KissMeData/067310/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160550	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9120	50	2	0.55	2605735340	285062	59.31	9080	9300	8940	11790	6350	9070	9141.01	13.06	17067	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5996	-37.38	1.40	12	0.43	-244.00	6532.00	29492	20240404	-69.08	8940	20241205	2.01	29492	-69.08	20240404	8940	2.01	20241205	34500	-73.57	20240404	8940	2.01	20241205	3.85	N	067310	500	328 억	8588347	N	N	4300	N	N
3	20241205	150554	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	30	2	0.33	2359743230	258140	53.71	9080	9300	8940	11790	6350	9070	9141.33	13.06	10829	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5983	-37.30	1.39	12	0.39	-244.00	6532.00	29492	20240404	-69.14	8940	20241205	1.79	29492	-69.14	20240404	8940	1.79	20241205	34500	-73.62	20240404	8940	1.79	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
4	20241205	140548	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9190	120	2	1.32	1896885510	207434	43.16	9080	9300	8940	11790	6350	9070	9144.53	13.06	10303	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6042	-37.66	1.41	12	0.32	-244.00	6532.00	29492	20240404	-68.84	8940	20241205	2.80	29492	-68.84	20240404	8940	2.80	20241205	34500	-73.36	20240404	8940	2.80	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
5	20241205	130551	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9180	110	2	1.21	1687987710	184645	38.42	9080	9300	8940	11790	6350	9070	9141.80	13.06	2912	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6035	-37.62	1.41	12	0.28	-244.00	6532.00	29492	20240404	-68.87	8940	20241205	2.68	29492	-68.87	20240404	8940	2.68	20241205	34500	-73.39	20240404	8940	2.68	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
6	20241205	120552	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9210	140	2	1.54	1496720470	163826	34.09	9080	9300	8940	11790	6350	9070	9136.04	13.06	-6888	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6055	-37.75	1.41	12	0.25	-244.00	6532.00	29492	20240404	-68.77	8940	20241205	3.02	29492	-68.77	20240404	8940	3.02	20241205	34500	-73.30	20240404	8940	3.02	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
7	20241205	110551	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9170	100	2	1.10	1364860570	149507	31.11	9080	9300	8940	11790	6350	9070	9129.08	13.06	-11182	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6029	-37.58	1.40	12	0.23	-244.00	6532.00	29492	20240404	-68.91	8940	20241205	2.57	29492	-68.91	20240404	8940	2.57	20241205	34500	-73.42	20240404	8940	2.57	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
8	20241205	100548	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9180	110	2	1.21	1063870920	116824	24.31	9080	9300	8940	11790	6350	9070	9106.61	13.06	-19618	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	6035	-37.62	1.41	12	0.18	-244.00	6532.00	29492	20240404	-68.87	8940	20241205	2.68	29492	-68.87	20240404	8940	2.68	20241205	34500	-73.39	20240404	8940	2.68	20241205	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
9	20241205	090552	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9030	-40	5	-0.44	189106870	20896	4.35	9080	9120	8980	11790	6350	9070	9049.91	13.06	-14476	9330	9200	9070	8940	8810	9265	9005	329	2720	500	6530	10	1	65744896	5937	-37.01	1.38	12	0.03	-244.00	6532.00	29492	20240404	-69.38	8940	20241204	1.01	29492	-69.38	20240404	8940	1.01	20241204	34500	-73.83	20240404	8940	1.01	20241204	3.85	N	067310	500	328 억	8588347	N	N	4405	N	N
10	20241204	160542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9070	-220	5	-2.37	4302635790	475906	146.86	9060	9200	8940	12070	6510	9290	9040.88	13.06	3556	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5963	-37.17	1.39	12	0.72	-244.00	6532.00	29492	20240404	-69.25	8940	20241204	1.45	29492	-69.25	20240404	8940	1.45	20241204	34500	-73.71	20240404	8940	1.45	20241204	3.84	N	067310	500	328 억	8589175	N	N	4403	N	N
11	20241204	150543	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9000	-290	5	-3.12	4074247630	450615	139.06	9060	9200	8940	12070	6510	9290	9041.52	13.06	4146	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5917	-36.89	1.38	12	0.69	-244.00	6532.00	29492	20240404	-69.48	8940	20241204	0.67	29492	-69.48	20240404	8940	0.67	20241204	34500	-73.91	20240404	8940	0.67	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
12	20241204	140542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8970	-320	5	-3.44	3715202700	410610	126.71	9060	9200	8950	12070	6510	9290	9048.00	13.06	1655	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5897	-36.76	1.37	12	0.62	-244.00	6532.00	29492	20240404	-69.58	8950	20241204	0.22	29492	-69.58	20240404	8950	0.22	20241204	34500	-74.00	20240404	8950	0.22	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
