KissMeData/094360/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160657	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13030	130	2	1.01	1101023060	84574	62.65	12870	13300	12700	16770	9030	12900	13018.61	1.85	11389	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2713	-10.16	3.85	12	0.41	-1282.00	3384.00	37900	20240104	-65.62	11900	20241115	9.50	37900	-65.62	20240104	11900	9.50	20241115	37900	-65.62	20240104	11900	9.50	20241115	2.61	N	094360	500	105 억	384790	N	N	505	N	N
3	20241205	150701	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13010	110	2	0.85	1018238040	78234	57.95	12870	13300	12700	16770	9030	12900	13015.46	1.85	7018	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2709	-10.15	3.84	12	0.38	-1282.00	3384.00	37900	20240104	-65.67	11900	20241115	9.33	37900	-65.67	20240104	11900	9.33	20241115	37900	-65.67	20240104	11900	9.33	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
4	20241205	140650	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13110	210	2	1.63	754119350	57986	42.95	12870	13300	12700	16770	9030	12900	13005.41	1.85	5669	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2730	-10.23	3.87	12	0.28	-1282.00	3384.00	37900	20240104	-65.41	11900	20241115	10.17	37900	-65.41	20240104	11900	10.17	20241115	37900	-65.41	20240104	11900	10.17	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
5	20241205	130657	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13070	170	2	1.32	710565590	54650	40.48	12870	13300	12700	16770	9030	12900	13002.33	1.85	4158	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2722	-10.20	3.86	12	0.26	-1282.00	3384.00	37900	20240104	-65.51	11900	20241115	9.83	37900	-65.51	20240104	11900	9.83	20241115	37900	-65.51	20240104	11900	9.83	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
6	20241205	120658	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13170	270	2	2.09	648347280	49913	36.97	12870	13300	12700	16770	9030	12900	12989.76	1.85	3607	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2742	-10.27	3.89	12	0.24	-1282.00	3384.00	37900	20240104	-65.25	11900	20241115	10.67	37900	-65.25	20240104	11900	10.67	20241115	37900	-65.25	20240104	11900	10.67	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
7	20241205	110657	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13110	210	2	1.63	555848250	42905	31.78	12870	13300	12700	16770	9030	12900	12955.48	1.85	895	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2730	-10.23	3.87	12	0.21	-1282.00	3384.00	37900	20240104	-65.41	11900	20241115	10.17	37900	-65.41	20240104	11900	10.17	20241115	37900	-65.41	20240104	11900	10.17	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
8	20241205	100654	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12940	40	2	0.31	374698740	29120	21.57	12870	13090	12700	16770	9030	12900	12867.27	1.85	-1950	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2695	-10.09	3.82	12	0.14	-1282.00	3384.00	37900	20240104	-65.86	11900	20241115	8.74	37900	-65.86	20240104	11900	8.74	20241115	37900	-65.86	20240104	11900	8.74	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
9	20241205	090658	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12840	-60	5	-0.47	78317550	6087	4.51	12870	12920	12840	16770	9030	12900	12865.71	1.85	-431	13620	13260	13040	12680	12460	13150	12570	106	3870	500	9280	10	1	20823124	2674	-10.02	3.79	12	0.03	-1282.00	3384.00	37900	20240104	-66.12	11900	20241115	7.90	37900	-66.12	20240104	11900	7.90	20241115	37900	-66.12	20240104	11900	7.90	20241115	2.61	N	094360	500	105 억	384790	N	N	366	N	N
10	20241204	160645	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12900	-660	5	-4.87	1735515350	133182	215.44	13210	13400	12820	17620	9500	13560	13030.11	1.86	-3051	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2686	-10.06	3.81	12	0.64	-1282.00	3384.00	37900	20240104	-65.96	11900	20241115	8.40	37900	-65.96	20240104	11900	8.40	20241115	37900	-65.96	20240104	11900	8.40	20241115	2.64	N	094360	500	105 억	387793	N	N	366	N	N
11	20241204	150647	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12930	-630	5	-4.65	1679679160	128865	208.45	13210	13400	12820	17620	9500	13560	13032.98	1.86	-1246	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2692	-10.09	3.82	12	0.62	-1282.00	3384.00	37900	20240104	-65.88	11900	20241115	8.66	37900	-65.88	20240104	11900	8.66	20241115	37900	-65.88	20240104	11900	8.66	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
12	20241204	140646	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	12960	-600	5	-4.42	1459716170	111867	180.96	13210	13400	12820	17620	9500	13560	13047.07	1.86	-594	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2699	-10.11	3.83	12	0.54	-1282.00	3384.00	37900	20240104	-65.80	11900	20241115	8.91	37900	-65.80	20240104	11900	8.91	20241115	37900	-65.80	20240104	11900	8.91	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
