KissMeData/086450/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	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	160634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-220	5	-1.34	1217914810	74823	51.75	16380	16410	16160	21300	11500	16420	16277.33	15.90	-12091	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7203	15.53	1.34	12	0.17	1043.00	12110.00	20600	20240718	-21.36	14140	20231207	14.57	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.60	N	086450	500	222 억	7070209	N	N	265	N	N
3	20241205	150637	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16200	-220	5	-1.34	1143038990	70201	48.55	16380	16410	16160	21300	11500	16420	16282.37	15.90	-12080	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7203	15.53	1.34	12	0.16	1043.00	12110.00	20600	20240718	-21.36	14140	20231207	14.57	20600	-21.36	20240718	14990	8.07	20240305	20600	-21.36	20240718	14140	14.57	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
4	20241205	140629	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16240	-180	5	-1.10	887248690	54449	37.66	16380	16410	16210	21300	11500	16420	16295.04	15.90	-7092	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7220	15.57	1.34	12	0.12	1043.00	12110.00	20600	20240718	-21.17	14140	20231207	14.85	20600	-21.17	20240718	14990	8.34	20240305	20600	-21.17	20240718	14140	14.85	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
5	20241205	130634	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16250	-170	5	-1.04	760312930	46629	32.25	16380	16410	16240	21300	11500	16420	16305.58	15.90	-7998	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7225	15.58	1.34	12	0.10	1043.00	12110.00	20600	20240718	-21.12	14140	20231207	14.92	20600	-21.12	20240718	14990	8.41	20240305	20600	-21.12	20240718	14140	14.92	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
6	20241205	120635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-130	5	-0.79	633435550	38828	26.85	16380	16410	16260	21300	11500	16420	16313.89	15.90	-7519	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7243	15.62	1.35	12	0.09	1043.00	12110.00	20600	20240718	-20.92	14140	20231207	15.21	20600	-20.92	20240718	14990	8.67	20240305	20600	-20.92	20240718	14140	15.21	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
7	20241205	110635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16320	-100	5	-0.61	514376490	31525	21.80	16380	16410	16260	21300	11500	16420	16316.46	15.90	-8304	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7256	15.65	1.35	12	0.07	1043.00	12110.00	20600	20240718	-20.78	14140	20231207	15.42	20600	-20.78	20240718	14990	8.87	20240305	20600	-20.78	20240718	14140	15.42	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
8	20241205	100631	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16290	-130	5	-0.79	395064090	24199	16.74	16380	16410	16260	21300	11500	16420	16325.64	15.90	-7690	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7243	15.62	1.35	12	0.05	1043.00	12110.00	20600	20240718	-20.92	14140	20231207	15.21	20600	-20.92	20240718	14990	8.67	20240305	20600	-20.92	20240718	14140	15.21	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
9	20241205	090635	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16330	-90	5	-0.55	78562560	4801	3.32	16380	16410	16330	21300	11500	16420	16363.79	15.90	-3493	16853	16636	16493	16276	16133	16565	16205	222	4880	500	12470	10	1	44460000	7260	15.66	1.35	12	0.01	1043.00	12110.00	20600	20240718	-20.73	14140	20231207	15.49	20600	-20.73	20240718	14990	8.94	20240305	20600	-20.73	20240718	14140	15.49	20231207	0.60	N	086450	500	222 억	7070209	N	N	408	N	N
10	20241204	160623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-290	5	-1.74	2383533940	144583	125.34	16500	16710	16350	21700	11700	16710	16485.58	15.95	-21622	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7300	15.74	1.36	12	0.33	1043.00	12110.00	20600	20240718	-20.29	14140	20231207	16.12	20600	-20.29	20240718	14990	9.54	20240305	20600	-20.29	20240718	14140	16.12	20231207	0.61	N	086450	500	222 억	7091861	N	N	408	N	N
11	20241204	150625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16460	-250	5	-1.50	2319676370	140699	121.97	16500	16710	16350	21700	11700	16710	16486.80	15.95	-20655	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7318	15.78	1.36	12	0.32	1043.00	12110.00	20600	20240718	-20.10	14140	20231207	16.41	20600	-20.10	20240718	14990	9.81	20240305	20600	-20.10	20240718	14140	16.41	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
