KissMeData/215200/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	160903	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41800	-1000	5	-2.34	1040198850	24667	68.33	41950	42600	41800	55600	30000	42800	42169.96	26.42	-3319	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4791	5.22	1.02	12	0.22	8006.00	41154.00	68900	20240208	-39.33	38700	20241114	8.01	68900	-39.33	20240208	38700	8.01	20241114	68900	-39.33	20240208	38700	8.01	20241114	0.58	N	215200	100	11 억	3028226	N	N	37	N	N
3	20241205	150909	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42000	-800	5	-1.87	972566550	23054	63.86	41950	42600	41800	55600	30000	42800	42186.43	26.42	-2804	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4814	5.25	1.02	12	0.20	8006.00	41154.00	68900	20240208	-39.04	38700	20241114	8.53	68900	-39.04	20240208	38700	8.53	20241114	68900	-39.04	20240208	38700	8.53	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
4	20241205	140856	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42000	-800	5	-1.87	849463450	20117	55.72	41950	42600	41900	55600	30000	42800	42226.12	26.42	-1729	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4814	5.25	1.02	12	0.18	8006.00	41154.00	68900	20240208	-39.04	38700	20241114	8.53	68900	-39.04	20240208	38700	8.53	20241114	68900	-39.04	20240208	38700	8.53	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
5	20241205	130905	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42200	-600	5	-1.40	664804200	15730	43.57	41950	42600	41900	55600	30000	42800	42263.42	26.42	-1785	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4837	5.27	1.03	12	0.14	8006.00	41154.00	68900	20240208	-38.75	38700	20241114	9.04	68900	-38.75	20240208	38700	9.04	20241114	68900	-38.75	20240208	38700	9.04	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
6	20241205	120905	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42300	-500	5	-1.17	564206300	13345	36.96	41950	42600	41900	55600	30000	42800	42278.44	26.42	-1199	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4848	5.28	1.03	12	0.12	8006.00	41154.00	68900	20240208	-38.61	38700	20241114	9.30	68900	-38.61	20240208	38700	9.30	20241114	68900	-38.61	20240208	38700	9.30	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
7	20241205	110904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42100	-700	5	-1.64	458717450	10853	30.06	41950	42600	41900	55600	30000	42800	42266.37	26.42	-595	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4825	5.26	1.02	12	0.09	8006.00	41154.00	68900	20240208	-38.90	38700	20241114	8.79	68900	-38.90	20240208	38700	8.79	20241114	68900	-38.90	20240208	38700	8.79	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
8	20241205	100901	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42450	-350	5	-0.82	302242500	7140	19.78	41950	42600	41950	55600	30000	42800	42330.82	26.42	-543	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4866	5.30	1.03	12	0.06	8006.00	41154.00	68900	20240208	-38.39	38700	20241114	9.69	68900	-38.39	20240208	38700	9.69	20241114	68900	-38.39	20240208	38700	9.69	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
9	20241205	090908	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42500	-300	5	-0.70	80070950	1896	5.25	41950	42500	41950	55600	30000	42800	42231.21	26.42	-483	44600	43700	42500	41600	40400	44150	42050	12	12800	100	31670	50	1	11461955	4871	5.31	1.03	12	0.02	8006.00	41154.00	68900	20240208	-38.32	38700	20241114	9.82	68900	-38.32	20240208	38700	9.82	20241114	68900	-38.32	20240208	38700	9.82	20241114	0.58	N	215200	100	11 억	3028226	N	N	73	N	N
10	20241204	160849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42800	-150	5	-0.35	1537080300	36058	84.95	41300	43400	41300	55800	30100	42950	42627.98	26.36	5774	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4906	5.35	1.04	12	0.31	8006.00	41154.00	68900	20240208	-37.88	38700	20241114	10.59	68900	-37.88	20240208	38700	10.59	20241114	68900	-37.88	20240208	38700	10.59	20241114	0.58	N	215200	100	11 억	3021271	N	N	72	N	N
11	20241204	150849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42800	-150	5	-0.35	1478598500	34687	81.72	41300	43400	41300	55800	30100	42950	42626.88	26.36	5946	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4906	5.35	1.04	12	0.30	8006.00	41154.00	68900	20240208	-37.88	38700	20241114	10.59	68900	-37.88	20240208	38700	10.59	20241114	68900	-37.88	20240208	38700	10.59	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
12	20241204	140851	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42500	-450	5	-1.05	1275162500	29899	70.44	41300	43400	41300	55800	30100	42950	42649.00	26.36	5954	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4871	5.31	1.03	12	0.26	8006.00	41154.00	68900	20240208	-38.32	38700	20241114	9.82	68900	-38.32	20240208	38700	9.82	20241114	68900	-38.32	20240208	38700	9.82	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
