KissMeData/383310/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	161127	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34300	-900	5	-2.56	2528069350	72163	68.93	35400	35800	34300	45750	24650	35200	35032.99	10.15	-1014	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5250	15.65	4.61	12	0.47	2192.00	7434.00	92753	20240319	-63.02	33941	20240910	1.06	92753	-63.02	20240319	33941	1.06	20240910	99200	-65.42	20240319	34300	0.00	20241205	2.30	N	383310	500	76 억	1553400	N	N	67	N	N
3	20241205	151136	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34500	-700	5	-1.99	2385362900	68009	64.96	35400	35800	34300	45750	24650	35200	35074.22	10.15	-1800	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5280	15.74	4.64	12	0.44	2192.00	7434.00	92753	20240319	-62.80	33941	20240910	1.65	92753	-62.80	20240319	33941	1.65	20240910	99200	-65.22	20240319	34300	0.58	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
4	20241205	141120	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34950	-250	5	-0.71	1849483500	52526	50.17	35400	35800	34800	45750	24650	35200	35210.82	10.15	-2615	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5349	15.94	4.70	12	0.34	2192.00	7434.00	92753	20240319	-62.32	33941	20240910	2.97	92753	-62.32	20240319	33941	2.97	20240910	99200	-64.77	20240319	34800	0.43	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
5	20241205	131131	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	34950	-250	5	-0.71	1641941150	46578	44.49	35400	35800	34850	45750	24650	35200	35251.43	10.15	-2375	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5349	15.94	4.70	12	0.30	2192.00	7434.00	92753	20240319	-62.32	33941	20240910	2.97	92753	-62.32	20240319	33941	2.97	20240910	99200	-64.77	20240319	34850	0.29	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
6	20241205	121130	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35500	300	2	0.85	1293873400	36674	35.03	35400	35800	34850	45750	24650	35200	35280.40	10.15	1402	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5433	16.20	4.78	12	0.24	2192.00	7434.00	92753	20240319	-61.73	33941	20240910	4.59	92753	-61.73	20240319	33941	4.59	20240910	99200	-64.21	20240319	34850	1.87	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
7	20241205	111129	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35550	350	2	0.99	1134614050	32194	30.75	35400	35800	34850	45750	24650	35200	35243.03	10.15	154	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5441	16.22	4.78	12	0.21	2192.00	7434.00	92753	20240319	-61.67	33941	20240910	4.74	92753	-61.67	20240319	33941	4.74	20240910	99200	-64.16	20240319	34850	2.01	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
8	20241205	101128	55	40.00	KSQ150	신저가	화학	N	N	N	Y	40	N	35400	200	2	0.57	861794500	24477	23.38	35400	35800	34850	45750	24650	35200	35208.34	10.15	-3614	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5418	16.15	4.76	12	0.16	2192.00	7434.00	92753	20240319	-61.83	33941	20240910	4.30	92753	-61.83	20240319	33941	4.30	20240910	99200	-64.31	20240319	34850	1.58	20241205	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
9	20241205	091135	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35150	-50	5	-0.14	287999100	8139	7.77	35400	35800	35100	45750	24650	35200	35385.07	10.15	-1964	36800	36000	35600	34800	34400	35800	34600	77	10550	500	24640	50	1	15304932	5380	16.04	4.73	12	0.05	2192.00	7434.00	92753	20240319	-62.10	33941	20240910	3.56	92753	-62.10	20240319	33941	3.56	20240910	99200	-64.57	20240319	35000	0.43	20241115	2.30	N	383310	500	76 억	1553400	N	N	140	N	N
10	20241204	161109	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35200	-1450	5	-3.96	3667493350	103277	117.16	35300	36400	35200	47600	25700	36650	35510.83	10.04	10939	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5387	16.06	4.74	12	0.67	2192.00	7434.00	92753	20240319	-62.05	33941	20240910	3.71	92753	-62.05	20240319	33941	3.71	20240910	99200	-64.52	20240319	35000	0.57	20241115	2.30	N	383310	500	76 억	1536263	N	N	140	N	N
11	20241204	151111	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	-1200	5	-3.27	3349333250	94250	106.92	35300	36400	35200	47600	25700	36650	35536.26	10.04	8572	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5426	16.17	4.77	12	0.62	2192.00	7434.00	92753	20240319	-61.78	33941	20240910	4.45	92753	-61.78	20240319	33941	4.45	20240910	99200	-64.26	20240319	35000	1.29	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
12	20241204	141112	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35250	-1400	5	-3.82	2852536600	80200	90.98	35300	36400	35200	47600	25700	36650	35567.29	10.04	8626	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5395	16.08	4.74	12	0.52	2192.00	7434.00	92753	20240319	-62.00	33941	20240910	3.86	92753	-62.00	20240319	33941	3.86	20240910	99200	-64.47	20240319	35000	0.71	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
