KissMeData/323990/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	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	161046	57	100.00	KSQ150	기타서비스	N	N	N	N	N	11950	-190	5	-1.57	743102790	62129	55.96	12050	12160	11830	15780	8500	12140	11960.65	4.94	2250	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2748	-22.98	3.27	12	0.27	-520.00	3654.00	25200	20240522	-52.58	11110	20241113	7.56	25200	-52.58	20240522	11110	7.56	20241113	25200	-52.58	20240522	11110	7.56	20241113	0.42	N	323990	500	114 억	1134898	N	N	79	N	N
3	20241205	151054	57	100.00	KSQ150	기타서비스	N	N	N	N	N	11950	-190	5	-1.57	692453870	57892	52.14	12050	12160	11830	15780	8500	12140	11961.13	4.94	1790	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2748	-22.98	3.27	12	0.25	-520.00	3654.00	25200	20240522	-52.58	11110	20241113	7.56	25200	-52.58	20240522	11110	7.56	20241113	25200	-52.58	20240522	11110	7.56	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
4	20241205	141038	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12020	-120	5	-0.99	565057340	47250	42.55	12050	12160	11830	15780	8500	12140	11958.89	4.94	143	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2764	-23.12	3.29	12	0.21	-520.00	3654.00	25200	20240522	-52.30	11110	20241113	8.19	25200	-52.30	20240522	11110	8.19	20241113	25200	-52.30	20240522	11110	8.19	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
5	20241205	131049	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12010	-130	5	-1.07	494420270	41377	37.27	12050	12160	11830	15780	8500	12140	11949.16	4.94	-1416	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2761	-23.10	3.29	12	0.18	-520.00	3654.00	25200	20240522	-52.34	11110	20241113	8.10	25200	-52.34	20240522	11110	8.10	20241113	25200	-52.34	20240522	11110	8.10	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
6	20241205	121048	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12030	-110	5	-0.91	456012980	38183	34.39	12050	12160	11830	15780	8500	12140	11942.83	4.94	-2436	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2766	-23.13	3.29	12	0.17	-520.00	3654.00	25200	20240522	-52.26	11110	20241113	8.28	25200	-52.26	20240522	11110	8.28	20241113	25200	-52.26	20240522	11110	8.28	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
7	20241205	111047	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12010	-130	5	-1.07	419210100	35127	31.64	12050	12160	11830	15780	8500	12140	11934.13	4.94	-4104	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2761	-23.10	3.29	12	0.15	-520.00	3654.00	25200	20240522	-52.34	11110	20241113	8.10	25200	-52.34	20240522	11110	8.10	20241113	25200	-52.34	20240522	11110	8.10	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
8	20241205	101046	57	100.00	KSQ150	기타서비스	N	N	N	N	N	11920	-220	5	-1.81	355803510	29832	26.87	12050	12160	11830	15780	8500	12140	11926.91	4.94	-4516	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2741	-22.92	3.26	12	0.13	-520.00	3654.00	25200	20240522	-52.70	11110	20241113	7.29	25200	-52.70	20240522	11110	7.29	20241113	25200	-52.70	20240522	11110	7.29	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
9	20241205	091053	57	100.00	KSQ150	기타서비스	N	N	N	N	N	11940	-200	5	-1.65	132711280	11083	9.98	12050	12160	11830	15780	8500	12140	11974.31	4.94	-6759	12393	12266	12133	12006	11873	12330	12070	115	3640	500	8740	10	1	22993200	2745	-22.96	3.27	12	0.05	-520.00	3654.00	25200	20240522	-52.62	11110	20241113	7.47	25200	-52.62	20240522	11110	7.47	20241113	25200	-52.62	20240522	11110	7.47	20241113	0.42	N	323990	500	114 억	1134898	N	N	378	N	N
10	20241204	161028	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12140	-240	5	-1.94	1332634350	110061	175.38	12000	12260	12000	16090	8670	12380	12108.14	4.81	30558	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2791	-23.35	3.32	12	0.48	-520.00	3654.00	25200	20240522	-51.83	11110	20241113	9.27	25200	-51.83	20240522	11110	9.27	20241113	25200	-51.83	20240522	11110	9.27	20241113	0.42	N	323990	500	114 억	1105648	N	N	378	N	N
11	20241204	151030	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12080	-300	5	-2.42	1297988930	107206	170.83	12000	12260	12000	16090	8670	12380	12107.43	4.81	30836	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2778	-23.23	3.31	12	0.47	-520.00	3654.00	25200	20240522	-52.06	11110	20241113	8.73	25200	-52.06	20240522	11110	8.73	20241113	25200	-52.06	20240522	11110	8.73	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
12	20241204	141032	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12140	-240	5	-1.94	1213745930	100239	159.73	12000	12260	12000	16090	8670	12380	12108.52	4.81	30056	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2791	-23.35	3.32	12	0.44	-520.00	3654.00	25200	20240522	-51.83	11110	20241113	9.27	25200	-51.83	20240522	11110	9.27	20241113	25200	-51.83	20240522	11110	9.27	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