13	20241204	130643	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13060	-500	5	-3.69	1141762910	87303	141.22	13210	13400	12820	17620	9500	13560	13076.22	1.86	3676	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2719	-10.19	3.86	12	0.42	-1282.00	3384.00	37900	20240104	-65.54	11900	20241115	9.75	37900	-65.54	20240104	11900	9.75	20241115	37900	-65.54	20240104	11900	9.75	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
14	20241204	120641	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13010	-550	5	-4.06	1108270890	84728	137.06	13210	13400	12820	17620	9500	13560	13078.35	1.86	3825	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2709	-10.15	3.84	12	0.41	-1282.00	3384.00	37900	20240104	-65.67	11900	20241115	9.33	37900	-65.67	20240104	11900	9.33	20241115	37900	-65.67	20240104	11900	9.33	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
15	20241204	110633	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13000	-560	5	-4.13	1017642940	77729	125.73	13210	13400	12820	17620	9500	13560	13090.08	1.86	4140	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2707	-10.14	3.84	12	0.37	-1282.00	3384.00	37900	20240104	-65.70	11900	20241115	9.24	37900	-65.70	20240104	11900	9.24	20241115	37900	-65.70	20240104	11900	9.24	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
16	20241204	100636	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13170	-390	5	-2.88	800635710	61072	98.79	13210	13400	12820	17620	9500	13560	13107.11	1.86	2452	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2742	-10.27	3.89	12	0.29	-1282.00	3384.00	37900	20240104	-65.25	11900	20241115	10.67	37900	-65.25	20240104	11900	10.67	20241115	37900	-65.25	20240104	11900	10.67	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
17	20241204	090647	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13260	-300	5	-2.21	120662860	9093	14.71	13210	13400	13160	17620	9500	13560	13258.25	1.86	2408	13886	13722	13486	13322	13086	13805	13405	106	4060	500	9760	10	1	20823124	2761	-10.34	3.92	12	0.04	-1282.00	3384.00	37900	20240104	-65.01	11900	20241115	11.43	37900	-65.01	20240104	11900	11.43	20241115	37900	-65.01	20240104	11900	11.43	20241115	2.64	N	094360	500	105 억	387793	N	N	837	N	N
18	20241203	160710	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13560	130	2	0.97	832472890	61557	67.90	13550	13650	13250	17450	9410	13430	13523.66	1.79	10046	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2824	-10.58	4.01	12	0.30	-1282.00	3384.00	37900	20240104	-64.22	11900	20241115	13.95	37900	-64.22	20240104	11900	13.95	20241115	37900	-64.22	20240104	11900	13.95	20241115	2.64	N	094360	500	105 억	372561	N	N	835	N	N
19	20241203	150739	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13570	140	2	1.04	704206450	52094	57.47	13550	13650	13250	17450	9410	13430	13518.13	1.79	13522	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2826	-10.59	4.01	12	0.25	-1282.00	3384.00	37900	20240104	-64.20	11900	20241115	14.03	37900	-64.20	20240104	11900	14.03	20241115	37900	-64.20	20240104	11900	14.03	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
20	20241203	140727	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13580	150	2	1.12	619949390	45894	50.63	13550	13650	13250	17450	9410	13430	13508.42	1.79	10133	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2828	-10.59	4.01	12	0.22	-1282.00	3384.00	37900	20240104	-64.17	11900	20241115	14.12	37900	-64.17	20240104	11900	14.12	20241115	37900	-64.17	20240104	11900	14.12	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
21	20241203	130726	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13620	190	2	1.41	547476440	40554	44.74	13550	13650	13250	17450	9410	13430	13500.07	1.79	8202	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2836	-10.62	4.02	12	0.19	-1282.00	3384.00	37900	20240104	-64.06	11900	20241115	14.45	37900	-64.06	20240104	11900	14.45	20241115	37900	-64.06	20240104	11900	14.45	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
22	20241203	120735	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13550	120	2	0.89	442455290	32814	36.20	13550	13650	13250	17450	9410	13430	13483.86	1.79	3875	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2822	-10.57	4.00	12	0.16	-1282.00	3384.00	37900	20240104	-64.25	11900	20241115	13.87	37900	-64.25	20240104	11900	13.87	20241115	37900	-64.25	20240104	11900	13.87	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
