KissMeData/418550/price/prices-20241201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	161147	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14410	-940	5	-6.12	3056148950	206335	77.61	15350	15400	14410	19950	10750	15350	14814.19	1.76	0	-29599	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4614	25.55	3.36	12	0.64	564.00	4284.00	32400	20240326	-55.52	13200	20241115	9.17	32400	-55.52	20240326	13200	9.17	20241115	32400	-55.52	20240326	13200	9.17	20241115	1.95	N	418550	100	32 억		562738	N	N	20	N	00	N
3	20241205	151156	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14550	-800	5	-5.21	2861769720	192866	72.55	15350	15400	14480	19950	10750	15350	14838.12	1.76	0	-31191	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4659	25.80	3.40	12	0.60	564.00	4284.00	32400	20240326	-55.09	13200	20241115	10.23	32400	-55.09	20240326	13200	10.23	20241115	32400	-55.09	20240326	13200	10.23	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
4	20241205	141140	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14610	-740	5	-4.82	2354957840	158032	59.44	15350	15400	14610	19950	10750	15350	14901.78	1.76	0	-21733	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4678	25.90	3.41	12	0.49	564.00	4284.00	32400	20240326	-54.91	13200	20241115	10.68	32400	-54.91	20240326	13200	10.68	20241115	32400	-54.91	20240326	13200	10.68	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
5	20241205	131150	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14790	-560	5	-3.65	1765408550	117928	44.36	15350	15400	14790	19950	10750	15350	14970.22	1.76	0	-10309	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4735	26.22	3.45	12	0.37	564.00	4284.00	32400	20240326	-54.35	13200	20241115	12.05	32400	-54.35	20240326	13200	12.05	20241115	32400	-54.35	20240326	13200	12.05	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
6	20241205	121150	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14950	-400	5	-2.61	1429687360	95310	35.85	15350	15400	14830	19950	10750	15350	15000.39	1.76	0	-6563	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4787	26.51	3.49	12	0.30	564.00	4284.00	32400	20240326	-53.86	13200	20241115	13.26	32400	-53.86	20240326	13200	13.26	20241115	32400	-53.86	20240326	13200	13.26	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
7	20241205	111148	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14990	-360	5	-2.35	1180324620	78627	29.58	15350	15400	14830	19950	10750	15350	15011.70	1.76	0	-7098	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4799	26.58	3.50	12	0.25	564.00	4284.00	32400	20240326	-53.73	13200	20241115	13.56	32400	-53.73	20240326	13200	13.56	20241115	32400	-53.73	20240326	13200	13.56	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
8	20241205	101147	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14990	-360	5	-2.35	888302850	59125	22.24	15350	15400	14830	19950	10750	15350	15024.15	1.76	0	-8343	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4799	26.58	3.50	12	0.18	564.00	4284.00	32400	20240326	-53.73	13200	20241115	13.56	32400	-53.73	20240326	13200	13.56	20241115	32400	-53.73	20240326	13200	13.56	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
9	20241205	091155	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	14910	-440	5	-2.87	448980960	29705	11.17	15350	15400	14870	19950	10750	15350	15114.66	1.76	0	-7842	16363	15856	15573	15066	14783	15715	14925	32	4600	100	11050	10	1	32017673	4774	26.44	3.48	12	0.09	564.00	4284.00	32400	20240326	-53.98	13200	20241115	12.95	32400	-53.98	20240326	13200	12.95	20241115	32400	-53.98	20240326	13200	12.95	20241115	1.95	N	418550	100	32 억		562738	N	N	72	N	00	N
10	20241204	161128	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	4093581320	263379	16.88	15500	16080	15290	21050	11340	16200	15542.69	1.80	0	-12517	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.82	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억		576923	N	N	72	N	00	N
11	20241204	151130	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15400	-800	5	-4.94	3980081970	255990	16.41	15500	16080	15290	21050	11340	16200	15547.79	1.80	0	-12753	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4931	27.30	3.59	12	0.80	564.00	4284.00	32400	20240326	-52.47	13200	20241115	16.67	32400	-52.47	20240326	13200	16.67	20241115	32400	-52.47	20240326	13200	16.67	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
12	20241204	141132	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15370	-830	5	-5.12	3699840620	237787	15.24	15500	16080	15290	21050	11340	16200	15559.46	1.80	0	-15144	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4921	27.25	3.59	12	0.74	564.00	4284.00	32400	20240326	-52.56	13200	20241115	16.44	32400	-52.56	20240326	13200	16.44	20241115	32400	-52.56	20240326	13200	16.44	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
