KissMeData/281740/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 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	161007	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10740	-410	5	-3.68	3292792940	302864	118.09	11100	11160	10690	14490	7810	11150	10872.69	7.01	-7747	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7059	29.26	6.43	12	0.46	367.00	1671.00	33100	20240311	-67.55	10690	20241205	0.47	33100	-67.55	20240311	10690	0.47	20241205	33100	-67.55	20240311	10690	0.47	20241205	1.42	N	281740	100	65 억	4607367	N	N	428	N	N
3	20241205	151015	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10780	-370	5	-3.32	3151788590	289729	112.97	11100	11160	10690	14490	7810	11150	10878.40	7.01	-6940	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7086	29.37	6.45	12	0.44	367.00	1671.00	33100	20240311	-67.43	10690	20241205	0.84	33100	-67.43	20240311	10690	0.84	20241205	33100	-67.43	20240311	10690	0.84	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
4	20241205	141000	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10850	-300	5	-2.69	2313503290	211975	82.65	11100	11160	10780	14490	7810	11150	10914.04	7.01	4458	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7132	29.56	6.49	12	0.32	367.00	1671.00	33100	20240311	-67.22	10780	20241205	0.65	33100	-67.22	20240311	10780	0.65	20241205	33100	-67.22	20240311	10780	0.65	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
5	20241205	131010	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10870	-280	5	-2.51	2035272270	186405	72.68	11100	11160	10780	14490	7810	11150	10918.55	7.01	-1737	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7145	29.62	6.51	12	0.28	367.00	1671.00	33100	20240311	-67.16	10780	20241205	0.83	33100	-67.16	20240311	10780	0.83	20241205	33100	-67.16	20240311	10780	0.83	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
6	20241205	121009	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10930	-220	5	-1.97	1665618030	152402	59.42	11100	11160	10780	14490	7810	11150	10929.11	7.01	-1794	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7184	29.78	6.54	12	0.23	367.00	1671.00	33100	20240311	-66.98	10780	20241205	1.39	33100	-66.98	20240311	10780	1.39	20241205	33100	-66.98	20240311	10780	1.39	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
7	20241205	111008	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10980	-170	5	-1.52	1501959330	137483	53.61	11100	11160	10780	14490	7810	11150	10924.69	7.01	-2545	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7217	29.92	6.57	12	0.21	367.00	1671.00	33100	20240311	-66.83	10780	20241205	1.86	33100	-66.83	20240311	10780	1.86	20241205	33100	-66.83	20240311	10780	1.86	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
8	20241205	101007	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10920	-230	5	-2.06	1059655250	97001	37.82	11100	11160	10780	14490	7810	11150	10924.17	7.01	-22868	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7178	29.75	6.54	12	0.15	367.00	1671.00	33100	20240311	-67.01	10780	20241205	1.30	33100	-67.01	20240311	10780	1.30	20241205	33100	-67.01	20240311	10780	1.30	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
9	20241205	091013	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	10870	-280	5	-2.51	395270310	35930	14.01	11100	11160	10850	14490	7810	11150	11001.12	7.01	-23508	11663	11406	11203	10946	10743	11535	11075	66	3340	100	8020	10	1	65730548	7145	29.62	6.51	12	0.05	367.00	1671.00	33100	20240311	-67.16	10850	20241205	0.18	33100	-67.16	20240311	10850	0.18	20241205	33100	-67.16	20240311	10850	0.18	20241205	1.42	N	281740	100	65 억	4607367	N	N	677	N	N
10	20241204	160951	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11150	-400	5	-3.46	2843604600	253565	137.46	11100	11460	11000	15010	8090	11550	11214.52	6.94	42753	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7329	30.38	6.67	12	0.39	367.00	1671.00	33100	20240311	-66.31	11000	20241204	1.36	33100	-66.31	20240311	11000	1.36	20241204	33100	-66.31	20240311	11000	1.36	20241204	1.45	N	281740	100	65 억	4564615	N	N	677	N	N
11	20241204	150952	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11180	-370	5	-3.20	2561009890	228236	123.73	11100	11460	11000	15010	8090	11550	11220.88	6.94	43593	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7349	30.46	6.69	12	0.35	367.00	1671.00	33100	20240311	-66.22	11000	20241204	1.64	33100	-66.22	20240311	11000	1.64	20241204	33100	-66.22	20240311	11000	1.64	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
