KissMeData/058470/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

17 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	160524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161600	3500	2	2.21	14924432800	93298	132.43	157600	163900	153700	205500	110700	158100	159964.67	35.99	-6758	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24632	22.21	4.40	12	0.61	7277.00	36702.00	309000	20240507	-47.70	143300	20241114	12.77	309000	-47.70	20240507	143300	12.77	20241114	309000	-47.70	20240507	143300	12.77	20241114	0.93	N	058470	500	76 억	5486288	N	N	2221	N	N
3	20241205	150528	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161700	3600	2	2.28	13855863200	86692	123.05	157600	163900	153700	205500	110700	158100	159828.63	35.99	-4839	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24647	22.22	4.41	12	0.57	7277.00	36702.00	309000	20240507	-47.67	143300	20241114	12.84	309000	-47.67	20240507	143300	12.84	20241114	309000	-47.67	20240507	143300	12.84	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
4	20241205	140524	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	162800	4700	2	2.97	11460359200	71926	102.09	157600	163900	153700	205500	110700	158100	159335.42	35.99	-2773	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24815	22.37	4.44	12	0.47	7277.00	36702.00	309000	20240507	-47.31	143300	20241114	13.61	309000	-47.31	20240507	143300	13.61	20241114	309000	-47.31	20240507	143300	13.61	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
5	20241205	130525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161300	3200	2	2.02	8580050400	54233	76.98	157600	161700	153700	205500	110700	158100	158207.19	35.99	-2179	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24586	22.17	4.39	12	0.36	7277.00	36702.00	309000	20240507	-47.80	143300	20241114	12.56	309000	-47.80	20240507	143300	12.56	20241114	309000	-47.80	20240507	143300	12.56	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
6	20241205	120526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	161200	3100	2	1.96	6945696200	44076	62.56	157600	161700	153700	205500	110700	158100	157584.54	35.99	-3595	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24571	22.15	4.39	12	0.29	7277.00	36702.00	309000	20240507	-47.83	143300	20241114	12.49	309000	-47.83	20240507	143300	12.49	20241114	309000	-47.83	20240507	143300	12.49	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
7	20241205	110525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158700	600	2	0.38	5152399500	32869	46.65	157600	159500	153700	205500	110700	158100	156755.59	35.99	-3672	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	24190	21.81	4.32	12	0.22	7277.00	36702.00	309000	20240507	-48.64	143300	20241114	10.75	309000	-48.64	20240507	143300	10.75	20241114	309000	-48.64	20240507	143300	10.75	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
8	20241205	100522	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156800	-1300	5	-0.82	3395256000	21763	30.89	157600	159300	153700	205500	110700	158100	156010.48	35.99	-2794	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	23900	21.55	4.27	12	0.14	7277.00	36702.00	309000	20240507	-49.26	143300	20241114	9.42	309000	-49.26	20240507	143300	9.42	20241114	309000	-49.26	20240507	143300	9.42	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
9	20241205	090526	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156000	-2100	5	-1.33	809089100	5138	7.29	157600	159300	155400	205500	110700	158100	157471.60	35.99	-1308	163766	160932	156166	153332	148566	162350	154750	76	47400	500	120150	100	1	15242370	23778	21.44	4.25	12	0.03	7277.00	36702.00	309000	20240507	-49.51	143300	20241114	8.86	309000	-49.51	20240507	143300	8.86	20241114	309000	-49.51	20240507	143300	8.86	20241114	0.93	N	058470	500	76 억	5486288	N	N	2986	N	N
10	20241204	160517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158100	800	2	0.51	11008903700	70311	98.81	152300	159000	151400	204000	110200	157300	156573.22	35.95	13062	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24098	21.73	4.31	12	0.46	7277.00	36702.00	309000	20240507	-48.83	143300	20241114	10.33	309000	-48.83	20240507	143300	10.33	20241114	309000	-48.83	20240507	143300	10.33	20241114	0.93	N	058470	500	76 억	5479953	N	N	2985	N	N
11	20241204	150518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	158200	900	2	0.57	10020278500	64064	90.03	152300	159000	151400	204000	110200	157300	156410.44	35.95	13124	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24113	21.74	4.31	12	0.42	7277.00	36702.00	309000	20240507	-48.80	143300	20241114	10.40	309000	-48.80	20240507	143300	10.40	20241114	309000	-48.80	20240507	143300	10.40	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
