KissMeData/178320/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	160826	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27400	-150	5	-0.54	8110350200	294796	57.10	27550	27900	27200	35800	19300	27550	27511.78	7.24	-38120	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15412	-45.67	2.04	12	0.52	-600.00	13461.00	36250	20240527	-24.41	16330	20231221	67.79	36250	-24.41	20240527	17870	53.33	20240102	36250	-24.41	20240527	16330	67.79	20231221	2.04	N	178320	500	281 억	4070631	N	N	753	N	N
3	20241205	150832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27400	-150	5	-0.54	7583204750	275565	53.37	27550	27900	27200	35800	19300	27550	27518.70	7.24	-47162	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15412	-45.67	2.04	12	0.49	-600.00	13461.00	36250	20240527	-24.41	16330	20231221	67.79	36250	-24.41	20240527	17870	53.33	20240102	36250	-24.41	20240527	16330	67.79	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
4	20241205	140818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27650	100	2	0.36	5640690600	204961	39.70	27550	27900	27200	35800	19300	27550	27520.74	7.24	-27769	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15553	-46.08	2.05	12	0.36	-600.00	13461.00	36250	20240527	-23.72	16330	20231221	69.32	36250	-23.72	20240527	17870	54.73	20240102	36250	-23.72	20240527	16330	69.32	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
5	20241205	130828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27550	0	3	0.00	4484734350	163277	31.62	27550	27700	27200	35800	19300	27550	27466.81	7.24	-28575	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15496	-45.92	2.05	12	0.29	-600.00	13461.00	36250	20240527	-24.00	16330	20231221	68.71	36250	-24.00	20240527	17870	54.17	20240102	36250	-24.00	20240527	16330	68.71	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
6	20241205	120828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27600	50	2	0.18	3915513600	142619	27.62	27550	27700	27200	35800	19300	27550	27454.06	7.24	-27614	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15524	-46.00	2.05	12	0.25	-600.00	13461.00	36250	20240527	-23.86	16330	20231221	69.01	36250	-23.86	20240527	17870	54.45	20240102	36250	-23.86	20240527	16330	69.01	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
7	20241205	110827	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27300	-250	5	-0.91	3237797350	117874	22.83	27550	27700	27200	35800	19300	27550	27467.98	7.24	-31127	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15356	-45.50	2.03	12	0.21	-600.00	13461.00	36250	20240527	-24.69	16330	20231221	67.18	36250	-24.69	20240527	17870	52.77	20240102	36250	-24.69	20240527	16330	67.18	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
8	20241205	100824	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27550	0	3	0.00	2545169700	92613	17.94	27550	27700	27200	35800	19300	27550	27481.45	7.24	-25037	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15496	-45.92	2.05	12	0.16	-600.00	13461.00	36250	20240527	-24.00	16330	20231221	68.71	36250	-24.00	20240527	17870	54.17	20240102	36250	-24.00	20240527	16330	68.71	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
9	20241205	090831	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27300	-250	5	-0.91	666555900	24233	4.69	27550	27700	27300	35800	19300	27550	27505.31	7.24	-7147	28816	28182	27566	26932	26316	28500	27250	281	8250	500	20380	50	1	56247954	15356	-45.50	2.03	12	0.04	-600.00	13461.00	36250	20240527	-24.69	16330	20231221	67.18	36250	-24.69	20240527	17870	52.77	20240102	36250	-24.69	20240527	16330	67.18	20231221	2.04	N	178320	500	281 억	4070631	N	N	1690	N	N
10	20241204	160813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27550	-400	5	-1.43	14213930250	514370	48.45	27050	28200	26950	36300	19600	27950	27633.71	7.21	14988	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15496	-45.92	2.05	12	0.91	-600.00	13461.00	36250	20240527	-24.00	16330	20231221	68.71	36250	-24.00	20240527	17870	54.17	20240102	36250	-24.00	20240527	16330	68.71	20231221	2.08	N	178320	500	281 억	4053032	N	N	1690	N	N
11	20241204	150813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27550	-400	5	-1.43	13514691400	488997	46.06	27050	28200	26950	36300	19600	27950	27637.58	7.21	21013	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15496	-45.92	2.05	12	0.87	-600.00	13461.00	36250	20240527	-24.00	16330	20231221	68.71	36250	-24.00	20240527	17870	54.17	20240102	36250	-24.00	20240527	16330	68.71	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
12	20241204	140815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27400	-550	5	-1.97	12666627700	458133	43.16	27050	28200	26950	36300	19600	27950	27648.36	7.21	28516	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15412	-45.67	2.04	12	0.81	-600.00	13461.00	36250	20240527	-24.41	16330	20231221	67.79	36250	-24.41	20240527	17870	53.33	20240102	36250	-24.41	20240527	16330	67.79	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