12	20241204	140954	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11130	-420	5	-3.64	2379673520	212001	114.93	11100	11460	11000	15010	8090	11550	11224.82	6.94	38041	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7316	30.33	6.66	12	0.32	367.00	1671.00	33100	20240311	-66.37	11000	20241204	1.18	33100	-66.37	20240311	11000	1.18	20241204	33100	-66.37	20240311	11000	1.18	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
13	20241204	130946	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11270	-280	5	-2.42	2201887350	196107	106.31	11100	11460	11000	15010	8090	11550	11227.99	6.94	38057	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7408	30.71	6.74	12	0.30	367.00	1671.00	33100	20240311	-65.95	11000	20241204	2.45	33100	-65.95	20240311	11000	2.45	20241204	33100	-65.95	20240311	11000	2.45	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
14	20241204	120941	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11220	-330	5	-2.86	1884147210	167660	90.89	11100	11460	11000	15010	8090	11550	11237.90	6.94	28346	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7375	30.57	6.71	12	0.26	367.00	1671.00	33100	20240311	-66.10	11000	20241204	2.00	33100	-66.10	20240311	11000	2.00	20241204	33100	-66.10	20240311	11000	2.00	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
15	20241204	110935	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11170	-380	5	-3.29	1694426130	150658	81.67	11100	11460	11000	15010	8090	11550	11246.84	6.94	26166	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7342	30.44	6.68	12	0.23	367.00	1671.00	33100	20240311	-66.25	11000	20241204	1.55	33100	-66.25	20240311	11000	1.55	20241204	33100	-66.25	20240311	11000	1.55	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
16	20241204	100937	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11250	-300	5	-2.60	1307871460	116008	62.89	11100	11460	11000	15010	8090	11550	11273.97	6.94	25335	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7395	30.65	6.73	12	0.18	367.00	1671.00	33100	20240311	-66.01	11000	20241204	2.27	33100	-66.01	20240311	11000	2.27	20241204	33100	-66.01	20240311	11000	2.27	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
17	20241204	090958	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	11410	-140	5	-1.21	450167620	39957	21.66	11100	11430	11000	15010	8090	11550	11266.29	6.94	13967	11896	11722	11606	11432	11316	11665	11375	66	3460	100	8310	10	1	65730548	7500	31.09	6.83	12	0.06	367.00	1671.00	33100	20240311	-65.53	11000	20241204	3.73	33100	-65.53	20240311	11000	3.73	20241204	33100	-65.53	20240311	11000	3.73	20241204	1.45	N	281740	100	65 억	4564615	N	N	2214	N	N
18	20241203	161035	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11550	-10	5	-0.09	2118655160	182424	101.19	11560	11780	11490	15020	8100	11560	11614.23	6.90	-6944	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7592	31.47	6.91	12	0.28	367.00	1671.00	33100	20240311	-65.11	11060	20241115	4.43	33100	-65.11	20240311	11060	4.43	20241115	33100	-65.11	20240311	11060	4.43	20241115	1.46	N	281740	100	65 억	4534362	N	N	2200	N	N
19	20241203	151114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11580	20	2	0.17	1902157230	163688	90.80	11560	11780	11490	15020	8100	11560	11620.63	6.90	584	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7612	31.55	6.93	12	0.25	367.00	1671.00	33100	20240311	-65.02	11060	20241115	4.70	33100	-65.02	20240311	11060	4.70	20241115	33100	-65.02	20240311	11060	4.70	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
20	20241203	141053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11580	20	2	0.17	1655722500	142435	79.01	11560	11780	11490	15020	8100	11560	11624.41	6.90	2238	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7612	31.55	6.93	12	0.22	367.00	1671.00	33100	20240311	-65.02	11060	20241115	4.70	33100	-65.02	20240311	11060	4.70	20241115	33100	-65.02	20240311	11060	4.70	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
21	20241203	131053	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11600	40	2	0.35	1413139610	121530	67.41	11560	11780	11490	15020	8100	11560	11627.92	6.90	3420	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7625	31.61	6.94	12	0.18	367.00	1671.00	33100	20240311	-64.95	11060	20241115	4.88	33100	-64.95	20240311	11060	4.88	20241115	33100	-64.95	20240311	11060	4.88	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
22	20241203	121105	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11600	40	2	0.35	1283293410	110334	61.20	11560	11780	11490	15020	8100	11560	11631.00	6.90	4433	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7625	31.61	6.94	12	0.17	367.00	1671.00	33100	20240311	-64.95	11060	20241115	4.88	33100	-64.95	20240311	11060	4.88	20241115	33100	-64.95	20240311	11060	4.88	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