13	20241204	130539	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9050	-240	5	-2.58	3372970300	372596	114.98	9060	9200	8950	12070	6510	9290	9052.61	13.06	1727	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5950	-37.09	1.39	12	0.57	-244.00	6532.00	29492	20240404	-69.31	8950	20241204	1.12	29492	-69.31	20240404	8950	1.12	20241204	34500	-73.77	20240404	8950	1.12	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
14	20241204	120537	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9020	-270	5	-2.91	3134882290	346215	106.84	9060	9200	8950	12070	6510	9290	9054.72	13.06	-2739	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5930	-36.97	1.38	12	0.53	-244.00	6532.00	29492	20240404	-69.42	8950	20241204	0.78	29492	-69.42	20240404	8950	0.78	20241204	34500	-73.86	20240404	8950	0.78	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
15	20241204	110532	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	8960	-330	5	-3.55	2754389830	303902	93.78	9060	9200	8960	12070	6510	9290	9063.41	13.06	-9155	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5891	-36.72	1.37	12	0.46	-244.00	6532.00	29492	20240404	-69.62	8960	20241204	0.00	29492	-69.62	20240404	8960	0.00	20241204	34500	-74.03	20240404	8960	0.00	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
16	20241204	100536	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9050	-240	5	-2.58	2112878350	232609	71.78	9060	9200	8980	12070	6510	9290	9083.38	13.06	-5013	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5950	-37.09	1.39	12	0.35	-244.00	6532.00	29492	20240404	-69.31	8980	20241204	0.78	29492	-69.31	20240404	8980	0.78	20241204	34500	-73.77	20240404	8980	0.78	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
17	20241204	090542	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	-190	5	-2.05	625070610	68853	21.25	9060	9150	9020	12070	6510	9290	9078.30	13.06	19512	9596	9442	9236	9082	8876	9520	9160	329	2780	500	6680	10	1	65744896	5983	-37.30	1.39	12	0.10	-244.00	6532.00	29492	20240404	-69.14	9020	20241204	0.89	29492	-69.14	20240404	9020	0.89	20241204	34500	-73.62	20240404	9020	0.89	20241204	3.84	N	067310	500	328 억	8589175	N	N	9425	N	N
18	20241203	160607	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9290	150	2	1.64	2956757190	318951	46.04	9030	9390	9030	11880	6400	9140	9270.22	12.89	96862	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6108	-38.07	1.42	12	0.49	-244.00	6532.00	29492	20240404	-68.50	9030	20241203	2.88	29492	-68.50	20240404	9030	2.88	20241203	34500	-73.07	20240404	9030	2.88	20241203	3.91	N	067310	500	328 억	8475983	N	N	9276	N	N
19	20241203	150626	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9300	160	2	1.75	2657162720	286638	41.38	9030	9390	9030	11880	6400	9140	9270.11	12.89	101644	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6114	-38.11	1.42	12	0.44	-244.00	6532.00	29492	20240404	-68.47	9030	20241203	2.99	29492	-68.47	20240404	9030	2.99	20241203	34500	-73.04	20240404	9030	2.99	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
20	20241203	140612	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9340	200	2	2.19	2384268650	257376	37.15	9030	9390	9030	11880	6400	9140	9263.77	12.89	92822	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6141	-38.28	1.43	12	0.39	-244.00	6532.00	29492	20240404	-68.33	9030	20241203	3.43	29492	-68.33	20240404	9030	3.43	20241203	34500	-72.93	20240404	9030	3.43	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
21	20241203	130615	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9330	190	2	2.08	2146221000	231870	33.47	9030	9390	9030	11880	6400	9140	9256.15	12.89	82266	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6134	-38.24	1.43	12	0.35	-244.00	6532.00	29492	20240404	-68.36	9030	20241203	3.32	29492	-68.36	20240404	9030	3.32	20241203	34500	-72.96	20240404	9030	3.32	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
22	20241203	120627	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9360	220	2	2.41	1956427710	211582	30.54	9030	9360	9030	11880	6400	9140	9246.68	12.89	76181	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6154	-38.36	1.43	12	0.32	-244.00	6532.00	29492	20240404	-68.26	9030	20241203	3.65	29492	-68.26	20240404	9030	3.65	20241203	34500	-72.87	20240404	9030	3.65	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
