KissMeData/267980/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	160958	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36150	-700	5	-1.90	407679900	11257	113.36	36500	36700	36000	47900	25800	36850	36216.14	12.59	-6207	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2835	5.15	0.49	12	0.14	7013.00	74468.00	47900	20240517	-24.53	36000	20241205	0.42	47900	-24.53	20240517	36000	0.42	20241205	47900	-24.53	20240517	36000	0.42	20241205	0.17	N	267980	500	39 억	987151	N	N	2	N	N
3	20241205	151005	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36150	-700	5	-1.90	389031500	10741	108.17	36500	36700	36000	47900	25800	36850	36219.30	12.59	-5904	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2835	5.15	0.49	12	0.14	7013.00	74468.00	47900	20240517	-24.53	36000	20241205	0.42	47900	-24.53	20240517	36000	0.42	20241205	47900	-24.53	20240517	36000	0.42	20241205	0.17	N	267980	500	39 억	987151	N	N	21	N	N
4	20241205	140950	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36100	-750	5	-2.04	358904550	9906	99.76	36500	36700	36000	47900	25800	36850	36231.03	12.59	-5392	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2832	5.15	0.48	12	0.13	7013.00	74468.00	47900	20240517	-24.63	36000	20241205	0.28	47900	-24.63	20240517	36000	0.28	20241205	47900	-24.63	20240517	36000	0.28	20241205	0.17	N	267980	500	39 억	987151	N	N	21	N	N
5	20241205	131001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36200	-650	5	-1.76	247648150	6824	68.72	36500	36700	36100	47900	25800	36850	36290.76	12.59	-3836	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2839	5.16	0.49	12	0.09	7013.00	74468.00	47900	20240517	-24.43	36000	20241113	0.56	47900	-24.43	20240517	36000	0.56	20241113	47900	-24.43	20240517	36000	0.56	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
6	20241205	121000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	179724000	4948	49.83	36500	36700	36200	47900	25800	36850	36322.55	12.59	-3223	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.06	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
7	20241205	110959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	164936150	4540	45.72	36500	36700	36200	47900	25800	36850	36329.55	12.59	-3167	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.06	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
8	20241205	100957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	139985250	3852	38.79	36500	36700	36200	47900	25800	36850	36340.93	12.59	-2781	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.05	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
9	20241205	091004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36500	-350	5	-0.95	25809900	708	7.13	36500	36700	36300	47900	25800	36850	36454.66	12.59	-478	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2863	5.20	0.49	12	0.01	7013.00	74468.00	47900	20240517	-23.80	36000	20241113	1.39	47900	-23.80	20240517	36000	1.39	20241113	47900	-23.80	20240517	36000	1.39	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
10	20241204	160942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36850	-550	5	-1.47	366339450	9925	174.21	36850	37350	36350	48600	26200	37400	36910.78	12.66	-54	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2890	5.25	0.49	12	0.13	7013.00	74468.00	47900	20240517	-23.07	36000	20241113	2.36	47900	-23.07	20240517	36000	2.36	20241113	47900	-23.07	20240517	36000	2.36	20241113	0.17	N	267980	500	39 억	992930	N	N	21	N	N
11	20241204	150943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	354297800	9599	168.49	36850	37350	36350	48600	26200	37400	36909.87	12.66	37	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.12	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
12	20241204	140945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	316300850	8571	150.45	36850	37350	36350	48600	26200	37400	36903.61	12.66	262	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.11	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
13	20241204	130936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37050	-350	5	-0.94	266123000	7212	126.59	36850	37350	36350	48600	26200	37400	36900.03	12.66	579	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2906	5.28	0.50	12	0.09	7013.00	74468.00	47900	20240517	-22.65	36000	20241113	2.92	47900	-22.65	20240517	36000	2.92	20241113	47900	-22.65	20240517	36000	2.92	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
14	20241204	120932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	248357150	6732	118.17	36850	37350	36350	48600	26200	37400	36892.03	12.66	578	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.09	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
15	20241204	110926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36950	-450	5	-1.20	225920000	6125	107.51	36850	37350	36350	48600	26200	37400	36884.90	12.66	587	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2898	5.27	0.50	12	0.08	7013.00	74468.00	47900	20240517	-22.86	36000	20241113	2.64	47900	-22.86	20240517	36000	2.64	20241113	47900	-22.86	20240517	36000	2.64	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
16	20241204	100928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36850	-550	5	-1.47	179826750	4871	85.50	36850	37350	36350	48600	26200	37400	36917.83	12.66	510	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2890	5.25	0.49	12	0.06	7013.00	74468.00	47900	20240517	-23.07	36000	20241113	2.36	47900	-23.07	20240517	36000	2.36	20241113	47900	-23.07	20240517	36000	2.36	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