23	20241203	110720	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13380	-50	5	-0.37	300518380	22286	24.58	13550	13650	13250	17450	9410	13430	13484.82	1.79	-2939	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2786	-10.44	3.95	12	0.11	-1282.00	3384.00	37900	20240104	-64.70	11900	20241115	12.44	37900	-64.70	20240104	11900	12.44	20241115	37900	-64.70	20240104	11900	12.44	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
24	20241203	100709	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13490	60	2	0.45	210109960	15553	17.16	13550	13650	13250	17450	9410	13430	13509.68	1.79	-763	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2809	-10.52	3.99	12	0.07	-1282.00	3384.00	37900	20240104	-64.41	11900	20241115	13.36	37900	-64.41	20240104	11900	13.36	20241115	37900	-64.41	20240104	11900	13.36	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
25	20241203	090703	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13530	100	2	0.74	20468330	1519	1.68	13550	13550	13250	17450	9410	13430	13477.27	1.79	-3	14143	13786	13443	13086	12743	13615	12915	106	4020	500	9660	10	1	20823124	2817	-10.55	4.00	12	0.01	-1282.00	3384.00	37900	20240104	-64.30	11900	20241115	13.70	37900	-64.30	20240104	11900	13.70	20241115	37900	-64.30	20240104	11900	13.70	20241115	2.64	N	094360	500	105 억	372561	N	N	275	N	N
26	20241202	160651	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13430	-140	5	-1.03	1209798730	90326	105.96	13650	13800	13100	17640	9500	13570	13393.54	1.72	15315	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2797	-10.48	3.97	12	0.43	-1282.00	3384.00	37900	20240104	-64.56	11900	20241115	12.86	37900	-64.56	20240104	11900	12.86	20241115	37900	-64.56	20240104	11900	12.86	20241115	2.67	N	094360	500	105 억	358894	N	N	275	N	N
27	20241202	150745	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13530	-40	5	-0.29	1087512550	81243	95.30	13650	13800	13100	17640	9500	13570	13385.92	1.72	15599	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2817	-10.55	4.00	12	0.39	-1282.00	3384.00	37900	20240104	-64.30	11900	20241115	13.70	37900	-64.30	20240104	11900	13.70	20241115	37900	-64.30	20240104	11900	13.70	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
28	20241202	140715	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13380	-190	5	-1.40	930892530	69600	81.64	13650	13800	13100	17640	9500	13570	13374.89	1.72	12995	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2786	-10.44	3.95	12	0.33	-1282.00	3384.00	37900	20240104	-64.70	11900	20241115	12.44	37900	-64.70	20240104	11900	12.44	20241115	37900	-64.70	20240104	11900	12.44	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
29	20241202	130710	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13340	-230	5	-1.69	813214090	60813	71.34	13650	13800	13100	17640	9500	13570	13372.37	1.72	8835	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2778	-10.41	3.94	12	0.29	-1282.00	3384.00	37900	20240104	-64.80	11900	20241115	12.10	37900	-64.80	20240104	11900	12.10	20241115	37900	-64.80	20240104	11900	12.10	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
30	20241202	120724	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13340	-230	5	-1.69	769748540	57550	67.51	13650	13800	13100	17640	9500	13570	13375.30	1.72	7893	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2778	-10.41	3.94	12	0.28	-1282.00	3384.00	37900	20240104	-64.80	11900	20241115	12.10	37900	-64.80	20240104	11900	12.10	20241115	37900	-64.80	20240104	11900	12.10	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
31	20241202	110644	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13360	-210	5	-1.55	654579630	48907	57.37	13650	13800	13100	17640	9500	13570	13384.17	1.72	4220	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2782	-10.42	3.95	12	0.23	-1282.00	3384.00	37900	20240104	-64.75	11900	20241115	12.27	37900	-64.75	20240104	11900	12.27	20241115	37900	-64.75	20240104	11900	12.27	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
32	20241202	100646	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13310	-260	5	-1.92	410923480	30542	35.83	13650	13800	13240	17640	9500	13570	13454.37	1.72	-143	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2772	-10.38	3.93	12	0.15	-1282.00	3384.00	37900	20240104	-64.88	11900	20241115	11.85	37900	-64.88	20240104	11900	11.85	20241115	37900	-64.88	20240104	11900	11.85	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N
33	20241202	090645	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	13660	90	2	0.66	53045560	3874	4.54	13650	13800	13650	17640	9500	13570	13692.71	1.72	918	14436	14002	13756	13322	13076	13880	13200	106	4070	500	9770	10	1	20823124	2844	-10.66	4.04	12	0.02	-1282.00	3384.00	37900	20240104	-63.96	11900	20241115	14.79	37900	-63.96	20240104	11900	14.79	20241115	37900	-63.96	20240104	11900	14.79	20241115	2.67	N	094360	500	105 억	358894	N	N	97	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History