23	20241203	110610	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9290	150	2	1.64	1600977460	173444	25.04	9030	9330	9030	11880	6400	9140	9230.53	12.89	62149	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6108	-38.07	1.42	12	0.26	-244.00	6532.00	29492	20240404	-68.50	9030	20241203	2.88	29492	-68.50	20240404	9030	2.88	20241203	34500	-73.07	20240404	9030	2.88	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
24	20241203	100559	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9240	100	2	1.09	1212558420	131502	18.98	9030	9330	9030	11880	6400	9140	9220.85	12.89	45992	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6075	-37.87	1.41	12	0.20	-244.00	6532.00	29492	20240404	-68.67	9030	20241203	2.33	29492	-68.67	20240404	9030	2.33	20241203	34500	-73.22	20240404	9030	2.33	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
25	20241203	090558	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9210	70	2	0.77	381495480	41907	6.05	9030	9230	9030	11880	6400	9140	9103.36	12.89	17841	10066	9602	9336	8872	8606	9470	8740	329	2740	500	6580	10	1	65744896	6055	-37.75	1.41	12	0.06	-244.00	6532.00	29492	20240404	-68.77	9030	20241203	1.99	29492	-68.77	20240404	9030	1.99	20241203	34500	-73.30	20240404	9030	1.99	20241203	3.91	N	067310	500	328 억	8475983	N	N	1554	N	N
26	20241202	160543	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9140	-490	5	-5.09	6413578270	690022	127.29	9720	9800	9070	12510	6750	9630	9294.76	12.98	-53261	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6009	-37.46	1.40	12	1.05	-244.00	6532.00	29492	20240404	-69.01	9070	20241202	0.77	29492	-69.01	20240404	9070	0.77	20241202	34500	-73.51	20240404	9070	0.77	20241202	3.92	N	067310	500	328 억	8533935	N	N	1554	N	N
27	20241202	150621	55	50.00	KSQ150	신저가	일반전기전자	N	N	N	Y	50	N	9100	-530	5	-5.50	5849599650	628130	115.87	9720	9800	9100	12510	6750	9630	9312.58	12.98	-32156	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	5983	-37.30	1.39	12	0.96	-244.00	6532.00	29492	20240404	-69.14	9100	20241202	0.00	29492	-69.14	20240404	9100	0.00	20241202	34500	-73.62	20240404	9100	0.00	20241202	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
28	20241202	140611	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9340	-290	5	-3.01	3687020230	393079	72.51	9720	9800	9230	12510	6750	9630	9379.67	12.98	-57611	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6141	-38.28	1.43	12	0.60	-244.00	6532.00	29492	20240404	-68.33	9120	20241115	2.41	29492	-68.33	20240404	9120	2.41	20241115	34500	-72.93	20240404	9120	2.41	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
29	20241202	130551	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9250	-380	5	-3.95	3121792240	332501	61.34	9720	9800	9230	12510	6750	9630	9388.62	12.98	-42877	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6081	-37.91	1.42	12	0.51	-244.00	6532.00	29492	20240404	-68.64	9120	20241115	1.43	29492	-68.64	20240404	9120	1.43	20241115	34500	-73.19	20240404	9120	1.43	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
30	20241202	120615	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9290	-340	5	-3.53	2563998750	272299	50.23	9720	9800	9290	12510	6750	9630	9415.90	12.98	-30285	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6108	-38.07	1.42	12	0.41	-244.00	6532.00	29492	20240404	-68.50	9120	20241115	1.86	29492	-68.50	20240404	9120	1.86	20241115	34500	-73.07	20240404	9120	1.86	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
31	20241202	110537	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9360	-270	5	-2.80	1996782830	211446	39.00	9720	9800	9320	12510	6750	9630	9443.22	12.98	-8533	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6154	-38.36	1.43	12	0.32	-244.00	6532.00	29492	20240404	-68.26	9120	20241115	2.63	29492	-68.26	20240404	9120	2.63	20241115	34500	-72.87	20240404	9120	2.63	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
32	20241202	100544	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9370	-260	5	-2.70	1556524350	164453	30.34	9720	9800	9320	12510	6750	9630	9464.58	12.98	-8334	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6160	-38.40	1.43	12	0.25	-244.00	6532.00	29492	20240404	-68.23	9120	20241115	2.74	29492	-68.23	20240404	9120	2.74	20241115	34500	-72.84	20240404	9120	2.74	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N
33	20241202	090541	55	50.00	KSQ150		일반전기전자	N	N	N	Y	50	N	9600	-30	5	-0.31	272818250	28172	5.20	9720	9800	9560	12510	6750	9630	9684.55	12.98	2210	10256	9942	9586	9272	8916	9765	9095	329	2880	500	6930	10	1	65744896	6312	-39.34	1.47	12	0.04	-244.00	6532.00	29492	20240404	-67.45	9120	20241115	5.26	29492	-67.45	20240404	9120	5.26	20241115	34500	-72.17	20240404	9120	5.26	20241115	3.92	N	067310	500	328 억	8533935	N	N	4553	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History