KissMeData/179900/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	160828	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	1309287500	58722	66.42	22050	23000	21600	29050	15650	22350	22296.37	5.18	7	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.36	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
3	20241205	150834	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22550	200	2	0.89	1255859450	56354	63.74	22050	23000	21600	29050	15650	22350	22285.19	5.18	733	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3673	-13.70	18.53	12	0.35	-1646.00	1217.00	42550	20240112	-47.00	19250	20240923	17.14	42550	-47.00	20240112	19250	17.14	20240923	42550	-47.00	20240112	19250	17.14	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
4	20241205	140820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	1085658950	48802	55.20	22050	23000	21600	29050	15650	22350	22246.20	5.18	1262	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.30	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
5	20241205	130830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	400	2	1.79	975754150	43965	49.73	22050	23000	21600	29050	15650	22350	22193.88	5.18	1778	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3705	-13.82	18.69	12	0.27	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
6	20241205	120830	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22700	350	2	1.57	853739000	38619	43.68	22050	22800	21600	29050	15650	22350	22106.71	5.18	3673	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3697	-13.79	18.65	12	0.24	-1646.00	1217.00	42550	20240112	-46.65	19250	20240923	17.92	42550	-46.65	20240112	19250	17.92	20240923	42550	-46.65	20240112	19250	17.92	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
7	20241205	110829	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	250	2	1.12	745443000	33851	38.29	22050	22700	21600	29050	15650	22350	22021.30	5.18	5068	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3681	-13.73	18.57	12	0.21	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
8	20241205	100825	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22200	-150	5	-0.67	534442650	24444	27.65	22050	22350	21600	29050	15650	22350	21863.96	5.18	2361	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3616	-13.49	18.24	12	0.15	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
9	20241205	090832	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	21900	-450	5	-2.01	116066050	5282	5.97	22050	22350	21850	29050	15650	22350	21973.88	5.18	-1860	23950	23150	22500	21700	21050	22825	21375	81	6700	500	16090	50	1	16286895	3567	-13.30	18.00	12	0.03	-1646.00	1217.00	42550	20240112	-48.53	19250	20240923	13.77	42550	-48.53	20240112	19250	13.77	20240923	42550	-48.53	20240112	19250	13.77	20240923	0.17	N	179900	500	81 억	843418	N	N	0	N	N
10	20241204	160815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22350	-1150	5	-4.89	1962344450	88213	156.97	22550	23300	21850	30550	16450	23500	22245.52	5.16	3109	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3640	-13.58	18.36	12	0.54	-1646.00	1217.00	42550	20240112	-47.47	19250	20240923	16.10	42550	-47.47	20240112	19250	16.10	20240923	42550	-47.47	20240112	19250	16.10	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
11	20241204	150815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22150	-1350	5	-5.74	1803283650	81008	144.15	22550	23300	21850	30550	16450	23500	22260.56	5.16	2720	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3608	-13.46	18.20	12	0.50	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
12	20241204	140816	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22100	-1400	5	-5.96	1514298100	67922	120.86	22550	23300	21850	30550	16450	23500	22294.66	5.16	4005	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3599	-13.43	18.16	12	0.42	-1646.00	1217.00	42550	20240112	-48.06	19250	20240923	14.81	42550	-48.06	20240112	19250	14.81	20240923	42550	-48.06	20240112	19250	14.81	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
13	20241204	130812	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22050	-1450	5	-6.17	1274322150	57044	101.51	22550	23300	21850	30550	16450	23500	22339.28	5.16	7124	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3591	-13.40	18.12	12	0.35	-1646.00	1217.00	42550	20240112	-48.18	19250	20240923	14.55	42550	-48.18	20240112	19250	14.55	20240923	42550	-48.18	20240112	19250	14.55	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
14	20241204	120807	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22150	-1350	5	-5.74	1024328200	45736	81.38	22550	23300	21850	30550	16450	23500	22396.54	5.16	10940	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3608	-13.46	18.20	12	0.28	-1646.00	1217.00	42550	20240112	-47.94	19250	20240923	15.06	42550	-47.94	20240112	19250	15.06	20240923	42550	-47.94	20240112	19250	15.06	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
15	20241204	110758	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22400	-1100	5	-4.68	962942250	42971	76.46	22550	23300	21850	30550	16450	23500	22409.12	5.16	11656	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3648	-13.61	18.41	12	0.26	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
16	20241204	100804	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	-850	5	-3.62	485729900	21387	38.06	22550	23300	22400	30550	16450	23500	22711.46	5.16	7280	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3689	-13.76	18.61	12	0.13	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
17	20241204	090820	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-400	5	-1.70	94507100	4120	7.33	22550	23300	22550	30550	16450	23500	22938.62	5.16	1122	24800	24150	23100	22450	21400	24475	22775	81	7050	500	16920	50	1	16286895	3762	-14.03	18.98	12	0.03	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	840412	N	N	551	N	N
18	20241203	160847	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23500	200	2	0.86	1281153950	56178	202.95	23300	23750	22050	30250	16350	23300	22804.02	5.17	-4551	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3827	-14.28	19.31	12	0.34	-1646.00	1217.00	42550	20240112	-44.77	19250	20240923	22.08	42550	-44.77	20240112	19250	22.08	20240923	42550	-44.77	20240112	19250	22.08	20240923	0.18	N	179900	500	81 억	841860	N	N	549	N	N