12	20241204	140624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16390	-320	5	-1.92	2069201160	125415	108.72	16500	16710	16380	21700	11700	16710	16498.83	15.95	-21638	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7287	15.71	1.35	12	0.28	1043.00	12110.00	20600	20240718	-20.44	14140	20231207	15.91	20600	-20.44	20240718	14990	9.34	20240305	20600	-20.44	20240718	14140	15.91	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
13	20241204	130621	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16500	-210	5	-1.26	1755076340	106289	92.14	16500	16710	16400	21700	11700	16710	16512.30	15.95	-10727	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7336	15.82	1.36	12	0.24	1043.00	12110.00	20600	20240718	-19.90	14140	20231207	16.69	20600	-19.90	20240718	14990	10.07	20240305	20600	-19.90	20240718	14140	16.69	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
14	20241204	120619	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16440	-270	5	-1.62	1621727390	98186	85.12	16500	16710	16400	21700	11700	16710	16516.89	15.95	-11169	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7309	15.76	1.36	12	0.22	1043.00	12110.00	20600	20240718	-20.19	14140	20231207	16.27	20600	-20.19	20240718	14990	9.67	20240305	20600	-20.19	20240718	14140	16.27	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
15	20241204	110611	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16490	-220	5	-1.32	1405030100	85009	73.70	16500	16710	16400	21700	11700	16710	16528.01	15.95	-8728	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7331	15.81	1.36	12	0.19	1043.00	12110.00	20600	20240718	-19.95	14140	20231207	16.62	20600	-19.95	20240718	14990	10.01	20240305	20600	-19.95	20240718	14140	16.62	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
16	20241204	100616	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	-130	5	-0.78	1119158980	67695	58.69	16500	16710	16400	21700	11700	16710	16532.37	15.95	355	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7371	15.90	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.51	14140	20231207	17.26	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
17	20241204	090624	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	-190	5	-1.14	210421060	12782	11.08	16500	16540	16400	21700	11700	16710	16462.28	15.95	-1416	17136	16922	16746	16532	16356	17030	16640	222	4990	500	12690	10	1	44460000	7345	15.84	1.36	12	0.03	1043.00	12110.00	20600	20240718	-19.81	14140	20231207	16.83	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14140	16.83	20231207	0.61	N	086450	500	222 억	7091861	N	N	4009	N	N
18	20241203	160649	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16710	90	2	0.54	1937710740	115228	164.88	16700	16960	16570	21600	11640	16620	16816.33	15.90	11046	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7429	16.02	1.38	12	0.26	1043.00	12110.00	20600	20240718	-18.88	14140	20231207	18.18	20600	-18.88	20240718	14990	11.47	20240305	20600	-18.88	20240718	14140	18.18	20231207	0.61	N	086450	500	222 억	7067192	N	N	3999	N	N
19	20241203	150715	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16740	120	2	0.72	1774091970	105440	150.87	16700	16960	16570	21600	11640	16620	16825.61	15.90	15388	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7443	16.05	1.38	12	0.24	1043.00	12110.00	20600	20240718	-18.74	14140	20231207	18.39	20600	-18.74	20240718	14990	11.67	20240305	20600	-18.74	20240718	14140	18.39	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
20	20241203	140701	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16900	280	2	1.68	1529884130	90952	130.14	16700	16960	16570	21600	11640	16620	16820.79	15.90	16738	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7514	16.20	1.40	12	0.20	1043.00	12110.00	20600	20240718	-17.96	14140	20231207	19.52	20600	-17.96	20240718	14990	12.74	20240305	20600	-17.96	20240718	14140	19.52	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
21	20241203	130702	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	240	2	1.44	1301230470	77378	110.72	16700	16960	16570	21600	11640	16620	16816.55	15.90	9741	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7496	16.16	1.39	12	0.17	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14140	19.24	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
22	20241203	120714	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16880	260	2	1.56	1194598240	71057	101.67	16700	16960	16570	21600	11640	16620	16811.84	15.90	9408	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7505	16.18	1.39	12	0.16	1043.00	12110.00	20600	20240718	-18.06	14140	20231207	19.38	20600	-18.06	20240718	14990	12.61	20240305	20600	-18.06	20240718	14140	19.38	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