23	20241203	111044	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11650	90	2	0.78	1098192150	94353	52.34	11560	11780	11490	15020	8100	11560	11639.20	6.90	3228	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7658	31.74	6.97	12	0.14	367.00	1671.00	33100	20240311	-64.80	11060	20241115	5.33	33100	-64.80	20240311	11060	5.33	20241115	33100	-64.80	20240311	11060	5.33	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
24	20241203	101031	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11580	20	2	0.17	753978860	64791	35.94	11560	11780	11490	15020	8100	11560	11637.11	6.90	5583	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7612	31.55	6.93	12	0.10	367.00	1671.00	33100	20240311	-65.02	11060	20241115	4.70	33100	-65.02	20240311	11060	4.70	20241115	33100	-65.02	20240311	11060	4.70	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
25	20241203	091022	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11680	120	2	1.04	88292310	7572	4.20	11560	11780	11540	15020	8100	11560	11660.57	6.90	2409	12520	12040	11800	11320	11080	11920	11200	66	3460	100	8320	10	1	65730548	7677	31.83	6.99	12	0.01	367.00	1671.00	33100	20240311	-64.71	11060	20241115	5.61	33100	-64.71	20240311	11060	5.61	20241115	33100	-64.71	20240311	11060	5.61	20241115	1.46	N	281740	100	65 억	4534362	N	N	401	N	N
26	20241202	161006	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11560	-320	5	-2.69	2102557140	178732	97.21	12000	12280	11560	15440	8320	11880	11765.31	6.86	24553	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7598	31.50	6.92	12	0.27	367.00	1671.00	33100	20240311	-65.08	11060	20241115	4.52	33100	-65.08	20240311	11060	4.52	20241115	33100	-65.08	20240311	11060	4.52	20241115	1.45	N	281740	100	65 억	4510537	N	N	401	N	N
27	20241202	151136	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11610	-270	5	-2.27	1881877450	159677	86.84	12000	12280	11570	15440	8320	11880	11785.50	6.86	30309	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7631	31.63	6.95	12	0.24	367.00	1671.00	33100	20240311	-64.92	11060	20241115	4.97	33100	-64.92	20240311	11060	4.97	20241115	33100	-64.92	20240311	11060	4.97	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
28	20241202	141047	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11630	-250	5	-2.10	1649636730	139687	75.97	12000	12280	11570	15440	8320	11880	11809.50	6.86	25140	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7644	31.69	6.96	12	0.21	367.00	1671.00	33100	20240311	-64.86	11060	20241115	5.15	33100	-64.86	20240311	11060	5.15	20241115	33100	-64.86	20240311	11060	5.15	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
29	20241202	131020	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11640	-240	5	-2.02	1493647690	126319	68.70	12000	12280	11570	15440	8320	11880	11824.39	6.86	19896	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7651	31.72	6.97	12	0.19	367.00	1671.00	33100	20240311	-64.83	11060	20241115	5.24	33100	-64.83	20240311	11060	5.24	20241115	33100	-64.83	20240311	11060	5.24	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
30	20241202	121040	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11660	-220	5	-1.85	1183179120	99604	54.17	12000	12280	11640	15440	8320	11880	11878.83	6.86	22124	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7664	31.77	6.98	12	0.15	367.00	1671.00	33100	20240311	-64.77	11060	20241115	5.42	33100	-64.77	20240311	11060	5.42	20241115	33100	-64.77	20240311	11060	5.42	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
31	20241202	110948	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11740	-140	5	-1.18	975123770	81796	44.49	12000	12280	11640	15440	8320	11880	11921.44	6.86	13832	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7717	31.99	7.03	12	0.12	367.00	1671.00	33100	20240311	-64.53	11060	20241115	6.15	33100	-64.53	20240311	11060	6.15	20241115	33100	-64.53	20240311	11060	6.15	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
32	20241202	100956	55	40.00	KSQ150		화학	N	N	N	Y	40	N	11850	-30	5	-0.25	723509280	60391	32.84	12000	12280	11800	15440	8320	11880	11980.50	6.86	12696	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7789	32.29	7.09	12	0.09	367.00	1671.00	33100	20240311	-64.20	11060	20241115	7.14	33100	-64.20	20240311	11060	7.14	20241115	33100	-64.20	20240311	11060	7.14	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N
33	20241202	090952	55	40.00	KSQ150		화학	N	N	N	Y	40	N	12100	220	2	1.85	227807840	18801	10.23	12000	12280	12000	15440	8320	11880	12117.45	6.86	13539	12586	12232	12006	11652	11426	12120	11540	66	3560	100	8550	10	1	65730548	7953	32.97	7.24	12	0.03	367.00	1671.00	33100	20240311	-63.44	11060	20241115	9.40	33100	-63.44	20240311	11060	9.40	20241115	33100	-63.44	20240311	11060	9.40	20241115	1.45	N	281740	100	65 억	4510537	N	N	409	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History