12	20241204	140517	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	0	3	0.00	8447309600	54078	76.00	152300	159000	151400	204000	110200	157300	156206.03	35.95	12780	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23976	21.62	4.29	12	0.35	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
13	20241204	130513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157600	300	2	0.19	7479742100	47938	67.37	152300	159000	151400	204000	110200	157300	156029.50	35.95	13417	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	24022	21.66	4.29	12	0.31	7277.00	36702.00	309000	20240507	-49.00	143300	20241114	9.98	309000	-49.00	20240507	143300	9.98	20241114	309000	-49.00	20240507	143300	9.98	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
14	20241204	120512	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	-1400	5	-0.89	6482108600	41569	58.42	152300	159000	151400	204000	110200	157300	155936.12	35.95	12647	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23763	21.42	4.25	12	0.27	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
15	20241204	110509	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155200	-2100	5	-1.34	4917608000	31535	44.32	152300	159000	151400	204000	110200	157300	155941.27	35.95	9980	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23656	21.33	4.23	12	0.21	7277.00	36702.00	309000	20240507	-49.77	143300	20241114	8.30	309000	-49.77	20240507	143300	8.30	20241114	309000	-49.77	20240507	143300	8.30	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
16	20241204	100510	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	0	3	0.00	4037950100	25893	36.39	152300	159000	151400	204000	110200	157300	155947.56	35.95	9969	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23976	21.62	4.29	12	0.17	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
17	20241204	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154700	-2600	5	-1.65	1208329200	7900	11.10	152300	155000	151400	204000	110200	157300	152953.06	35.95	2256	162300	159800	156600	154100	150900	161050	155350	76	46700	500	119540	100	1	15242370	23580	21.26	4.22	12	0.05	7277.00	36702.00	309000	20240507	-49.94	143300	20241114	7.96	309000	-49.94	20240507	143300	7.96	20241114	309000	-49.94	20240507	143300	7.96	20241114	0.93	N	058470	500	76 억	5479953	N	N	5752	N	N
18	20241203	160538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157300	3000	2	1.94	11155696200	71090	128.73	154400	159100	153400	200500	108100	154300	156923.30	36.03	625	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23976	21.62	4.29	12	0.47	7277.00	36702.00	309000	20240507	-49.09	143300	20241114	9.77	309000	-49.09	20240507	143300	9.77	20241114	309000	-49.09	20240507	143300	9.77	20241114	0.92	N	058470	500	76 억	5491810	N	N	5727	N	N
19	20241203	150557	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157400	3100	2	2.01	10189214000	64949	117.61	154400	159100	153400	200500	108100	154300	156880.47	36.03	4191	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23991	21.63	4.29	12	0.43	7277.00	36702.00	309000	20240507	-49.06	143300	20241114	9.84	309000	-49.06	20240507	143300	9.84	20241114	309000	-49.06	20240507	143300	9.84	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
20	20241203	140544	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157900	3600	2	2.33	9001400600	57432	104.00	154400	159100	153400	200500	108100	154300	156731.70	36.03	3846	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	24068	21.70	4.30	12	0.38	7277.00	36702.00	309000	20240507	-48.90	143300	20241114	10.19	309000	-48.90	20240507	143300	10.19	20241114	309000	-48.90	20240507	143300	10.19	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
21	20241203	130545	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	157100	2800	2	1.81	8095879300	51685	93.59	154400	159100	153400	200500	108100	154300	156639.13	36.03	3604	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23946	21.59	4.28	12	0.34	7277.00	36702.00	309000	20240507	-49.16	143300	20241114	9.63	309000	-49.16	20240507	143300	9.63	20241114	309000	-49.16	20240507	143300	9.63	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
22	20241203	120601	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156200	1900	2	1.23	7028775300	44878	81.27	154400	159100	153400	200500	108100	154300	156619.93	36.03	2340	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23809	21.46	4.26	12	0.29	7277.00	36702.00	309000	20240507	-49.45	143300	20241114	9.00	309000	-49.45	20240507	143300	9.00	20241114	309000	-49.45	20240507	143300	9.00	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
23	20241203	110542	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	1600	2	1.04	5858262400	37380	67.69	154400	159100	153400	200500	108100	154300	156722.23	36.03	1021	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23763	21.42	4.25	12	0.25	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
