KissMeData/352480/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	161104	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42050	-1600	5	-3.67	7480762300	173851	101.33	44500	45250	41700	56700	30600	43650	43030.30	11.24	-37625	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4211	13.40	2.43	12	1.74	3137.00	17279.00	141000	20240701	-70.18	35950	20241121	16.97	141000	-70.18	20240701	35950	16.97	20241121	141000	-70.18	20240701	35950	16.97	20241121	2.16	N	352480	100	10 억	1125931	N	N	16	N	N
3	20241205	151112	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42250	-1400	5	-3.21	7289585400	169312	98.69	44500	45250	41700	56700	30600	43650	43054.16	11.24	-36261	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4231	13.47	2.45	12	1.69	3137.00	17279.00	141000	20240701	-70.04	35950	20241121	17.52	141000	-70.04	20240701	35950	17.52	20241121	141000	-70.04	20240701	35950	17.52	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
4	20241205	141056	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42150	-1500	5	-3.44	6067484750	140240	81.74	44500	45250	42000	56700	30600	43650	43265.01	11.24	-30606	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4221	13.44	2.44	12	1.40	3137.00	17279.00	141000	20240701	-70.11	35950	20241121	17.25	141000	-70.11	20240701	35950	17.25	20241121	141000	-70.11	20240701	35950	17.25	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
5	20241205	131108	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42100	-1550	5	-3.55	5400139100	124428	72.52	44500	45250	42050	56700	30600	43650	43399.71	11.24	-30634	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4216	13.42	2.44	12	1.24	3137.00	17279.00	141000	20240701	-70.14	35950	20241121	17.11	141000	-70.14	20240701	35950	17.11	20241121	141000	-70.14	20240701	35950	17.11	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
6	20241205	121107	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42250	-1400	5	-3.21	4732673350	108617	63.31	44500	45250	42250	56700	30600	43650	43572.12	11.24	-29158	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4231	13.47	2.45	12	1.08	3137.00	17279.00	141000	20240701	-70.04	35950	20241121	17.52	141000	-70.04	20240701	35950	17.52	20241121	141000	-70.04	20240701	35950	17.52	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
7	20241205	111105	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42600	-1050	5	-2.41	4128257950	94406	55.03	44500	45250	42500	56700	30600	43650	43728.77	11.24	-27736	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4266	13.58	2.47	12	0.94	3137.00	17279.00	141000	20240701	-69.79	35950	20241121	18.50	141000	-69.79	20240701	35950	18.50	20241121	141000	-69.79	20240701	35950	18.50	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
8	20241205	101104	55	60.00	KSQ150	화학	N	N	N	Y	60	N	42700	-950	5	-2.18	3344171600	76033	44.32	44500	45250	42550	56700	30600	43650	43983.16	11.24	-24755	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4276	13.61	2.47	12	0.76	3137.00	17279.00	141000	20240701	-69.72	35950	20241121	18.78	141000	-69.72	20240701	35950	18.78	20241121	141000	-69.72	20240701	35950	18.78	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
9	20241205	091111	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44750	1100	2	2.52	1105995450	24798	14.45	44500	45200	43850	56700	30600	43650	44600.19	11.24	-4066	46550	45100	43800	42350	41050	44450	41700	10	13050	100	30550	50	1	10013941	4481	14.27	2.59	12	0.25	3137.00	17279.00	141000	20240701	-68.26	35950	20241121	24.48	141000	-68.26	20240701	35950	24.48	20241121	141000	-68.26	20240701	35950	24.48	20241121	2.16	N	352480	100	10 억	1125931	N	N	23	N	N
10	20241204	161046	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43650	-1700	5	-3.75	7461907250	170536	53.31	43950	45250	42500	58900	31750	45350	43755.70	11.75	-50399	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4371	13.91	2.53	12	1.70	3137.00	17279.00	141000	20240701	-69.04	35950	20241121	21.42	141000	-69.04	20240701	35950	21.42	20241121	141000	-69.04	20240701	35950	21.42	20241121	2.28	N	352480	100	10 억	1177057	N	N	23	N	N
11	20241204	151048	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43600	-1750	5	-3.86	7221194850	165012	51.59	43950	45250	42500	58900	31750	45350	43761.63	11.75	-48475	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4366	13.90	2.52	12	1.65	3137.00	17279.00	141000	20240701	-69.08	35950	20241121	21.28	141000	-69.08	20240701	35950	21.28	20241121	141000	-69.08	20240701	35950	21.28	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
12	20241204	141050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43150	-2200	5	-4.85	6124878200	139622	43.65	43950	45250	43000	58900	31750	45350	43867.57	11.75	-37358	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4321	13.76	2.50	12	1.39	3137.00	17279.00	141000	20240701	-69.40	35950	20241121	20.03	141000	-69.40	20240701	35950	20.03	20241121	141000	-69.40	20240701	35950	20.03	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