13	20241204	131106	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35650	-1000	5	-2.73	2467726850	69356	78.68	35300	36400	35200	47600	25700	36650	35580.01	10.04	12321	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5456	16.26	4.80	12	0.45	2192.00	7434.00	92753	20240319	-61.56	33941	20240910	5.04	92753	-61.56	20240319	33941	5.04	20240910	99200	-64.06	20240319	35000	1.86	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
14	20241204	121101	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35450	-1200	5	-3.27	2324497100	65328	74.11	35300	36400	35200	47600	25700	36650	35581.34	10.04	11571	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5426	16.17	4.77	12	0.43	2192.00	7434.00	92753	20240319	-61.78	33941	20240910	4.45	92753	-61.78	20240319	33941	4.45	20240910	99200	-64.26	20240319	35000	1.29	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
15	20241204	111049	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35300	-1350	5	-3.68	2106577450	59167	67.12	35300	36400	35200	47600	25700	36650	35603.27	10.04	11442	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5403	16.10	4.75	12	0.39	2192.00	7434.00	92753	20240319	-61.94	33941	20240910	4.00	92753	-61.94	20240319	33941	4.00	20240910	99200	-64.42	20240319	35000	0.86	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
16	20241204	101051	55	40.00	KSQ150		화학	N	N	N	Y	40	N	35550	-1100	5	-3.00	1657000300	46448	52.69	35300	36400	35200	47600	25700	36650	35673.53	10.04	13185	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5441	16.22	4.78	12	0.30	2192.00	7434.00	92753	20240319	-61.67	33941	20240910	4.74	92753	-61.67	20240319	33941	4.74	20240910	99200	-64.16	20240319	35000	1.57	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
17	20241204	091113	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36300	-350	5	-0.95	581344200	16283	18.47	35300	36400	35300	47600	25700	36650	35700.37	10.04	6245	37783	37216	36833	36266	35883	37025	36075	77	10950	500	25650	50	1	15304932	5556	16.56	4.88	12	0.11	2192.00	7434.00	92753	20240319	-60.86	33941	20240910	6.95	92753	-60.86	20240319	33941	6.95	20240910	99200	-63.41	20240319	35000	3.71	20241115	2.30	N	383310	500	76 억	1536263	N	N	2266	N	N
18	20241203	161158	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36650	-200	5	-0.54	3216870550	87142	90.27	36850	37400	36450	47900	25800	36850	36916.10	9.86	7236	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5609	16.72	4.93	12	0.57	2192.00	7434.00	92753	20240319	-60.49	33941	20240910	7.98	92753	-60.49	20240319	33941	7.98	20240910	99200	-63.05	20240319	35000	4.71	20241115	2.31	N	383310	500	76 억	1508838	N	N	2266	N	N
19	20241203	151243	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36850	0	3	0.00	2978671100	80652	83.55	36850	37400	36450	47900	25800	36850	36932.39	9.86	8793	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5640	16.81	4.96	12	0.53	2192.00	7434.00	92753	20240319	-60.27	33941	20240910	8.57	92753	-60.27	20240319	33941	8.57	20240910	99200	-62.85	20240319	35000	5.29	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
20	20241203	141219	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36900	50	2	0.14	2237127300	60606	62.78	36850	37400	36450	47900	25800	36850	36912.64	9.86	10511	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5648	16.83	4.96	12	0.40	2192.00	7434.00	92753	20240319	-60.22	33941	20240910	8.72	92753	-60.22	20240319	33941	8.72	20240910	99200	-62.80	20240319	35000	5.43	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
21	20241203	131218	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37000	150	2	0.41	1991468350	53950	55.89	36850	37400	36450	47900	25800	36850	36913.22	9.86	9727	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5663	16.88	4.98	12	0.35	2192.00	7434.00	92753	20240319	-60.11	33941	20240910	9.01	92753	-60.11	20240319	33941	9.01	20240910	99200	-62.70	20240319	35000	5.71	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
22	20241203	121238	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	200	2	0.54	1767903550	47918	49.64	36850	37400	36450	47900	25800	36850	36894.35	9.86	10254	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5670	16.90	4.98	12	0.31	2192.00	7434.00	92753	20240319	-60.06	33941	20240910	9.16	92753	-60.06	20240319	33941	9.16	20240910	99200	-62.65	20240319	35000	5.86	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
