KissMeData/278280/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	161006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	1037697600	25410	115.84	42150	42500	40000	55300	29850	42600	40839.26	4.03	-8970	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.25	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	58	N	N
3	20241205	151013	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40100	-2500	5	-5.87	958526450	23436	106.84	42150	42500	40000	55300	29850	42600	40899.75	4.03	-8570	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4010	-9.60	1.33	12	0.23	-4175.00	30063.00	137900	20231208	-70.92	35500	20241115	12.96	111000	-63.87	20240102	35500	12.96	20241115	137900	-70.92	20231208	35500	12.96	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
4	20241205	140958	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40500	-2100	5	-4.93	788090950	19203	87.55	42150	42500	40450	55300	29850	42600	41039.99	4.03	-8329	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4050	-9.70	1.35	12	0.19	-4175.00	30063.00	137900	20231208	-70.63	35500	20241115	14.08	111000	-63.51	20240102	35500	14.08	20241115	137900	-70.63	20231208	35500	14.08	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
5	20241205	131008	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40600	-2000	5	-4.69	685089300	16663	75.97	42150	42500	40550	55300	29850	42600	41114.40	4.03	-7366	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4060	-9.72	1.35	12	0.17	-4175.00	30063.00	137900	20231208	-70.56	35500	20241115	14.37	111000	-63.42	20240102	35500	14.37	20241115	137900	-70.56	20231208	35500	14.37	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
6	20241205	121007	55	60.00	KSQ150	화학	N	N	N	Y	60	N	40850	-1750	5	-4.11	566350350	13742	62.65	42150	42500	40650	55300	29850	42600	41213.09	4.03	-6319	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4085	-9.78	1.36	12	0.14	-4175.00	30063.00	137900	20231208	-70.38	35500	20241115	15.07	111000	-63.20	20240102	35500	15.07	20241115	137900	-70.38	20231208	35500	15.07	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
7	20241205	111006	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41000	-1600	5	-3.76	494347300	11980	54.62	42150	42500	40650	55300	29850	42600	41264.38	4.03	-5588	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4100	-9.82	1.36	12	0.12	-4175.00	30063.00	137900	20231208	-70.27	35500	20241115	15.49	111000	-63.06	20240102	35500	15.49	20241115	137900	-70.27	20231208	35500	15.49	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
8	20241205	101005	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41200	-1400	5	-3.29	349885050	8446	38.50	42150	42500	40950	55300	29850	42600	41426.12	4.03	-4117	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4120	-9.87	1.37	12	0.08	-4175.00	30063.00	137900	20231208	-70.12	35500	20241115	16.06	111000	-62.88	20240102	35500	16.06	20241115	137900	-70.12	20231208	35500	16.06	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
9	20241205	091012	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41800	-800	5	-1.88	69100250	1649	7.52	42150	42500	41650	55300	29850	42600	41904.34	4.03	-348	44266	43432	42416	41582	40566	43850	42000	50	12700	500	31520	50	1	10000000	4180	-10.01	1.39	12	0.02	-4175.00	30063.00	137900	20231208	-69.69	35500	20241115	17.75	111000	-62.34	20240102	35500	17.75	20241115	137900	-69.69	20231208	35500	17.75	20241115	0.53	N	278280	500	50 억	403371	N	N	93	N	N
10	20241204	160949	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42600	-850	5	-1.96	932825100	21921	100.16	41400	43250	41400	56400	30450	43450	42553.94	4.01	2208	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4260	-10.20	1.42	12	0.22	-4175.00	30063.00	137900	20231208	-69.11	35500	20241115	20.00	111000	-61.62	20240102	35500	20.00	20241115	137900	-69.11	20231208	35500	20.00	20241115	0.56	N	278280	500	50 억	400916	N	N	92	N	N
11	20241204	150950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	889739250	20907	95.53	41400	43250	41400	56400	30450	43450	42557.00	4.01	2532	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.21	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
12	20241204	140952	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	829961100	19499	89.09	41400	43250	41400	56400	30450	43450	42564.29	4.01	2438	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.19	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
