KissMeData/033640/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 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	160402	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6320	-170	5	-2.62	532740310	82657	180.41	6370	6700	6310	8430	4550	6490	6445.42	7.09	17596	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1457	-1.48	0.93	12	0.36	-4270.00	6811.00	22600	20240103	-72.04	6190	20241121	2.10	22600	-72.04	20240103	6190	2.10	20241121	22600	-72.04	20240103	6190	2.10	20241121	0.32	N	033640	500	116 억	1635016	N	N	125	N	N
3	20241205	150405	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6400	-90	5	-1.39	484320320	75045	163.79	6370	6700	6310	8430	4550	6490	6453.73	7.09	14731	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1476	-1.50	0.94	12	0.33	-4270.00	6811.00	22600	20240103	-71.68	6190	20241121	3.39	22600	-71.68	20240103	6190	3.39	20241121	22600	-71.68	20240103	6190	3.39	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
4	20241205	140404	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6480	-10	5	-0.15	428180910	66315	144.74	6370	6700	6310	8430	4550	6490	6456.77	7.09	18229	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1494	-1.52	0.95	12	0.29	-4270.00	6811.00	22600	20240103	-71.33	6190	20241121	4.68	22600	-71.33	20240103	6190	4.68	20241121	22600	-71.33	20240103	6190	4.68	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
5	20241205	130403	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6460	-30	5	-0.46	398204300	61669	134.60	6370	6700	6310	8430	4550	6490	6457.12	7.09	16133	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1490	-1.51	0.95	12	0.27	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
6	20241205	120405	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6520	30	2	0.46	348452380	53989	117.84	6370	6700	6310	8430	4550	6490	6454.14	7.09	15469	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1503	-1.53	0.96	12	0.23	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
7	20241205	110403	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6430	-60	5	-0.92	186158840	29142	63.61	6370	6460	6310	8430	4550	6490	6387.99	7.09	6293	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1483	-1.51	0.94	12	0.13	-4270.00	6811.00	22600	20240103	-71.55	6190	20241121	3.88	22600	-71.55	20240103	6190	3.88	20241121	22600	-71.55	20240103	6190	3.88	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
8	20241205	100401	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6380	-110	5	-1.69	113093060	17745	38.73	6370	6460	6310	8430	4550	6490	6373.23	7.09	305	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1471	-1.49	0.94	12	0.08	-4270.00	6811.00	22600	20240103	-71.77	6190	20241121	3.07	22600	-71.77	20240103	6190	3.07	20241121	22600	-71.77	20240103	6190	3.07	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
9	20241205	090404	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6420	-70	5	-1.08	14155670	2215	4.83	6370	6430	6370	8430	4550	6490	6390.78	7.09	-531	6710	6600	6490	6380	6270	6655	6435	116	1940	500	4670	10	1	23059202	1480	-1.50	0.94	12	0.01	-4270.00	6811.00	22600	20240103	-71.59	6190	20241121	3.72	22600	-71.59	20240103	6190	3.72	20241121	22600	-71.59	20240103	6190	3.72	20241121	0.32	N	033640	500	116 억	1635016	N	N	238	N	N
10	20241204	160358	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6490	-60	5	-0.92	295643480	45801	101.58	6450	6600	6380	8510	4590	6550	6454.95	7.06	8242	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1497	-1.52	0.95	12	0.20	-4270.00	6811.00	22600	20240103	-71.28	6190	20241121	4.85	22600	-71.28	20240103	6190	4.85	20241121	22600	-71.28	20240103	6190	4.85	20241121	0.32	N	033640	500	116 억	1627087	N	N	238	N	N
11	20241204	150359	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6460	-90	5	-1.37	271211050	42030	93.22	6450	6600	6380	8510	4590	6550	6452.80	7.06	7548	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1490	-1.51	0.95	12	0.18	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
12	20241204	140358	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6460	-90	5	-1.37	245312380	38018	84.32	6450	6600	6380	8510	4590	6550	6452.53	7.06	6864	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1490	-1.51	0.95	12	0.16	-4270.00	6811.00	22600	20240103	-71.42	6190	20241121	4.36	22600	-71.42	20240103	6190	4.36	20241121	22600	-71.42	20240103	6190	4.36	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