17	20241204	090949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	-200	5	-0.53	88759400	2403	42.18	36850	37350	36350	48600	26200	37400	36936.91	12.66	1492	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2918	5.30	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
18	20241203	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	212822050	5690	112.47	37850	37850	37200	48850	26350	37600	37402.82	12.66	-970	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.07	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	149	N	N
19	20241203	151104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-100	5	-0.27	171630050	4592	90.77	37850	37850	37200	48850	26350	37600	37375.88	12.66	-202	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2941	5.35	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.71	36000	20241113	4.17	47900	-21.71	20240517	36000	4.17	20241113	47900	-21.71	20240517	36000	4.17	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
20	20241203	141043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37550	-50	5	-0.13	140078500	3751	74.15	37850	37850	37200	48850	26350	37600	37344.31	12.66	-265	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2945	5.35	0.50	12	0.05	7013.00	74468.00	47900	20240517	-21.61	36000	20241113	4.31	47900	-21.61	20240517	36000	4.31	20241113	47900	-21.61	20240517	36000	4.31	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
21	20241203	131043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	98456900	2639	52.16	37850	37850	37200	48850	26350	37600	37308.41	12.66	-412	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.03	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
22	20241203	121055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	-350	5	-0.93	67853450	1819	35.96	37850	37850	37200	48850	26350	37600	37302.61	12.66	-454	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2922	5.31	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
23	20241203	111035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37350	-250	5	-0.66	44719450	1198	23.68	37850	37850	37250	48850	26350	37600	37328.42	12.66	-485	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2930	5.33	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.03	36000	20241113	3.75	47900	-22.03	20240517	36000	3.75	20241113	47900	-22.03	20240517	36000	3.75	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
24	20241203	101022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	-350	5	-0.93	26708750	715	14.13	37850	37850	37250	48850	26350	37600	37354.90	12.66	-432	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2922	5.31	0.50	12	0.01	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
25	20241203	091013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	4247450	113	2.23	37850	37850	37350	48850	26350	37600	37588.05	12.66	-44	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
26	20241202	160957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37600	-150	5	-0.40	189323050	5056	101.65	38100	38100	37250	49050	26450	37750	37444.67	12.66	267	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2949	5.36	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.50	36000	20241113	4.44	47900	-21.50	20240517	36000	4.44	20241113	47900	-21.50	20240517	36000	4.44	20241113	0.17	N	267980	500	39 억	993152	N	N	2	N	N
27	20241202	151121	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	180950850	4833	97.17	38100	38100	37250	49050	26450	37750	37440.69	12.66	319	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
28	20241202	141034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	163445550	4366	87.78	38100	38100	37250	49050	26450	37750	37435.99	12.66	270	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
29	20241202	131012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	120640850	3219	64.72	38100	38100	37250	49050	26450	37750	37477.74	12.66	95	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
30	20241202	121031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	84085000	2240	45.03	38100	38100	37400	49050	26450	37750	37537.95	12.66	-127	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.03	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
31	20241202	110939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	62705850	1669	33.55	38100	38100	37400	49050	26450	37750	37570.91	12.66	-107	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.02	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
32	20241202	100947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	34549750	918	18.46	38100	38100	37400	49050	26450	37750	37635.89	12.66	-353	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.01	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
33	20241202	090943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37600	-150	5	-0.40	8380850	221	4.44	38100	38100	37450	49050	26450	37750	37922.40	12.66	29	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2949	5.36	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.50	36000	20241113	4.44	47900	-21.50	20240517	36000	4.44	20241113	47900	-21.50	20240517	36000	4.44	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History