13	20241204	130810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27800	-150	5	-0.54	11027971800	398604	37.55	27050	28200	26950	36300	19600	27950	27666.49	7.21	46803	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15637	-46.33	2.07	12	0.71	-600.00	13461.00	36250	20240527	-23.31	16330	20231221	70.24	36250	-23.31	20240527	17870	55.57	20240102	36250	-23.31	20240527	16330	70.24	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
14	20241204	120806	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27750	-200	5	-0.72	10331924500	373600	35.19	27050	28200	26950	36300	19600	27950	27655.04	7.21	47604	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15609	-46.25	2.06	12	0.66	-600.00	13461.00	36250	20240527	-23.45	16330	20231221	69.93	36250	-23.45	20240527	17870	55.29	20240102	36250	-23.45	20240527	16330	69.93	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
15	20241204	110756	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27850	-100	5	-0.36	9101317500	329244	31.02	27050	28200	26950	36300	19600	27950	27643.08	7.21	38300	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15665	-46.42	2.07	12	0.59	-600.00	13461.00	36250	20240527	-23.17	16330	20231221	70.55	36250	-23.17	20240527	17870	55.85	20240102	36250	-23.17	20240527	16330	70.55	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
16	20241204	100802	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	28100	150	2	0.54	7397372200	268276	25.27	27050	28200	26950	36300	19600	27950	27573.74	7.21	38834	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15806	-46.83	2.09	12	0.48	-600.00	13461.00	36250	20240527	-22.48	16330	20231221	72.08	36250	-22.48	20240527	17870	57.25	20240102	36250	-22.48	20240527	16330	72.08	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
17	20241204	090818	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27400	-550	5	-1.97	2064581300	75703	7.13	27050	27750	26950	36300	19600	27950	27272.12	7.21	17913	30350	29150	27600	26400	24850	29750	27000	281	8350	500	20680	50	1	56247954	15412	-45.67	2.04	12	0.13	-600.00	13461.00	36250	20240527	-24.41	16330	20231221	67.79	36250	-24.41	20240527	17870	53.33	20240102	36250	-24.41	20240527	16330	67.79	20231221	2.08	N	178320	500	281 억	4053032	N	N	1498	N	N
18	20241203	160845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27950	2150	2	8.33	29036460850	1059194	349.07	26250	28800	26050	33500	18100	25800	27413.96	6.90	134157	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15721	-46.58	2.08	12	1.88	-600.00	13461.00	36250	20240527	-22.90	16330	20231221	71.16	36250	-22.90	20240527	17870	56.41	20240102	36250	-22.90	20240527	16330	71.16	20231221	2.10	N	178320	500	281 억	3882162	N	N	1488	N	N
19	20241203	150920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27800	2000	2	7.75	28210961100	1029594	339.31	26250	28800	26050	33500	18100	25800	27400.45	6.90	124478	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15637	-46.33	2.07	12	1.83	-600.00	13461.00	36250	20240527	-23.31	16330	20231221	70.24	36250	-23.31	20240527	17870	55.57	20240102	36250	-23.31	20240527	16330	70.24	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
20	20241203	140905	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	28000	2200	2	8.53	26494293850	968088	319.04	26250	28800	26050	33500	18100	25800	27368.03	6.90	103810	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15749	-46.67	2.08	12	1.72	-600.00	13461.00	36250	20240527	-22.76	16330	20231221	71.46	36250	-22.76	20240527	17870	56.69	20240102	36250	-22.76	20240527	16330	71.46	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
21	20241203	130907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	28450	2650	2	10.27	22164670400	814754	268.51	26250	28500	26050	33500	18100	25800	27204.53	6.90	95874	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	16003	-47.42	2.11	12	1.45	-600.00	13461.00	36250	20240527	-21.52	16330	20231221	74.22	36250	-21.52	20240527	17870	59.21	20240102	36250	-21.52	20240527	16330	74.22	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
22	20241203	120918	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27400	1600	2	6.20	15413550050	572650	188.72	26250	27700	26050	33500	18100	25800	26916.63	6.90	20723	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15412	-45.67	2.04	12	1.02	-600.00	13461.00	36250	20240527	-24.41	16330	20231221	67.79	36250	-24.41	20240527	17870	53.33	20240102	36250	-24.41	20240527	16330	67.79	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
