KissMeData/060720/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	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	160532	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	907354780	111422	139.78	8290	8310	8050	10810	5830	8320	8143.72	7.64	-13775	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.47	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	5	N	N
3	20241205	150535	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8070	-250	5	-3.00	854349970	104852	131.54	8290	8310	8050	10810	5830	8320	8148.15	7.64	-11419	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1911	6.17	0.71	12	0.44	1307.00	11342.00	16400	20240328	-50.79	8050	20241205	0.25	16400	-50.79	20240328	8050	0.25	20241205	16400	-50.79	20240328	8050	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
4	20241205	140531	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	598833750	73308	91.96	8290	8310	8110	10810	5830	8320	8168.74	7.64	7078	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.31	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
5	20241205	130533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8140	-180	5	-2.16	529938950	64842	81.34	8290	8310	8110	10810	5830	8320	8172.77	7.64	6209	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1927	6.23	0.72	12	0.27	1307.00	11342.00	16400	20240328	-50.37	8110	20241205	0.37	16400	-50.37	20240328	8110	0.37	20241205	16400	-50.37	20240328	8110	0.37	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
6	20241205	120533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8150	-170	5	-2.04	462752200	56592	70.99	8290	8310	8110	10810	5830	8320	8176.99	7.64	3856	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1930	6.24	0.72	12	0.24	1307.00	11342.00	16400	20240328	-50.30	8110	20241205	0.49	16400	-50.30	20240328	8110	0.49	20241205	16400	-50.30	20240328	8110	0.49	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
7	20241205	110533	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	8130	-190	5	-2.28	369505490	45174	56.67	8290	8310	8110	10810	5830	8320	8179.61	7.64	-1284	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1925	6.22	0.72	12	0.19	1307.00	11342.00	16400	20240328	-50.43	8110	20241205	0.25	16400	-50.43	20240328	8110	0.25	20241205	16400	-50.43	20240328	8110	0.25	20241205	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
8	20241205	100530	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-140	5	-1.68	179785050	21886	27.46	8290	8310	8140	10810	5830	8320	8214.61	7.64	-7904	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1937	6.26	0.72	12	0.09	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
9	20241205	090533	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8220	-100	5	-1.20	53199740	6427	8.06	8290	8310	8220	10810	5830	8320	8277.54	7.64	-4512	8593	8456	8353	8216	8113	8405	8165	118	2490	500	6150	10	1	23677442	1946	6.29	0.72	12	0.03	1307.00	11342.00	16400	20240328	-49.88	8110	20241115	1.36	16400	-49.88	20240328	8110	1.36	20241115	16400	-49.88	20240328	8110	1.36	20241115	3.33	N	060720	500	118 억	1809701	N	N	1	N	N
10	20241204	160524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	664552780	79673	155.89	8400	8490	8250	11120	6000	8560	8341.00	7.61	7148	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.34	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	1	N	N
11	20241204	150525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	638127230	76493	149.66	8400	8490	8250	11120	6000	8560	8342.30	7.61	7401	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.32	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
12	20241204	140524	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8310	-250	5	-2.92	580035140	69493	135.97	8400	8490	8250	11120	6000	8560	8346.67	7.61	6661	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1968	6.36	0.73	12	0.29	1307.00	11342.00	16400	20240328	-49.33	8110	20241115	2.47	16400	-49.33	20240328	8110	2.47	20241115	16400	-49.33	20240328	8110	2.47	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
13	20241204	130520	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	-240	5	-2.80	537333080	64350	125.90	8400	8490	8250	11120	6000	8560	8350.16	7.61	8052	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1970	6.37	0.73	12	0.27	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
14	20241204	120519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	-260	5	-3.04	430964650	51486	100.74	8400	8490	8250	11120	6000	8560	8370.52	7.61	7039	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1965	6.35	0.73	12	0.22	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
15	20241204	110516	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8260	-300	5	-3.50	371678300	44326	86.73	8400	8490	8260	11120	6000	8560	8385.11	7.61	9076	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1956	6.32	0.73	12	0.19	1307.00	11342.00	16400	20240328	-49.63	8110	20241115	1.85	16400	-49.63	20240328	8110	1.85	20241115	16400	-49.63	20240328	8110	1.85	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
16	20241204	100517	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8430	-130	5	-1.52	259585750	30908	60.47	8400	8490	8330	11120	6000	8560	8398.66	7.61	14778	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1996	6.45	0.74	12	0.13	1307.00	11342.00	16400	20240328	-48.60	8110	20241115	3.95	16400	-48.60	20240328	8110	3.95	20241115	16400	-48.60	20240328	8110	3.95	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
17	20241204	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	-160	5	-1.87	34907100	4155	8.13	8400	8490	8330	11120	6000	8560	8401.23	7.61	1370	8820	8690	8490	8360	8160	8755	8425	118	2560	500	6330	10	1	23677442	1989	6.43	0.74	12	0.02	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1802191	N	N	852	N	N
18	20241203	160546	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	431621350	50876	55.14	8450	8620	8290	10880	5860	8370	8483.78	7.84	14903	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.21	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	852	N	N