23	20241203	111209	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37050	200	2	0.54	1459718450	39569	40.99	36850	37400	36450	47900	25800	36850	36890.46	9.86	7580	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5670	16.90	4.98	12	0.26	2192.00	7434.00	92753	20240319	-60.06	33941	20240910	9.16	92753	-60.06	20240319	33941	9.16	20240910	99200	-62.65	20240319	35000	5.86	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
24	20241203	101156	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36900	50	2	0.14	1056725100	28678	29.71	36850	37400	36450	47900	25800	36850	36847.94	9.86	7045	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5648	16.83	4.96	12	0.19	2192.00	7434.00	92753	20240319	-60.22	33941	20240910	8.72	92753	-60.22	20240319	33941	8.72	20240910	99200	-62.80	20240319	35000	5.43	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
25	20241203	091145	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37100	250	2	0.68	257503650	6937	7.19	36850	37400	36850	47900	25800	36850	37120.32	9.86	3242	40516	38682	37766	35932	35016	38225	35475	77	11050	500	25790	50	1	15304932	5678	16.93	4.99	12	0.05	2192.00	7434.00	92753	20240319	-60.00	33941	20240910	9.31	92753	-60.00	20240319	33941	9.31	20240910	99200	-62.60	20240319	35000	6.00	20241115	2.31	N	383310	500	76 억	1508838	N	N	7	N	N
26	20241202	161127	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36850	-1700	5	-4.41	3632400700	95620	100.41	39000	39600	36850	50100	27000	38550	37991.69	10.10	4801	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5640	16.81	4.96	12	0.62	2192.00	7434.00	92753	20240319	-60.27	33941	20240910	8.57	92753	-60.27	20240319	33941	8.57	20240910	99200	-62.85	20240319	35000	5.29	20241115	2.30	N	383310	500	76 억	1545928	N	N	7	N	N
27	20241202	151339	55	40.00	KSQ150		화학	N	N	N	Y	40	N	36950	-1600	5	-4.15	3441190700	90435	94.97	39000	39600	36900	50100	27000	38550	38051.48	10.10	3686	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5655	16.86	4.97	12	0.59	2192.00	7434.00	92753	20240319	-60.16	33941	20240910	8.87	92753	-60.16	20240319	33941	8.87	20240910	99200	-62.75	20240319	35000	5.57	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
28	20241202	141224	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37350	-1200	5	-3.11	2832818350	74027	77.74	39000	39600	37050	50100	27000	38550	38267.33	10.10	3961	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5716	17.04	5.02	12	0.48	2192.00	7434.00	92753	20240319	-59.73	33941	20240910	10.04	92753	-59.73	20240319	33941	10.04	20240910	99200	-62.35	20240319	35000	6.71	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
29	20241202	131142	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37450	-1100	5	-2.85	2537077300	66136	69.45	39000	39600	37050	50100	27000	38550	38361.49	10.10	3606	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5732	17.08	5.04	12	0.43	2192.00	7434.00	92753	20240319	-59.62	33941	20240910	10.34	92753	-59.62	20240319	33941	10.34	20240910	99200	-62.25	20240319	35000	7.00	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
30	20241202	121213	55	40.00	KSQ150		화학	N	N	N	Y	40	N	37850	-700	5	-1.82	2002005500	51820	54.42	39000	39600	37700	50100	27000	38550	38633.85	10.10	-751	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5793	17.27	5.09	12	0.34	2192.00	7434.00	92753	20240319	-59.19	33941	20240910	11.52	92753	-59.19	20240319	33941	11.52	20240910	99200	-61.84	20240319	35000	8.14	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
31	20241202	111108	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	0	3	0.00	1429908900	36833	38.68	39000	39600	38000	50100	27000	38550	38821.48	10.10	-1453	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5900	17.59	5.19	12	0.24	2192.00	7434.00	92753	20240319	-58.44	33941	20240910	13.58	92753	-58.44	20240319	33941	13.58	20240910	99200	-61.14	20240319	35000	10.14	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
32	20241202	101120	55	40.00	KSQ150		화학	N	N	N	Y	40	N	38550	0	3	0.00	968684150	24889	26.14	39000	39600	38000	50100	27000	38550	38920.32	10.10	2454	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	5900	17.59	5.19	12	0.16	2192.00	7434.00	92753	20240319	-58.44	33941	20240910	13.58	92753	-58.44	20240319	33941	13.58	20240910	99200	-61.14	20240319	35000	10.14	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N
33	20241202	091114	55	40.00	KSQ150		화학	N	N	N	Y	40	N	39250	700	2	1.82	320067600	8136	8.54	39000	39550	39000	50100	27000	38550	39340.65	10.10	1641	42183	40366	39433	37616	36683	39900	37150	77	11550	500	26980	50	1	15304932	6007	17.91	5.28	12	0.05	2192.00	7434.00	92753	20240319	-57.68	33941	20240910	15.64	92753	-57.68	20240319	33941	15.64	20240910	99200	-60.43	20240319	35000	12.14	20241115	2.30	N	383310	500	76 억	1545928	N	N	3	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History