19	20241203	150922	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23350	50	2	0.21	1160680650	51013	184.29	23300	23750	22050	30250	16350	23300	22752.64	5.17	-2697	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3803	-14.19	19.19	12	0.31	-1646.00	1217.00	42550	20240112	-45.12	19250	20240923	21.30	42550	-45.12	20240112	19250	21.30	20240923	42550	-45.12	20240112	19250	21.30	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
20	20241203	140907	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-200	5	-0.86	960588700	42478	153.46	23300	23400	22050	30250	16350	23300	22613.79	5.17	527	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.26	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
21	20241203	130909	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22600	-700	5	-3.00	678222050	30253	109.29	23300	23300	22050	30250	16350	23300	22418.34	5.17	-1435	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3681	-13.73	18.57	12	0.19	-1646.00	1217.00	42550	20240112	-46.89	19250	20240923	17.40	42550	-46.89	20240112	19250	17.40	20240923	42550	-46.89	20240112	19250	17.40	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
22	20241203	120920	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22650	-650	5	-2.79	640558950	28594	103.30	23300	23300	22050	30250	16350	23300	22401.87	5.17	-980	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3689	-13.76	18.61	12	0.18	-1646.00	1217.00	42550	20240112	-46.77	19250	20240923	17.66	42550	-46.77	20240112	19250	17.66	20240923	42550	-46.77	20240112	19250	17.66	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
23	20241203	110902	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22200	-1100	5	-4.72	485600400	21679	78.32	23300	23300	22050	30250	16350	23300	22399.58	5.17	-1348	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3616	-13.49	18.24	12	0.13	-1646.00	1217.00	42550	20240112	-47.83	19250	20240923	15.32	42550	-47.83	20240112	19250	15.32	20240923	42550	-47.83	20240112	19250	15.32	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
24	20241203	100846	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22400	-900	5	-3.86	291659700	12953	46.79	23300	23300	22200	30250	16350	23300	22516.77	5.17	2567	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3648	-13.61	18.41	12	0.08	-1646.00	1217.00	42550	20240112	-47.36	19250	20240923	16.36	42550	-47.36	20240112	19250	16.36	20240923	42550	-47.36	20240112	19250	16.36	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
25	20241203	090838	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23100	-200	5	-0.86	11767800	510	1.84	23300	23300	22950	30250	16350	23300	23074.12	5.17	-71	24400	23850	23200	22650	22000	23525	22325	81	6950	500	16770	50	1	16286895	3762	-14.03	18.98	12	0.00	-1646.00	1217.00	42550	20240112	-45.71	19250	20240923	20.00	42550	-45.71	20240112	19250	20.00	20240923	42550	-45.71	20240112	19250	20.00	20240923	0.18	N	179900	500	81 억	841860	N	N	0	N	N
26	20241202	160826	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23300	200	2	0.87	636037800	27671	76.42	23700	23750	22550	30000	16200	23100	22985.71	5.18	-92	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3795	-14.16	19.15	12	0.17	-1646.00	1217.00	42550	20240112	-45.24	19250	20240923	21.04	42550	-45.24	20240112	19250	21.04	20240923	42550	-45.24	20240112	19250	21.04	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
27	20241202	150930	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23200	100	2	0.43	585111950	25475	70.35	23700	23750	22550	30000	16200	23100	22968.08	5.18	29	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3779	-14.09	19.06	12	0.16	-1646.00	1217.00	42550	20240112	-45.48	19250	20240923	20.52	42550	-45.48	20240112	19250	20.52	20240923	42550	-45.48	20240112	19250	20.52	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
28	20241202	140845	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23000	-100	5	-0.43	489204850	21307	58.84	23700	23750	22550	30000	16200	23100	22959.82	5.18	-649	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3746	-13.97	18.90	12	0.13	-1646.00	1217.00	42550	20240112	-45.95	19250	20240923	19.48	42550	-45.95	20240112	19250	19.48	20240923	42550	-45.95	20240112	19250	19.48	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
29	20241202	130837	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-250	5	-1.08	438567000	19099	52.74	23700	23750	22550	30000	16200	23100	22962.83	5.18	-830	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3722	-13.88	18.78	12	0.12	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
30	20241202	120856	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22850	-250	5	-1.08	325833450	14136	39.04	23700	23750	22550	30000	16200	23100	23049.90	5.18	-667	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3722	-13.88	18.78	12	0.09	-1646.00	1217.00	42550	20240112	-46.30	19250	20240923	18.70	42550	-46.30	20240112	19250	18.70	20240923	42550	-46.30	20240112	19250	18.70	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
31	20241202	110810	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22900	-200	5	-0.87	309712750	13430	37.09	23700	23750	22550	30000	16200	23100	23061.26	5.18	-564	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3730	-13.91	18.82	12	0.08	-1646.00	1217.00	42550	20240112	-46.18	19250	20240923	18.96	42550	-46.18	20240112	19250	18.96	20240923	42550	-46.18	20240112	19250	18.96	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
32	20241202	100817	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	22750	-350	5	-1.52	224635800	9689	26.76	23700	23750	22650	30000	16200	23100	23184.62	5.18	-374	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3705	-13.82	18.69	12	0.06	-1646.00	1217.00	42550	20240112	-46.53	19250	20240923	18.18	42550	-46.53	20240112	19250	18.18	20240923	42550	-46.53	20240112	19250	18.18	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N
33	20241202	090815	57	100.00	KSQ150	일반전기전자	N	N	N	N	N	23600	500	2	2.16	60109400	2554	7.05	23700	23750	23250	30000	16200	23100	23535.40	5.18	19	24366	23732	23166	22532	21966	23450	22250	81	6900	500	16630	50	1	16286895	3844	-14.34	19.39	12	0.02	-1646.00	1217.00	42550	20240112	-44.54	19250	20240923	22.60	42550	-44.54	20240112	19250	22.60	20240923	42550	-44.54	20240112	19250	22.60	20240923	0.18	N	179900	500	81 억	843350	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History