13	20241204	131043	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43950	-1400	5	-3.09	5338571000	121509	37.99	43950	45250	43100	58900	31750	45350	43935.60	11.75	-26518	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4401	14.01	2.54	12	1.21	3137.00	17279.00	141000	20240701	-68.83	35950	20241121	22.25	141000	-68.83	20240701	35950	22.25	20241121	141000	-68.83	20240701	35950	22.25	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
14	20241204	121038	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43800	-1550	5	-3.42	4937191650	112356	35.12	43950	45250	43100	58900	31750	45350	43942.39	11.75	-20199	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4386	13.96	2.53	12	1.12	3137.00	17279.00	141000	20240701	-68.94	35950	20241121	21.84	141000	-68.94	20240701	35950	21.84	20241121	141000	-68.94	20240701	35950	21.84	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
15	20241204	111028	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43550	-1800	5	-3.97	4475082450	101771	31.82	43950	45250	43100	58900	31750	45350	43972.08	11.75	-15912	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4361	13.88	2.52	12	1.02	3137.00	17279.00	141000	20240701	-69.11	35950	20241121	21.14	141000	-69.11	20240701	35950	21.14	20241121	141000	-69.11	20240701	35950	21.14	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
16	20241204	101030	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43900	-1450	5	-3.20	3634818850	82520	25.80	43950	45250	43100	58900	31750	45350	44047.73	11.75	-6096	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4396	13.99	2.54	12	0.82	3137.00	17279.00	141000	20240701	-68.87	35950	20241121	22.11	141000	-68.87	20240701	35950	22.11	20241121	141000	-68.87	20240701	35950	22.11	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
17	20241204	091050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44800	-550	5	-1.21	1245821150	28019	8.76	43950	45250	43500	58900	31750	45350	44463.44	11.75	3247	50016	47682	43716	41382	37416	48850	42550	10	13550	100	31740	50	1	10013941	4486	14.28	2.59	12	0.28	3137.00	17279.00	141000	20240701	-68.23	35950	20241121	24.62	141000	-68.23	20240701	35950	24.62	20241121	141000	-68.23	20240701	35950	24.62	20241121	2.28	N	352480	100	10 억	1177057	N	N	1519	N	N
18	20241203	161135	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45350	6150	2	15.69	14008661350	319035	496.95	39850	46050	39750	50900	27450	39200	43906.40	11.43	29386	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4541	14.46	2.62	12	3.19	3137.00	17279.00	141000	20240701	-67.84	35950	20241121	26.15	141000	-67.84	20240701	35950	26.15	20241121	141000	-67.84	20240701	35950	26.15	20241121	2.21	N	352480	100	10 억	1144962	N	N	1519	N	N
19	20241203	151218	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44850	5650	2	14.41	13485625250	307424	478.86	39850	46050	39750	50900	27450	39200	43866.53	11.43	28115	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4491	14.30	2.60	12	3.07	3137.00	17279.00	141000	20240701	-68.19	35950	20241121	24.76	141000	-68.19	20240701	35950	24.76	20241121	141000	-68.19	20240701	35950	24.76	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
20	20241203	141153	55	60.00	KSQ150	화학	N	N	N	Y	60	N	45150	5950	2	15.18	10676999900	245468	382.35	39850	45450	39750	50900	27450	39200	43496.50	11.43	19983	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4521	14.39	2.61	12	2.45	3137.00	17279.00	141000	20240701	-67.98	35950	20241121	25.59	141000	-67.98	20240701	35950	25.59	20241121	141000	-67.98	20240701	35950	25.59	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
21	20241203	131153	55	60.00	KSQ150	화학	N	N	N	Y	60	N	44550	5350	2	13.65	7842269150	182363	284.06	39850	44600	39750	50900	27450	39200	43003.62	11.43	24079	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4461	14.20	2.58	12	1.82	3137.00	17279.00	141000	20240701	-68.40	35950	20241121	23.92	141000	-68.40	20240701	35950	23.92	20241121	141000	-68.40	20240701	35950	23.92	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
22	20241203	121212	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43450	4250	2	10.84	5790054600	135738	211.43	39850	43550	39750	50900	27450	39200	42656.11	11.43	16709	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4351	13.85	2.51	12	1.36	3137.00	17279.00	141000	20240701	-69.18	35950	20241121	20.86	141000	-69.18	20240701	35950	20.86	20241121	141000	-69.18	20240701	35950	20.86	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