13	20241204	130356	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6420	-130	5	-1.98	226912380	35158	77.97	6450	6600	6380	8510	4590	6550	6454.08	7.06	6721	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1480	-1.50	0.94	12	0.15	-4270.00	6811.00	22600	20240103	-71.59	6190	20241121	3.72	22600	-71.59	20240103	6190	3.72	20241121	22600	-71.59	20240103	6190	3.72	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
14	20241204	120354	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6400	-150	5	-2.29	187972090	29083	64.50	6450	6600	6380	8510	4590	6550	6463.30	7.06	5377	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1476	-1.50	0.94	12	0.13	-4270.00	6811.00	22600	20240103	-71.68	6190	20241121	3.39	22600	-71.68	20240103	6190	3.39	20241121	22600	-71.68	20240103	6190	3.39	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
15	20241204	110350	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6410	-140	5	-2.14	149375820	23052	51.13	6450	6600	6400	8510	4590	6550	6479.95	7.06	4470	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1478	-1.50	0.94	12	0.10	-4270.00	6811.00	22600	20240103	-71.64	6190	20241121	3.55	22600	-71.64	20240103	6190	3.55	20241121	22600	-71.64	20240103	6190	3.55	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
16	20241204	100350	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6480	-70	5	-1.07	95020820	14608	32.40	6450	6600	6410	8510	4590	6550	6504.71	7.06	3672	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1494	-1.52	0.95	12	0.06	-4270.00	6811.00	22600	20240103	-71.33	6190	20241121	4.68	22600	-71.33	20240103	6190	4.68	20241121	22600	-71.33	20240103	6190	4.68	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
17	20241204	090355	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6530	-20	5	-0.31	18945880	2919	6.47	6450	6530	6410	8510	4590	6550	6490.54	7.06	1110	6890	6720	6580	6410	6270	6805	6495	116	1960	500	4710	10	1	23059202	1506	-1.53	0.96	12	0.01	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1627087	N	N	962	N	N
18	20241203	160417	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6550	50	2	0.77	297390430	45053	112.65	6490	6750	6440	8450	4550	6500	6601.16	6.98	11921	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1510	-1.53	0.96	12	0.20	-4270.00	6811.00	22600	20240103	-71.02	6190	20241121	5.82	22600	-71.02	20240103	6190	5.82	20241121	22600	-71.02	20240103	6190	5.82	20241121	0.32	N	033640	500	116 억	1609259	N	N	953	N	N
19	20241203	150425	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6680	180	2	2.77	267708820	40546	101.38	6490	6750	6440	8450	4550	6500	6602.60	6.98	13067	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1540	-1.56	0.98	12	0.18	-4270.00	6811.00	22600	20240103	-70.44	6190	20241121	7.92	22600	-70.44	20240103	6190	7.92	20241121	22600	-70.44	20240103	6190	7.92	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
20	20241203	140416	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6620	120	2	1.85	178098740	27126	67.82	6490	6640	6440	8450	4550	6500	6565.61	6.98	11640	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.12	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
21	20241203	130413	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6620	120	2	1.85	167343030	25500	63.76	6490	6640	6440	8450	4550	6500	6562.47	6.98	11157	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.11	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
22	20241203	120428	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6620	120	2	1.85	143327710	21874	54.69	6490	6640	6440	8450	4550	6500	6552.42	6.98	9182	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1527	-1.55	0.97	12	0.09	-4270.00	6811.00	22600	20240103	-70.71	6190	20241121	6.95	22600	-70.71	20240103	6190	6.95	20241121	22600	-70.71	20240103	6190	6.95	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
23	20241203	110415	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6570	70	2	1.08	110492370	16907	42.27	6490	6640	6440	8450	4550	6500	6535.30	6.98	7855	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1515	-1.54	0.96	12	0.07	-4270.00	6811.00	22600	20240103	-70.93	6190	20241121	6.14	22600	-70.93	20240103	6190	6.14	20241121	22600	-70.93	20240103	6190	6.14	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