13	20241204	130944	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42700	-750	5	-1.73	760927600	17871	81.65	41400	43250	41400	56400	30450	43450	42578.90	4.01	2224	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4270	-10.23	1.42	12	0.18	-4175.00	30063.00	137900	20231208	-69.04	35500	20241115	20.28	111000	-61.53	20240102	35500	20.28	20241115	137900	-69.04	20231208	35500	20.28	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
14	20241204	120940	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42400	-1050	5	-2.42	725841100	17047	77.89	41400	43250	41400	56400	30450	43450	42578.82	4.01	2273	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4240	-10.16	1.41	12	0.17	-4175.00	30063.00	137900	20231208	-69.25	35500	20241115	19.44	111000	-61.80	20240102	35500	19.44	20241115	137900	-69.25	20231208	35500	19.44	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
15	20241204	110933	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	-1000	5	-2.30	623085050	14606	66.74	41400	43250	41400	56400	30450	43450	42659.53	4.01	2353	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4245	-10.17	1.41	12	0.15	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
16	20241204	100935	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	-500	5	-1.15	438656350	10276	46.95	41400	43250	41400	56400	30450	43450	42687.46	4.01	3539	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4295	-10.29	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
17	20241204	090956	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43000	-450	5	-1.04	183597600	4314	19.71	41400	43100	41400	56400	30450	43450	42558.55	4.01	2617	45583	44516	43233	42166	40883	45050	42700	50	12950	500	32150	50	1	10000000	4300	-10.30	1.43	12	0.04	-4175.00	30063.00	137900	20231208	-68.82	35500	20241115	21.13	111000	-61.26	20240102	35500	21.13	20241115	137900	-68.82	20231208	35500	21.13	20241115	0.56	N	278280	500	50 억	400916	N	N	412	N	N
18	20241203	161033	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43450	650	2	1.52	939131150	21795	57.22	42700	44300	41950	55600	30000	42800	43089.29	4.03	-2986	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4345	-10.41	1.45	12	0.22	-4175.00	30063.00	137900	20231208	-68.49	35500	20241115	22.39	111000	-60.86	20240102	35500	22.39	20241115	137900	-68.49	20231208	35500	22.39	20241115	0.55	N	278280	500	50 억	402666	N	N	398	N	N
19	20241203	151112	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43700	900	2	2.10	875356550	20330	53.37	42700	44300	41950	55600	30000	42800	43057.38	4.03	-2665	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4370	-10.47	1.45	12	0.20	-4175.00	30063.00	137900	20231208	-68.31	35500	20241115	23.10	111000	-60.63	20240102	35500	23.10	20241115	137900	-68.31	20231208	35500	23.10	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
20	20241203	141051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	750	2	1.75	630508150	14744	38.71	42700	43700	41950	55600	30000	42800	42763.71	4.03	-3283	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4355	-10.43	1.45	12	0.15	-4175.00	30063.00	137900	20231208	-68.42	35500	20241115	22.68	111000	-60.77	20240102	35500	22.68	20241115	137900	-68.42	20231208	35500	22.68	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
21	20241203	131051	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	300	2	0.70	433117600	10156	26.66	42700	43500	41950	55600	30000	42800	42646.47	4.03	-1945	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4310	-10.32	1.43	12	0.10	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
22	20241203	121103	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42950	150	2	0.35	371784450	8730	22.92	42700	43500	41950	55600	30000	42800	42586.99	4.03	-2053	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4295	-10.29	1.43	12	0.09	-4175.00	30063.00	137900	20231208	-68.85	35500	20241115	20.99	111000	-61.31	20240102	35500	20.99	20241115	137900	-68.85	20231208	35500	20.99	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
23	20241203	111043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42750	-50	5	-0.12	323738300	7608	19.97	42700	43500	41950	55600	30000	42800	42552.35	4.03	-2042	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4275	-10.24	1.42	12	0.08	-4175.00	30063.00	137900	20231208	-69.00	35500	20241115	20.42	111000	-61.49	20240102	35500	20.42	20241115	137900	-69.00	20231208	35500	20.42	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