23	20241203	110900	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26750	950	2	3.68	12965802850	482448	159.00	26250	27700	26050	33500	18100	25800	26875.55	6.90	-13554	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15046	-44.58	1.99	12	0.86	-600.00	13461.00	36250	20240527	-26.21	16330	20231221	63.81	36250	-26.21	20240527	17870	49.69	20240102	36250	-26.21	20240527	16330	63.81	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
24	20241203	100844	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	27200	1400	2	5.43	9669492300	360096	118.67	26250	27700	26050	33500	18100	25800	26853.22	6.90	-12732	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	15299	-45.33	2.02	12	0.64	-600.00	13461.00	36250	20240527	-24.97	16330	20231221	66.56	36250	-24.97	20240527	17870	52.21	20240102	36250	-24.97	20240527	16330	66.56	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
25	20241203	090836	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	26400	600	2	2.33	1108563250	41915	13.81	26250	26650	26250	33500	18100	25800	26451.51	6.90	10271	26366	26082	25716	25432	25066	26225	25575	281	7700	500	19090	50	1	56247954	14849	-44.00	1.96	12	0.07	-600.00	13461.00	36250	20240527	-27.17	16330	20231221	61.67	36250	-27.17	20240527	17870	47.73	20240102	36250	-27.17	20240527	16330	61.67	20231221	2.10	N	178320	500	281 억	3882162	N	N	39	N	N
26	20241202	160824	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25800	350	2	1.38	7711014200	300811	54.92	25600	26000	25350	33050	17850	25450	25634.59	6.82	55306	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14512	-43.00	1.92	12	0.53	-600.00	13461.00	36250	20240527	-28.83	16330	20231221	57.99	36250	-28.83	20240527	17870	44.38	20240102	36250	-28.83	20240527	16330	57.99	20231221	2.08	N	178320	500	281 억	3836733	N	N	39	N	N
27	20241202	150928	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25700	250	2	0.98	7336537900	286269	52.26	25600	26000	25350	33050	17850	25450	25629.07	6.82	51070	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14456	-42.83	1.91	12	0.51	-600.00	13461.00	36250	20240527	-29.10	16330	20231221	57.38	36250	-29.10	20240527	17870	43.82	20240102	36250	-29.10	20240527	16330	57.38	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
28	20241202	140843	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25650	200	2	0.79	6118733400	238847	43.61	25600	26000	25350	33050	17850	25450	25618.86	6.82	44405	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14428	-42.75	1.91	12	0.42	-600.00	13461.00	36250	20240527	-29.24	16330	20231221	57.07	36250	-29.24	20240527	17870	43.54	20240102	36250	-29.24	20240527	16330	57.07	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
29	20241202	130836	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25400	-50	5	-0.20	5285223200	206323	37.67	25600	26000	25350	33050	17850	25450	25617.48	6.82	36814	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14287	-42.33	1.89	12	0.37	-600.00	13461.00	36250	20240527	-29.93	16330	20231221	55.54	36250	-29.93	20240527	17870	42.14	20240102	36250	-29.93	20240527	16330	55.54	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
30	20241202	120854	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25400	-50	5	-0.20	4455963250	173717	31.72	25600	26000	25350	33050	17850	25450	25652.46	6.82	36442	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14287	-42.33	1.89	12	0.31	-600.00	13461.00	36250	20240527	-29.93	16330	20231221	55.54	36250	-29.93	20240527	17870	42.14	20240102	36250	-29.93	20240527	16330	55.54	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
31	20241202	110808	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25500	50	2	0.20	3520356750	136949	25.00	25600	26000	25400	33050	17850	25450	25708.44	6.82	24409	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14343	-42.50	1.89	12	0.24	-600.00	13461.00	36250	20240527	-29.66	16330	20231221	56.15	36250	-29.66	20240527	17870	42.70	20240102	36250	-29.66	20240527	16330	56.15	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
32	20241202	100815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25650	200	2	0.79	2383367850	92402	16.87	25600	26000	25550	33050	17850	25450	25799.15	6.82	11348	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14428	-42.75	1.91	12	0.16	-600.00	13461.00	36250	20240527	-29.24	16330	20231221	57.07	36250	-29.24	20240527	17870	43.54	20240102	36250	-29.24	20240527	16330	57.07	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N
33	20241202	090813	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	25800	350	2	1.38	752271050	29187	5.33	25600	25950	25600	33050	17850	25450	25791.78	6.82	5255	26916	26182	25666	24932	24416	25925	24675	281	7600	500	18830	50	1	56247954	14512	-43.00	1.92	12	0.05	-600.00	13461.00	36250	20240527	-28.83	16330	20231221	57.99	36250	-28.83	20240527	17870	44.38	20240102	36250	-28.83	20240527	16330	57.99	20231221	2.08	N	178320	500	281 억	3836733	N	N	1571	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History