19	20241203	150605	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8560	190	2	2.27	366728340	43282	46.91	8450	8620	8290	10880	5860	8370	8473.00	7.84	15633	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2027	6.55	0.75	12	0.18	1307.00	11342.00	16400	20240328	-47.80	8110	20241115	5.55	16400	-47.80	20240328	8110	5.55	20241115	16400	-47.80	20240328	8110	5.55	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
20	20241203	140552	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8510	140	2	1.67	267406980	31674	34.33	8450	8540	8290	10880	5860	8370	8442.48	7.84	7455	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2015	6.51	0.75	12	0.13	1307.00	11342.00	16400	20240328	-48.11	8110	20241115	4.93	16400	-48.11	20240328	8110	4.93	20241115	16400	-48.11	20240328	8110	4.93	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
21	20241203	130553	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8500	130	2	1.55	233801400	27714	30.04	8450	8540	8290	10880	5860	8370	8436.22	7.84	6892	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2013	6.50	0.75	12	0.12	1307.00	11342.00	16400	20240328	-48.17	8110	20241115	4.81	16400	-48.17	20240328	8110	4.81	20241115	16400	-48.17	20240328	8110	4.81	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
22	20241203	120608	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8530	160	2	1.91	194918050	23144	25.08	8450	8540	8290	10880	5860	8370	8421.97	7.84	5213	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	2020	6.53	0.75	12	0.10	1307.00	11342.00	16400	20240328	-47.99	8110	20241115	5.18	16400	-47.99	20240328	8110	5.18	20241115	16400	-47.99	20240328	8110	5.18	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
23	20241203	110550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8420	50	2	0.60	129303220	15411	16.70	8450	8490	8290	10880	5860	8370	8390.32	7.84	999	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1994	6.44	0.74	12	0.07	1307.00	11342.00	16400	20240328	-48.66	8110	20241115	3.82	16400	-48.66	20240328	8110	3.82	20241115	16400	-48.66	20240328	8110	3.82	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
24	20241203	100540	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8380	10	2	0.12	83086610	9906	10.74	8450	8490	8290	10880	5860	8370	8387.50	7.84	-709	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1984	6.41	0.74	12	0.04	1307.00	11342.00	16400	20240328	-48.90	8110	20241115	3.33	16400	-48.90	20240328	8110	3.33	20241115	16400	-48.90	20240328	8110	3.33	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
25	20241203	090538	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	30	2	0.36	14175640	1686	1.83	8450	8450	8290	10880	5860	8370	8407.85	7.84	318	8636	8502	8316	8182	7996	8410	8090	118	2510	500	6190	10	1	23677442	1989	6.43	0.74	12	0.01	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.40	N	060720	500	118 억	1855702	N	N	8	N	N
26	20241202	160525	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8370	120	2	1.45	766397550	92261	89.85	8410	8450	8130	10720	5780	8250	8306.94	7.90	-11629	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1982	6.40	0.74	12	0.39	1307.00	11342.00	16400	20240328	-48.96	8110	20241115	3.21	16400	-48.96	20240328	8110	3.21	20241115	16400	-48.96	20240328	8110	3.21	20241115	3.39	N	060720	500	118 억	1869672	N	N	8	N	N
27	20241202	150600	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	721086430	86841	84.57	8410	8450	8130	10720	5780	8250	8303.65	7.90	-11109	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.37	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
28	20241202	140550	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8400	150	2	1.82	657291710	79268	77.20	8410	8450	8130	10720	5780	8250	8292.13	7.90	-13083	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1989	6.43	0.74	12	0.33	1307.00	11342.00	16400	20240328	-48.78	8110	20241115	3.58	16400	-48.78	20240328	8110	3.58	20241115	16400	-48.78	20240328	8110	3.58	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
29	20241202	130532	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8360	110	2	1.33	507787110	61494	59.89	8410	8410	8130	10720	5780	8250	8257.53	7.90	-13093	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1979	6.40	0.74	12	0.26	1307.00	11342.00	16400	20240328	-49.02	8110	20241115	3.08	16400	-49.02	20240328	8110	3.08	20241115	16400	-49.02	20240328	8110	3.08	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
30	20241202	120555	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8320	70	2	0.85	441734180	53566	52.17	8410	8410	8130	10720	5780	8250	8246.53	7.90	-10734	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1970	6.37	0.73	12	0.23	1307.00	11342.00	16400	20240328	-49.27	8110	20241115	2.59	16400	-49.27	20240328	8110	2.59	20241115	16400	-49.27	20240328	8110	2.59	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
31	20241202	110519	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8290	40	2	0.48	303439190	36912	35.95	8410	8410	8130	10720	5780	8250	8220.45	7.90	-16082	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1963	6.34	0.73	12	0.16	1307.00	11342.00	16400	20240328	-49.45	8110	20241115	2.22	16400	-49.45	20240328	8110	2.22	20241115	16400	-49.45	20240328	8110	2.22	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
32	20241202	100527	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8180	-70	5	-0.85	227028760	27627	26.91	8410	8410	8130	10720	5780	8250	8217.40	7.90	-15816	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1937	6.26	0.72	12	0.12	1307.00	11342.00	16400	20240328	-50.12	8110	20241115	0.86	16400	-50.12	20240328	8110	0.86	20241115	16400	-50.12	20240328	8110	0.86	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N
33	20241202	090523	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	8300	50	2	0.61	20938520	2504	2.44	8410	8410	8280	10720	5780	8250	8372.07	7.90	-375	8883	8566	8363	8046	7843	8465	7945	118	2470	500	6100	10	1	23677442	1965	6.35	0.73	12	0.01	1307.00	11342.00	16400	20240328	-49.39	8110	20241115	2.34	16400	-49.39	20240328	8110	2.34	20241115	16400	-49.39	20240328	8110	2.34	20241115	3.39	N	060720	500	118 억	1869672	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History