24	20241203	100532	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156100	1800	2	1.17	4616653300	29423	53.28	154400	159100	153400	200500	108100	154300	156906.81	36.03	629	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23793	21.45	4.25	12	0.19	7277.00	36702.00	309000	20240507	-49.48	143300	20241114	8.93	309000	-49.48	20240507	143300	8.93	20241114	309000	-49.48	20240507	143300	8.93	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
25	20241203	090531	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155900	1600	2	1.04	832942600	5381	9.74	154400	155900	153400	200500	108100	154300	154793.82	36.03	-4	160633	157466	155733	152566	150833	156600	151700	76	46200	500	117260	100	1	15242370	23763	21.42	4.25	12	0.04	7277.00	36702.00	309000	20240507	-49.55	143300	20241114	8.79	309000	-49.55	20240507	143300	8.79	20241114	309000	-49.55	20240507	143300	8.79	20241114	0.92	N	058470	500	76 억	5491810	N	N	3846	N	N
26	20241202	160518	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154300	0	3	0.00	8572776500	55044	113.73	156200	158900	154000	200500	108100	154300	155745.59	36.02	8094	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23519	21.20	4.20	12	0.36	7277.00	36702.00	309000	20240507	-50.06	143300	20241114	7.68	309000	-50.06	20240507	143300	7.68	20241114	309000	-50.06	20240507	143300	7.68	20241114	0.91	N	058470	500	76 억	5489709	N	N	3846	N	N
27	20241202	150553	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	154900	600	2	0.39	7354949400	47159	97.44	156200	158900	154400	200500	108100	154300	155962.29	36.02	8030	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23610	21.29	4.22	12	0.31	7277.00	36702.00	309000	20240507	-49.87	143300	20241114	8.09	309000	-49.87	20240507	143300	8.09	20241114	309000	-49.87	20240507	143300	8.09	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
28	20241202	140538	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155500	1200	2	0.78	6116090900	39176	80.95	156200	158900	154400	200500	108100	154300	156120.45	36.02	7181	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23702	21.37	4.24	12	0.26	7277.00	36702.00	309000	20240507	-49.68	143300	20241114	8.51	309000	-49.68	20240507	143300	8.51	20241114	309000	-49.68	20240507	143300	8.51	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
29	20241202	130525	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155300	1000	2	0.65	4840454200	30977	64.00	156200	158900	154400	200500	108100	154300	156262.53	36.02	5720	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23671	21.34	4.23	12	0.20	7277.00	36702.00	309000	20240507	-49.74	143300	20241114	8.37	309000	-49.74	20240507	143300	8.37	20241114	309000	-49.74	20240507	143300	8.37	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
30	20241202	120548	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155800	1500	2	0.97	4055524200	25931	53.58	156200	158900	154400	200500	108100	154300	156400.48	36.02	4585	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23748	21.41	4.25	12	0.17	7277.00	36702.00	309000	20240507	-49.58	143300	20241114	8.72	309000	-49.58	20240507	143300	8.72	20241114	309000	-49.58	20240507	143300	8.72	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
31	20241202	110513	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156500	2200	2	1.43	3314215300	21177	43.76	156200	158900	154400	200500	108100	154300	156505.49	36.02	4068	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23854	21.51	4.26	12	0.14	7277.00	36702.00	309000	20240507	-49.35	143300	20241114	9.21	309000	-49.35	20240507	143300	9.21	20241114	309000	-49.35	20240507	143300	9.21	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
32	20241202	100519	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	155100	800	2	0.52	2097209400	13412	27.71	156200	158900	154400	200500	108100	154300	156375.25	36.02	2168	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23641	21.31	4.23	12	0.09	7277.00	36702.00	309000	20240507	-49.81	143300	20241114	8.23	309000	-49.81	20240507	143300	8.23	20241114	309000	-49.81	20240507	143300	8.23	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N
33	20241202	090516	55	30.00	KSQ150	일반전기전자	N	N	N	Y	40	N	156900	2600	2	1.69	384841700	2456	5.07	156200	157800	156000	200500	108100	154300	156740.21	36.02	292	157966	156132	154066	152232	150166	157050	153150	76	46200	500	117260	100	1	15242370	23915	21.56	4.27	12	0.02	7277.00	36702.00	309000	20240507	-49.22	143300	20241114	9.49	309000	-49.22	20240507	143300	9.49	20241114	309000	-49.22	20240507	143300	9.49	20241114	0.91	N	058470	500	76 억	5489709	N	N	5468	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History