13	20241204	130844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42400	-550	5	-1.28	1118466500	26208	61.74	41300	43400	41300	55800	30100	42950	42676.53	26.36	5789	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4860	5.30	1.03	12	0.23	8006.00	41154.00	68900	20240208	-38.46	38700	20241114	9.56	68900	-38.46	20240208	38700	9.56	20241114	68900	-38.46	20240208	38700	9.56	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
14	20241204	120839	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	-600	5	-1.40	985092450	23058	54.32	41300	43400	41300	55800	30100	42950	42722.37	26.36	5310	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4854	5.29	1.03	12	0.20	8006.00	41154.00	68900	20240208	-38.53	38700	20241114	9.43	68900	-38.53	20240208	38700	9.43	20241114	68900	-38.53	20240208	38700	9.43	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
15	20241204	110833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42750	-200	5	-0.47	760213800	17765	41.85	41300	43400	41300	55800	30100	42950	42792.78	26.36	4672	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4900	5.34	1.04	12	0.15	8006.00	41154.00	68900	20240208	-37.95	38700	20241114	10.47	68900	-37.95	20240208	38700	10.47	20241114	68900	-37.95	20240208	38700	10.47	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
16	20241204	100836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43100	150	2	0.35	585346050	13687	32.24	41300	43400	41300	55800	30100	42950	42766.57	26.36	3782	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4940	5.38	1.05	12	0.12	8006.00	41154.00	68900	20240208	-37.45	38700	20241114	11.37	68900	-37.45	20240208	38700	11.37	20241114	68900	-37.45	20240208	38700	11.37	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
17	20241204	090855	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42750	-200	5	-0.47	117715100	2798	6.59	41300	42800	41300	55800	30100	42950	42071.16	26.36	1158	45016	43982	42466	41432	39916	44500	41950	12	12850	100	31780	50	1	11461955	4900	5.34	1.04	12	0.02	8006.00	41154.00	68900	20240208	-37.95	38700	20241114	10.47	68900	-37.95	20240208	38700	10.47	20241114	68900	-37.95	20240208	38700	10.47	20241114	0.58	N	215200	100	11 억	3021271	N	N	1242	N	N
18	20241203	160928	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42950	2050	2	5.01	1818747800	42433	246.67	40950	43500	40950	53100	28650	40900	42861.49	26.16	10605	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4923	5.36	1.04	12	0.37	8006.00	41154.00	68900	20240208	-37.66	38700	20241114	10.98	68900	-37.66	20240208	38700	10.98	20241114	68900	-37.66	20240208	38700	10.98	20241114	0.56	N	215200	100	11 억	2998852	N	N	1240	N	N
19	20241203	151002	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43400	2500	2	6.11	1692536500	39505	229.65	40950	43500	40950	53100	28650	40900	42843.60	26.16	10681	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4974	5.42	1.05	12	0.34	8006.00	41154.00	68900	20240208	-37.01	38700	20241114	12.14	68900	-37.01	20240208	38700	12.14	20241114	68900	-37.01	20240208	38700	12.14	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
20	20241203	140943	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43300	2400	2	5.87	1431118850	33476	194.61	40950	43450	40950	53100	28650	40900	42750.59	26.16	9745	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4963	5.41	1.05	12	0.29	8006.00	41154.00	68900	20240208	-37.16	38700	20241114	11.89	68900	-37.16	20240208	38700	11.89	20241114	68900	-37.16	20240208	38700	11.89	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
21	20241203	130945	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43350	2450	2	5.99	1160023650	27214	158.20	40950	43400	40950	53100	28650	40900	42625.99	26.16	9270	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4969	5.41	1.05	12	0.24	8006.00	41154.00	68900	20240208	-37.08	38700	20241114	12.02	68900	-37.08	20240208	38700	12.02	20241114	68900	-37.08	20240208	38700	12.02	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
22	20241203	120957	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43050	2150	2	5.26	990966350	23303	135.47	40950	43200	40950	53100	28650	40900	42525.27	26.16	8500	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4934	5.38	1.05	12	0.20	8006.00	41154.00	68900	20240208	-37.52	38700	20241114	11.24	68900	-37.52	20240208	38700	11.24	20241114	68900	-37.52	20240208	38700	11.24	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