13	20241204	131125	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15420	-780	5	-4.81	3469145160	222793	14.28	15500	16080	15290	21050	11340	16200	15571.14	1.80	0	-10789	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4937	27.34	3.60	12	0.70	564.00	4284.00	32400	20240326	-52.41	13200	20241115	16.82	32400	-52.41	20240326	13200	16.82	20241115	32400	-52.41	20240326	13200	16.82	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
14	20241204	121119	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	3247263400	208359	13.35	15500	16080	15290	21050	11340	16200	15584.93	1.80	0	-11809	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.65	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
15	20241204	111107	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15350	-850	5	-5.25	2978601950	190826	12.23	15500	16080	15300	21050	11340	16200	15608.98	1.80	0	-12523	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4915	27.22	3.58	12	0.60	564.00	4284.00	32400	20240326	-52.62	13200	20241115	16.29	32400	-52.62	20240326	13200	16.29	20241115	32400	-52.62	20240326	13200	16.29	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
16	20241204	101109	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15480	-720	5	-4.44	2202175870	140420	9.00	15500	16080	15350	21050	11340	16200	15682.76	1.80	0	-4126	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	4956	27.45	3.61	12	0.44	564.00	4284.00	32400	20240326	-52.22	13200	20241115	17.27	32400	-52.22	20240326	13200	17.27	20241115	32400	-52.22	20240326	13200	17.27	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
17	20241204	091132	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15910	-290	5	-1.79	748313920	47485	3.04	15500	16050	15350	21050	11340	16200	15758.90	1.80	0	10101	18613	17406	16763	15556	14913	17085	15235	32	4850	100	11660	10	1	32017673	5094	28.21	3.71	12	0.15	564.00	4284.00	32400	20240326	-50.90	13200	20241115	20.53	32400	-50.90	20240326	13200	20.53	20241115	32400	-50.90	20240326	13200	20.53	20241115	1.98	N	418550	100	32 억		576923	N	N	872	N	00	N
18	20241203	161216	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16200	530	2	3.38	26368542940	1550103	859.00	16500	17970	16120	20350	10970	15670	17012.00	1.80	0	-20110	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5187	28.72	3.78	12	4.84	564.00	4284.00	32400	20240326	-50.00	13200	20241115	22.73	32400	-50.00	20240326	13200	22.73	20241115	32400	-50.00	20240326	13200	22.73	20241115	1.99	N	418550	100	32 억		577179	N	N	870	N	00	N
19	20241203	151305	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16210	540	2	3.45	26036548560	1529624	847.65	16500	17970	16120	20350	10970	15670	17021.54	1.80	0	-19550	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5190	28.74	3.78	12	4.78	564.00	4284.00	32400	20240326	-49.97	13200	20241115	22.80	32400	-49.97	20240326	13200	22.80	20241115	32400	-49.97	20240326	13200	22.80	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
20	20241203	141240	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16420	750	2	4.79	22698132980	1328452	736.17	16500	17970	16120	20350	10970	15670	17086.15	1.80	0	-18779	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5257	29.11	3.83	12	4.15	564.00	4284.00	32400	20240326	-49.32	13200	20241115	24.39	32400	-49.32	20240326	13200	24.39	20241115	32400	-49.32	20240326	13200	24.39	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
21	20241203	131238	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16380	710	2	4.53	22120377800	1293282	716.68	16500	17970	16120	20350	10970	15670	17104.06	1.80	0	-15664	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5244	29.04	3.82	12	4.04	564.00	4284.00	32400	20240326	-49.44	13200	20241115	24.09	32400	-49.44	20240326	13200	24.09	20241115	32400	-49.44	20240326	13200	24.09	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
22	20241203	121300	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16370	700	2	4.47	21688378690	1266815	702.02	16500	17970	16120	20350	10970	15670	17120.40	1.80	0	-16656	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5241	29.02	3.82	12	3.96	564.00	4284.00	32400	20240326	-49.48	13200	20241115	24.02	32400	-49.48	20240326	13200	24.02	20241115	32400	-49.48	20240326	13200	24.02	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
23	20241203	111229	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16620	950	2	6.06	20498399330	1194970	662.20	16500	17970	16120	20350	10970	15670	17153.90	1.80	0	-18344	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5321	29.47	3.88	12	3.73	564.00	4284.00	32400	20240326	-48.70	13200	20241115	25.91	32400	-48.70	20240326	13200	25.91	20241115	32400	-48.70	20240326	13200	25.91	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