24	20241203	101029	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42300	-500	5	-1.17	250727500	5894	15.47	42700	43500	41950	55600	30000	42800	42539.45	4.03	-1619	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4230	-10.13	1.41	12	0.06	-4175.00	30063.00	137900	20231208	-69.33	35500	20241115	19.15	111000	-61.89	20240102	35500	19.15	20241115	137900	-69.33	20231208	35500	19.15	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
25	20241203	091021	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43050	250	2	0.58	49948550	1159	3.04	42700	43500	42700	55600	30000	42800	43096.25	4.03	63	44533	43666	42683	41816	40833	44100	42250	50	12800	500	31670	50	1	10000000	4305	-10.31	1.43	12	0.01	-4175.00	30063.00	137900	20231208	-68.78	35500	20241115	21.27	111000	-61.22	20240102	35500	21.27	20241115	137900	-68.78	20231208	35500	21.27	20241115	0.55	N	278280	500	50 억	402666	N	N	165	N	N
26	20241202	161004	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42800	1650	2	4.01	1625805150	38064	167.23	41700	43550	41700	53400	28850	41150	42712.41	4.04	-393	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4280	-10.25	1.42	12	0.38	-4175.00	30063.00	137900	20231208	-68.96	35500	20241115	20.56	111000	-61.44	20240102	35500	20.56	20241115	137900	-68.96	20231208	35500	20.56	20241115	0.55	N	278280	500	50 억	403715	N	N	165	N	N
27	20241202	151134	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42550	1400	2	3.40	1570104800	36761	161.51	41700	43550	41700	53400	28850	41150	42711.16	4.04	-737	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4255	-10.19	1.42	12	0.37	-4175.00	30063.00	137900	20231208	-69.14	35500	20241115	19.86	111000	-61.67	20240102	35500	19.86	20241115	137900	-69.14	20231208	35500	19.86	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
28	20241202	141044	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42900	1750	2	4.25	1432766550	33552	147.41	41700	43550	41700	53400	28850	41150	42702.87	4.04	-416	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4290	-10.28	1.43	12	0.34	-4175.00	30063.00	137900	20231208	-68.89	35500	20241115	20.85	111000	-61.35	20240102	35500	20.85	20241115	137900	-68.89	20231208	35500	20.85	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
29	20241202	131019	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42450	1300	2	3.16	1181190400	27680	121.61	41700	43550	41700	53400	28850	41150	42673.06	4.04	-2202	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4245	-10.17	1.41	12	0.28	-4175.00	30063.00	137900	20231208	-69.22	35500	20241115	19.58	111000	-61.76	20240102	35500	19.58	20241115	137900	-69.22	20231208	35500	19.58	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
30	20241202	121038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	1050562750	24596	108.06	41700	43550	41700	53400	28850	41150	42712.75	4.04	-430	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.25	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
31	20241202	110946	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43100	1950	2	4.74	869671650	20343	89.38	41700	43550	41700	53400	28850	41150	42750.41	4.04	678	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4310	-10.32	1.43	12	0.20	-4175.00	30063.00	137900	20231208	-68.75	35500	20241115	21.41	111000	-61.17	20240102	35500	21.41	20241115	137900	-68.75	20231208	35500	21.41	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
32	20241202	100954	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	1000	2	2.43	636570250	14876	65.36	41700	43550	41700	53400	28850	41150	42791.76	4.04	1647	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4215	-10.10	1.40	12	0.15	-4175.00	30063.00	137900	20231208	-69.43	35500	20241115	18.73	111000	-62.03	20240102	35500	18.73	20241115	137900	-69.43	20231208	35500	18.73	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N
33	20241202	090950	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42850	1700	2	4.13	84343700	1994	8.76	41700	42850	41700	53400	28850	41150	42298.75	4.04	372	43916	42532	41816	40432	39716	42175	40075	50	12250	500	30450	50	1	10000000	4285	-10.26	1.43	12	0.02	-4175.00	30063.00	137900	20231208	-68.93	35500	20241115	20.70	111000	-61.40	20240102	35500	20.70	20241115	137900	-68.93	20231208	35500	20.70	20241115	0.55	N	278280	500	50 억	403715	N	N	60	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History