03	24200	24350	24050	31200	16800	24000	24209.61	9.23	43	24866	24432	23966	23532	23066	24200	23300	191	7200	500	17280	50	1	38247676	9313	-38.23	9.40	12	0.03	-637.00	2591.00	45850	20240821	-46.89	18000	20231204	35.28	45850	-46.89	20240821	18540	31.34	20240201	45850	-46.89	20240821	18000	35.28	20231204	0.58	N	039200	500	191 억	3529447	N	N	147	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History