24	20241203	100406	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6540	40	2	0.62	66442160	10198	25.50	6490	6600	6440	8450	4550	6500	6515.21	6.98	3426	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1508	-1.53	0.96	12	0.04	-4270.00	6811.00	22600	20240103	-71.06	6190	20241121	5.65	22600	-71.06	20240103	6190	5.65	20241121	22600	-71.06	20240103	6190	5.65	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
25	20241203	090406	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6510	10	2	0.15	14864410	2286	5.72	6490	6520	6440	8450	4550	6500	6502.37	6.98	1421	6780	6640	6560	6420	6340	6600	6380	116	1950	500	4680	10	1	23059202	1501	-1.52	0.96	12	0.01	-4270.00	6811.00	22600	20240103	-71.19	6190	20241121	5.17	22600	-71.19	20240103	6190	5.17	20241121	22600	-71.19	20240103	6190	5.17	20241121	0.32	N	033640	500	116 억	1609259	N	N	172	N	N
26	20241202	160354	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6500	-130	5	-1.96	261408260	39984	106.52	6690	6700	6480	8610	4650	6630	6537.82	6.94	10018	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1499	-1.52	0.95	12	0.17	-4270.00	6811.00	22600	20240103	-71.24	6190	20241121	5.01	22600	-71.24	20240103	6190	5.01	20241121	22600	-71.24	20240103	6190	5.01	20241121	0.32	N	033640	500	116 억	1601272	N	N	172	N	N
27	20241202	150418	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	237727070	36340	96.81	6690	6700	6480	8610	4650	6630	6541.75	6.94	10442	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1503	-1.53	0.96	12	0.16	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
28	20241202	140405	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6540	-90	5	-1.36	204444580	31237	83.22	6690	6700	6480	8610	4650	6630	6544.95	6.94	8380	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1508	-1.53	0.96	12	0.14	-4270.00	6811.00	22600	20240103	-71.06	6190	20241121	5.65	22600	-71.06	20240103	6190	5.65	20241121	22600	-71.06	20240103	6190	5.65	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
29	20241202	130408	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	159027180	24298	64.73	6690	6700	6480	8610	4650	6630	6544.87	6.94	5883	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1506	-1.53	0.96	12	0.11	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
30	20241202	120420	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6510	-120	5	-1.81	129658170	19783	52.70	6690	6700	6490	8610	4650	6630	6554.02	6.94	6073	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1501	-1.52	0.96	12	0.09	-4270.00	6811.00	22600	20240103	-71.19	6190	20241121	5.17	22600	-71.19	20240103	6190	5.17	20241121	22600	-71.19	20240103	6190	5.17	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
31	20241202	110358	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6520	-110	5	-1.66	117274110	17882	47.64	6690	6700	6490	8610	4650	6630	6558.22	6.94	5609	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1503	-1.53	0.96	12	0.08	-4270.00	6811.00	22600	20240103	-71.15	6190	20241121	5.33	22600	-71.15	20240103	6190	5.33	20241121	22600	-71.15	20240103	6190	5.33	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
32	20241202	100356	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6530	-100	5	-1.51	79972120	12168	32.42	6690	6700	6490	8610	4650	6630	6572.33	6.94	3976	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1506	-1.53	0.96	12	0.05	-4270.00	6811.00	22600	20240103	-71.11	6190	20241121	5.49	22600	-71.11	20240103	6190	5.49	20241121	22600	-71.11	20240103	6190	5.49	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N
33	20241202	090356	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	6700	70	2	1.06	5122140	766	2.04	6690	6700	6650	8610	4650	6630	6686.87	6.94	319	6803	6716	6623	6536	6443	6670	6490	116	1980	500	4770	10	1	23059202	1545	-1.57	0.98	12	0.00	-4270.00	6811.00	22600	20240103	-70.35	6190	20241121	8.24	22600	-70.35	20240103	6190	8.24	20241121	22600	-70.35	20240103	6190	8.24	20241121	0.32	N	033640	500	116 억	1601272	N	N	113	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History