23	20241203	110656	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16860	240	2	1.44	1051421090	62565	89.52	16700	16960	16570	21600	11640	16620	16805.27	15.90	8137	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7496	16.16	1.39	12	0.14	1043.00	12110.00	20600	20240718	-18.16	14140	20231207	19.24	20600	-18.16	20240718	14990	12.47	20240305	20600	-18.16	20240718	14140	19.24	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
24	20241203	100644	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16830	210	2	1.26	747890050	44560	63.76	16700	16960	16570	21600	11640	16620	16783.90	15.90	11830	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7483	16.14	1.39	12	0.10	1043.00	12110.00	20600	20240718	-18.30	14140	20231207	19.02	20600	-18.30	20240718	14990	12.27	20240305	20600	-18.30	20240718	14140	19.02	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
25	20241203	090641	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16630	10	2	0.06	24767550	1489	2.13	16700	16700	16600	21600	11640	16620	16633.70	15.90	137	16913	16766	16583	16436	16253	16675	16345	222	4980	500	12630	10	1	44460000	7394	15.94	1.37	12	0.00	1043.00	12110.00	20600	20240718	-19.27	14140	20231207	17.61	20600	-19.27	20240718	14990	10.94	20240305	20600	-19.27	20240718	14140	17.61	20231207	0.61	N	086450	500	222 억	7067192	N	N	167	N	N
26	20241202	160627	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	70	2	0.42	1152448810	69654	67.39	16730	16730	16400	21500	11590	16550	16545.29	16.10	-16717	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7389	15.93	1.37	12	0.16	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14140	17.54	20231207	0.61	N	086450	500	222 억	7155943	N	N	167	N	N
27	20241202	150719	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16570	20	2	0.12	1087154570	65719	63.59	16730	16730	16400	21500	11590	16550	16542.47	16.10	-15569	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7367	15.89	1.37	12	0.15	1043.00	12110.00	20600	20240718	-19.56	14140	20231207	17.19	20600	-19.56	20240718	14990	10.54	20240305	20600	-19.56	20240718	14140	17.19	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
28	20241202	140654	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16560	10	2	0.06	843015010	51010	49.35	16730	16730	16400	21500	11590	16550	16526.47	16.10	-12817	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7363	15.88	1.37	12	0.11	1043.00	12110.00	20600	20240718	-19.61	14140	20231207	17.11	20600	-19.61	20240718	14990	10.47	20240305	20600	-19.61	20240718	14140	17.11	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
29	20241202	130642	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16520	-30	5	-0.18	775814270	46947	45.42	16730	16730	16400	21500	11590	16550	16525.32	16.10	-14059	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7345	15.84	1.36	12	0.11	1043.00	12110.00	20600	20240718	-19.81	14140	20231207	16.83	20600	-19.81	20240718	14990	10.21	20240305	20600	-19.81	20240718	14140	16.83	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
30	20241202	120657	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16540	-10	5	-0.06	645371710	39055	37.79	16730	16730	16400	21500	11590	16550	16524.69	16.10	-13609	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7354	15.86	1.37	12	0.09	1043.00	12110.00	20600	20240718	-19.71	14140	20231207	16.97	20600	-19.71	20240718	14990	10.34	20240305	20600	-19.71	20240718	14140	16.97	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
31	20241202	110622	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16620	70	2	0.42	583879760	35344	34.20	16730	16730	16400	21500	11590	16550	16519.91	16.10	-12326	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7389	15.93	1.37	12	0.08	1043.00	12110.00	20600	20240718	-19.32	14140	20231207	17.54	20600	-19.32	20240718	14990	10.87	20240305	20600	-19.32	20240718	14140	17.54	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
32	20241202	100625	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16420	-130	5	-0.79	400370360	24232	23.45	16730	16730	16420	21500	11590	16550	16522.38	16.10	-14367	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7300	15.74	1.36	12	0.05	1043.00	12110.00	20600	20240718	-20.29	14140	20231207	16.12	20600	-20.29	20240718	14990	9.54	20240305	20600	-20.29	20240718	14140	16.12	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N
33	20241202	090623	55	60.00	KSQ150	제약	N	N	N	Y	60	N	16580	30	2	0.18	41057390	2464	2.38	16730	16730	16560	21500	11590	16550	16662.90	16.10	361	16923	16736	16623	16436	16323	16680	16380	222	4950	500	12570	10	1	44460000	7371	15.90	1.37	12	0.01	1043.00	12110.00	20600	20240718	-19.51	14140	20231207	17.26	20600	-19.51	20240718	14990	10.61	20240305	20600	-19.51	20240718	14140	17.26	20231207	0.61	N	086450	500	222 억	7155943	N	N	111	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History