13	20241204	131025	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12110	-270	5	-2.18	1105880850	91337	145.54	12000	12260	12000	16090	8670	12380	12107.70	4.81	29810	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2784	-23.29	3.31	12	0.40	-520.00	3654.00	25200	20240522	-51.94	11110	20241113	9.00	25200	-51.94	20240522	11110	9.00	20241113	25200	-51.94	20240522	11110	9.00	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
14	20241204	121020	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12150	-230	5	-1.86	893136410	73735	117.49	12000	12260	12000	16090	8670	12380	12112.79	4.81	21575	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2794	-23.37	3.33	12	0.32	-520.00	3654.00	25200	20240522	-51.79	11110	20241113	9.36	25200	-51.79	20240522	11110	9.36	20241113	25200	-51.79	20240522	11110	9.36	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
15	20241204	111011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12180	-200	5	-1.62	778899880	64313	102.48	12000	12260	12000	16090	8670	12380	12111.08	4.81	21348	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2801	-23.42	3.33	12	0.28	-520.00	3654.00	25200	20240522	-51.67	11110	20241113	9.63	25200	-51.67	20240522	11110	9.63	20241113	25200	-51.67	20240522	11110	9.63	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
16	20241204	101013	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12140	-240	5	-1.94	617591250	51027	81.31	12000	12260	12000	16090	8670	12380	12103.22	4.81	14424	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2791	-23.35	3.32	12	0.22	-520.00	3654.00	25200	20240522	-51.83	11110	20241113	9.27	25200	-51.83	20240522	11110	9.27	20241113	25200	-51.83	20240522	11110	9.27	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
17	20241204	091034	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12130	-250	5	-2.02	306704260	25440	40.54	12000	12250	12000	16090	8670	12380	12055.99	4.81	11609	12640	12510	12370	12240	12100	12440	12170	115	3710	500	8910	10	1	22993200	2789	-23.33	3.32	12	0.11	-520.00	3654.00	25200	20240522	-51.87	11110	20241113	9.18	25200	-51.87	20240522	11110	9.18	20241113	25200	-51.87	20240522	11110	9.18	20241113	0.42	N	323990	500	114 억	1105648	N	N	906	N	N
18	20241203	161117	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12380	110	2	0.90	764632100	61816	18.15	12450	12500	12230	15950	8590	12270	12369.44	4.78	9664	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2847	-23.81	3.39	12	0.27	-520.00	3654.00	25200	20240522	-50.87	11110	20241113	11.43	25200	-50.87	20240522	11110	11.43	20241113	25200	-50.87	20240522	11110	11.43	20241113	0.42	N	323990	500	114 억	1099250	N	N	897	N	N
19	20241203	151158	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12400	130	2	1.06	699939280	56592	16.61	12450	12500	12230	15950	8590	12270	12368.17	4.78	11802	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2851	-23.85	3.39	12	0.25	-520.00	3654.00	25200	20240522	-50.79	11110	20241113	11.61	25200	-50.79	20240522	11110	11.61	20241113	25200	-50.79	20240522	11110	11.61	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
20	20241203	141134	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12460	190	2	1.55	603576380	48854	14.34	12450	12460	12230	15950	8590	12270	12354.70	4.78	10706	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2865	-23.96	3.41	12	0.21	-520.00	3654.00	25200	20240522	-50.56	11110	20241113	12.15	25200	-50.56	20240522	11110	12.15	20241113	25200	-50.56	20240522	11110	12.15	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
21	20241203	131134	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12450	180	2	1.47	528737700	42836	12.57	12450	12450	12230	15950	8590	12270	12343.30	4.78	7585	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2863	-23.94	3.41	12	0.19	-520.00	3654.00	25200	20240522	-50.60	11110	20241113	12.06	25200	-50.60	20240522	11110	12.06	20241113	25200	-50.60	20240522	11110	12.06	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
22	20241203	121152	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12380	110	2	0.90	408309730	33124	9.72	12450	12450	12230	15950	8590	12270	12326.70	4.78	1695	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2847	-23.81	3.39	12	0.14	-520.00	3654.00	25200	20240522	-50.87	11110	20241113	11.43	25200	-50.87	20240522	11110	11.43	20241113	25200	-50.87	20240522	11110	11.43	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