23	20241203	110939	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42900	2000	2	4.89	770163500	18170	105.63	40950	43000	40950	53100	28650	40900	42386.54	26.16	6444	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4917	5.36	1.04	12	0.16	8006.00	41154.00	68900	20240208	-37.74	38700	20241114	10.85	68900	-37.74	20240208	38700	10.85	20241114	68900	-37.74	20240208	38700	10.85	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
24	20241203	100924	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42600	1700	2	4.16	519812050	12310	71.56	40950	42700	40950	53100	28650	40900	42226.81	26.16	4626	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4883	5.32	1.04	12	0.11	8006.00	41154.00	68900	20240208	-38.17	38700	20241114	10.08	68900	-38.17	20240208	38700	10.08	20241114	68900	-38.17	20240208	38700	10.08	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
25	20241203	090915	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41800	900	2	2.20	47806100	1155	6.71	40950	42000	40950	53100	28650	40900	41390.56	26.16	313	42733	41816	41283	40366	39833	41550	40100	12	12200	100	30260	50	1	11461955	4791	5.22	1.02	12	0.01	8006.00	41154.00	68900	20240208	-39.33	38700	20241114	8.01	68900	-39.33	20240208	38700	8.01	20241114	68900	-39.33	20240208	38700	8.01	20241114	0.56	N	215200	100	11 억	2998852	N	N	2	N	N
26	20241202	160902	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	40900	-300	5	-0.73	706023000	17196	85.26	42200	42200	40750	53500	28850	41200	41057.40	26.22	-5874	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4688	5.11	0.99	12	0.15	8006.00	41154.00	68900	20240208	-40.64	38700	20241114	5.68	68900	-40.64	20240208	38700	5.68	20241114	68900	-40.64	20240208	38700	5.68	20241114	0.56	N	215200	100	11 억	3005323	N	N	2	N	N
27	20241202	151009	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41050	-150	5	-0.36	613479800	14938	74.06	42200	42200	40750	53500	28850	41200	41068.40	26.22	-5136	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4705	5.13	1.00	12	0.13	8006.00	41154.00	68900	20240208	-40.42	38700	20241114	6.07	68900	-40.42	20240208	38700	6.07	20241114	68900	-40.42	20240208	38700	6.07	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
28	20241202	140931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41150	-50	5	-0.12	499760050	12172	60.35	42200	42200	40750	53500	28850	41200	41058.17	26.22	-3887	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4717	5.14	1.00	12	0.11	8006.00	41154.00	68900	20240208	-40.28	38700	20241114	6.33	68900	-40.28	20240208	38700	6.33	20241114	68900	-40.28	20240208	38700	6.33	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
29	20241202	130913	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	40950	-250	5	-0.61	409320050	9968	49.42	42200	42200	40750	53500	28850	41200	41063.41	26.22	-2952	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4694	5.11	1.00	12	0.09	8006.00	41154.00	68900	20240208	-40.57	38700	20241114	5.81	68900	-40.57	20240208	38700	5.81	20241114	68900	-40.57	20240208	38700	5.81	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
30	20241202	120932	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41050	-150	5	-0.36	347818250	8468	41.99	42200	42200	40750	53500	28850	41200	41074.43	26.22	-2129	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4705	5.13	1.00	12	0.07	8006.00	41154.00	68900	20240208	-40.42	38700	20241114	6.07	68900	-40.42	20240208	38700	6.07	20241114	68900	-40.42	20240208	38700	6.07	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
31	20241202	110840	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41150	-50	5	-0.12	245415500	5976	29.63	42200	42200	40750	53500	28850	41200	41066.85	26.22	-1490	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4717	5.14	1.00	12	0.05	8006.00	41154.00	68900	20240208	-40.28	38700	20241114	6.33	68900	-40.28	20240208	38700	6.33	20241114	68900	-40.28	20240208	38700	6.33	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
32	20241202	100854	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	40900	-300	5	-0.73	183567050	4469	22.16	42200	42200	40750	53500	28850	41200	41075.64	26.22	-1192	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4688	5.11	0.99	12	0.04	8006.00	41154.00	68900	20240208	-40.64	38700	20241114	5.68	68900	-40.64	20240208	38700	5.68	20241114	68900	-40.64	20240208	38700	5.68	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N
33	20241202	090850	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	40950	-250	5	-0.61	56534800	1365	6.77	42200	42200	40750	53500	28850	41200	41417.44	26.22	25	42700	41950	41450	40700	40200	41700	40450	12	12300	100	30480	50	1	11461955	4694	5.11	1.00	12	0.01	8006.00	41154.00	68900	20240208	-40.57	38700	20241114	5.81	68900	-40.57	20240208	38700	5.81	20241114	68900	-40.57	20240208	38700	5.81	20241114	0.56	N	215200	100	11 억	3005323	N	N	7	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History