24	20241203	101217	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	17610	1940	2	12.38	13259999850	766899	424.98	16500	17970	16120	20350	10970	15670	17290.41	1.80	0	-3353	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5638	31.22	4.11	12	2.40	564.00	4284.00	32400	20240326	-45.65	13200	20241115	33.41	32400	-45.65	20240326	13200	33.41	20241115	32400	-45.65	20240326	13200	33.41	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
25	20241203	091205	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16300	630	2	4.02	1398945230	85502	47.38	16500	16500	16220	20350	10970	15670	16361.55	1.80	0	-2398	16850	16260	15950	15360	15050	16105	15205	32	4680	100	11280	10	1	32017673	5219	28.90	3.80	12	0.27	564.00	4284.00	32400	20240326	-49.69	13200	20241115	23.48	32400	-49.69	20240326	13200	23.48	20241115	32400	-49.69	20240326	13200	23.48	20241115	1.99	N	418550	100	32 억		577179	N	N	12	N	00	N
26	20241202	161146	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15670	-300	5	-1.88	2172625930	136392	87.94	15960	16540	15640	20750	11180	15970	15930.75	1.76	0	16991	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5017	27.78	3.66	12	0.43	564.00	4284.00	32400	20240326	-51.64	13200	20241115	18.71	32400	-51.64	20240326	13200	18.71	20241115	32400	-51.64	20240326	13200	18.71	20241115	2.05	N	418550	100	32 억		562250	N	N	12	N	00	N
27	20241202	151400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15720	-250	5	-1.57	2065224280	129555	83.53	15960	16540	15640	20750	11180	15970	15940.91	1.76	0	17050	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5033	27.87	3.67	12	0.40	564.00	4284.00	32400	20240326	-51.48	13200	20241115	19.09	32400	-51.48	20240326	13200	19.09	20241115	32400	-51.48	20240326	13200	19.09	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
28	20241202	141251	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15780	-190	5	-1.19	1715690410	107279	69.17	15960	16540	15640	20750	11180	15970	15992.79	1.76	0	14023	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5052	27.98	3.68	12	0.34	564.00	4284.00	32400	20240326	-51.30	13200	20241115	19.55	32400	-51.30	20240326	13200	19.55	20241115	32400	-51.30	20240326	13200	19.55	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
29	20241202	131201	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15730	-240	5	-1.50	1567834580	97900	63.12	15960	16540	15640	20750	11180	15970	16014.65	1.76	0	13146	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5036	27.89	3.67	12	0.31	564.00	4284.00	32400	20240326	-51.45	13200	20241115	19.17	32400	-51.45	20240326	13200	19.17	20241115	32400	-51.45	20240326	13200	19.17	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
30	20241202	121231	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15770	-200	5	-1.25	1328621920	82668	53.30	15960	16540	15760	20750	11180	15970	16071.78	1.76	0	10603	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5049	27.96	3.68	12	0.26	564.00	4284.00	32400	20240326	-51.33	13200	20241115	19.47	32400	-51.33	20240326	13200	19.47	20241115	32400	-51.33	20240326	13200	19.47	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
31	20241202	111128	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15920	-50	5	-0.31	1018931040	63145	40.71	15960	16540	15900	20750	11180	15970	16136.37	1.76	0	9100	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5097	28.23	3.72	12	0.20	564.00	4284.00	32400	20240326	-50.86	13200	20241115	20.61	32400	-50.86	20240326	13200	20.61	20241115	32400	-50.86	20240326	13200	20.61	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
32	20241202	101140	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	15990	20	2	0.13	825942780	51077	32.93	15960	16540	15930	20750	11180	15970	16170.55	1.76	0	8396	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5120	28.35	3.73	12	0.16	564.00	4284.00	32400	20240326	-50.65	13200	20241115	21.14	32400	-50.65	20240326	13200	21.14	20241115	32400	-50.65	20240326	13200	21.14	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N
33	20241202	091133	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	16400	430	2	2.69	364539880	22388	14.43	15960	16540	15960	20750	11180	15970	16282.85	1.76	0	9356	16723	16346	16123	15746	15523	16235	15635	32	4780	100	11490	10	1	32017673	5251	29.08	3.83	12	0.07	564.00	4284.00	32400	20240326	-49.38	13200	20241115	24.24	32400	-49.38	20240326	13200	24.24	20241115	32400	-49.38	20240326	13200	24.24	20241115	2.05	N	418550	100	32 억		562250	N	N	0	N	00	N