23	20241203	111125	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12330	60	2	0.49	356093350	28903	8.48	12450	12450	12230	15950	8590	12270	12320.29	4.78	1123	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2835	-23.71	3.37	12	0.13	-520.00	3654.00	25200	20240522	-51.07	11110	20241113	10.98	25200	-51.07	20240522	11110	10.98	20241113	25200	-51.07	20240522	11110	10.98	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
24	20241203	101112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12290	20	2	0.16	231534990	18805	5.52	12450	12450	12230	15950	8590	12270	12312.42	4.78	195	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2826	-23.63	3.36	12	0.08	-520.00	3654.00	25200	20240522	-51.23	11110	20241113	10.62	25200	-51.23	20240522	11110	10.62	20241113	25200	-51.23	20240522	11110	10.62	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
25	20241203	091103	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12290	20	2	0.16	90788460	7358	2.16	12450	12450	12230	15950	8590	12270	12338.74	4.78	2400	14223	13246	12723	11746	11223	12985	11485	115	3680	500	8830	10	1	22993200	2826	-23.63	3.36	12	0.03	-520.00	3654.00	25200	20240522	-51.23	11110	20241113	10.62	25200	-51.23	20240522	11110	10.62	20241113	25200	-51.23	20240522	11110	10.62	20241113	0.42	N	323990	500	114 억	1099250	N	N	43	N	N
26	20241202	161044	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12270	-930	5	-7.05	4339971330	339315	190.03	13470	13700	12200	17160	9240	13200	12790.85	5.03	-51871	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2821	-23.60	3.36	12	1.48	-520.00	3654.00	25200	20240522	-51.31	11110	20241113	10.44	25200	-51.31	20240522	11110	10.44	20241113	25200	-51.31	20240522	11110	10.44	20241113	0.42	N	323990	500	114 억	1157600	N	N	43	N	N
27	20241202	151234	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12280	-920	5	-6.97	4256989470	332559	186.24	13470	13700	12200	17160	9240	13200	12800.70	5.03	-51311	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2824	-23.62	3.36	12	1.45	-520.00	3654.00	25200	20240522	-51.27	11110	20241113	10.53	25200	-51.27	20240522	11110	10.53	20241113	25200	-51.27	20240522	11110	10.53	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
28	20241202	141131	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12340	-860	5	-6.52	4027162180	313887	175.79	13470	13700	12200	17160	9240	13200	12829.97	5.03	-46109	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2837	-23.73	3.38	12	1.37	-520.00	3654.00	25200	20240522	-51.03	11110	20241113	11.07	25200	-51.03	20240522	11110	11.07	20241113	25200	-51.03	20240522	11110	11.07	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
29	20241202	131100	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12310	-890	5	-6.74	3795156180	294978	165.20	13470	13700	12200	17160	9240	13200	12865.90	5.03	-53381	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2830	-23.67	3.37	12	1.28	-520.00	3654.00	25200	20240522	-51.15	11110	20241113	10.80	25200	-51.15	20240522	11110	10.80	20241113	25200	-51.15	20240522	11110	10.80	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
30	20241202	121128	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12320	-880	5	-6.67	3622638330	280944	157.34	13470	13700	12200	17160	9240	13200	12894.52	5.03	-54606	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2833	-23.69	3.37	12	1.22	-520.00	3654.00	25200	20240522	-51.11	11110	20241113	10.89	25200	-51.11	20240522	11110	10.89	20241113	25200	-51.11	20240522	11110	10.89	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
31	20241202	111027	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12410	-790	5	-5.98	3110730330	239502	134.13	13470	13700	12370	17160	9240	13200	12988.33	5.03	-40481	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2853	-23.87	3.40	12	1.04	-520.00	3654.00	25200	20240522	-50.75	11110	20241113	11.70	25200	-50.75	20240522	11110	11.70	20241113	25200	-50.75	20240522	11110	11.70	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
32	20241202	101036	57	100.00	KSQ150	기타서비스	N	N	N	N	N	12840	-360	5	-2.73	792869110	60391	33.82	13470	13500	12810	17160	9240	13200	13128.93	5.03	-9354	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	2952	-24.69	3.51	12	0.26	-520.00	3654.00	25200	20240522	-49.05	11110	20241113	15.57	25200	-49.05	20240522	11110	15.57	20241113	25200	-49.05	20240522	11110	15.57	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N
33	20241202	091032	57	100.00	KSQ150	기타서비스	N	N	N	N	N	13240	40	2	0.30	289329450	21700	12.15	13470	13500	13220	17160	9240	13200	13333.15	5.03	2531	13693	13446	13123	12876	12553	13570	13000	115	3960	500	9500	10	1	22993200	3044	-25.46	3.62	12	0.09	-520.00	3654.00	25200	20240522	-47.46	11110	20241113	19.17	25200	-47.46	20240522	11110	19.17	20241113	25200	-47.46	20240522	11110	19.17	20241113	0.42	N	323990	500	114 억	1157600	N	N	59	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History