23	20241203	111143	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43350	4150	2	10.59	4877653200	114654	178.59	39850	43450	39750	50900	27450	39200	42542.37	11.43	16515	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4341	13.82	2.51	12	1.14	3137.00	17279.00	141000	20240701	-69.26	35950	20241121	20.58	141000	-69.26	20240701	35950	20.58	20241121	141000	-69.26	20240701	35950	20.58	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
24	20241203	101132	55	60.00	KSQ150	화학	N	N	N	Y	60	N	43200	4000	2	10.20	3566722650	84339	131.37	39850	43300	39750	50900	27450	39200	42290.31	11.43	15804	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4326	13.77	2.50	12	0.84	3137.00	17279.00	141000	20240701	-69.36	35950	20241121	20.17	141000	-69.36	20240701	35950	20.17	20241121	141000	-69.36	20240701	35950	20.17	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
25	20241203	091122	55	60.00	KSQ150	화학	N	N	N	Y	60	N	41700	2500	2	6.38	678139150	16563	25.80	39850	41800	39750	50900	27450	39200	40943.01	11.43	9958	41400	40300	39500	38400	37600	39900	38000	10	11700	100	27440	50	1	10013941	4176	13.29	2.41	12	0.17	3137.00	17279.00	141000	20240701	-70.43	35950	20241121	15.99	141000	-70.43	20240701	35950	15.99	20241121	141000	-70.43	20240701	35950	15.99	20241121	2.21	N	352480	100	10 억	1144962	N	N	110	N	N
26	20241202	161102	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39200	-700	5	-1.75	2527295700	63760	61.54	40200	40600	38700	51800	27950	39900	39638.45	11.44	-19	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3925	12.50	2.27	12	0.64	3137.00	17279.00	141000	20240701	-72.20	35950	20241121	9.04	141000	-72.20	20240701	35950	9.04	20241121	141000	-72.20	20240701	35950	9.04	20241121	2.32	N	352480	100	10 억	1145226	N	N	110	N	N
27	20241202	151258	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39450	-450	5	-1.13	2435574500	61424	59.29	40200	40600	38700	51800	27950	39900	39651.84	11.44	124	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3950	12.58	2.28	12	0.61	3137.00	17279.00	141000	20240701	-72.02	35950	20241121	9.74	141000	-72.02	20240701	35950	9.74	20241121	141000	-72.02	20240701	35950	9.74	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
28	20241202	141150	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39500	-400	5	-1.00	2170497300	54712	52.81	40200	40600	38700	51800	27950	39900	39671.32	11.44	949	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3956	12.59	2.29	12	0.55	3137.00	17279.00	141000	20240701	-71.99	35950	20241121	9.87	141000	-71.99	20240701	35950	9.87	20241121	141000	-71.99	20240701	35950	9.87	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
29	20241202	131117	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39500	-400	5	-1.00	2012299550	50722	48.96	40200	40600	38700	51800	27950	39900	39673.11	11.44	3137	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3956	12.59	2.29	12	0.51	3137.00	17279.00	141000	20240701	-71.99	35950	20241121	9.87	141000	-71.99	20240701	35950	9.87	20241121	141000	-71.99	20240701	35950	9.87	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
30	20241202	121151	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39350	-550	5	-1.38	1926672800	48545	46.86	40200	40600	38700	51800	27950	39900	39688.39	11.44	3343	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3940	12.54	2.28	12	0.48	3137.00	17279.00	141000	20240701	-72.09	35950	20241121	9.46	141000	-72.09	20240701	35950	9.46	20241121	141000	-72.09	20240701	35950	9.46	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
31	20241202	111045	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39650	-250	5	-0.63	1815693550	45737	44.15	40200	40600	38700	51800	27950	39900	39698.57	11.44	3876	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3971	12.64	2.29	12	0.46	3137.00	17279.00	141000	20240701	-71.88	35950	20241121	10.29	141000	-71.88	20240701	35950	10.29	20241121	141000	-71.88	20240701	35950	10.29	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
32	20241202	101055	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39400	-500	5	-1.25	1075927450	27119	26.18	40200	40600	38700	51800	27950	39900	39674.30	11.44	-2741	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3945	12.56	2.28	12	0.27	3137.00	17279.00	141000	20240701	-72.06	35950	20241121	9.60	141000	-72.06	20240701	35950	9.60	20241121	141000	-72.06	20240701	35950	9.60	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N
33	20241202	091050	55	60.00	KSQ150	화학	N	N	N	Y	60	N	39850	-50	5	-0.13	269833500	6701	6.47	40200	40600	39650	51800	27950	39900	40267.65	11.44	-1664	42800	41350	40550	39100	38300	40950	38700	10	11900	100	27930	50	1	10013941	3991	12.70	2.31	12	0.07	3137.00	17279.00	141000	20240701	-71.74	35950	20241121	10.85	141000	-71.74	20240701	35950	10.85	20241121	141000	-71.74	20240701	35950	10.85	20241121	2.32	N	352480	100	10 억	1145226	N	N	8	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History