KissMeData/222800/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	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	160913	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10650	-110	5	-1.02	1850308480	171663	105.58	10830	10980	10580	13980	7540	10760	10778.90	8.87	12557	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3392	-2.95	0.72	12	0.54	-3606.00	14716.00	43100	20240104	-75.29	10580	20241205	0.66	43100	-75.29	20240104	10580	0.66	20241205	43100	-75.29	20240104	10580	0.66	20241205	2.72	N	222800	500	159 억	2825202	N	N	2157	N	N
3	20241205	150920	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10720	-40	5	-0.37	1759632830	163171	100.36	10830	10980	10580	13980	7540	10760	10783.98	8.87	11176	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3415	-2.97	0.73	12	0.51	-3606.00	14716.00	43100	20240104	-75.13	10580	20241205	1.32	43100	-75.13	20240104	10580	1.32	20241205	43100	-75.13	20240104	10580	1.32	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
4	20241205	140906	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10810	50	2	0.46	1535024420	142188	87.45	10830	10980	10580	13980	7540	10760	10795.74	8.87	10935	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3443	-3.00	0.73	12	0.45	-3606.00	14716.00	43100	20240104	-74.92	10580	20241205	2.17	43100	-74.92	20240104	10580	2.17	20241205	43100	-74.92	20240104	10580	2.17	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
5	20241205	130915	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10780	20	2	0.19	1291847770	119609	73.56	10830	10980	10580	13980	7540	10760	10800.59	8.87	6004	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3434	-2.99	0.73	12	0.38	-3606.00	14716.00	43100	20240104	-74.99	10580	20241205	1.89	43100	-74.99	20240104	10580	1.89	20241205	43100	-74.99	20240104	10580	1.89	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
6	20241205	120915	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10960	200	2	1.86	961447220	89140	54.82	10830	10980	10580	13980	7540	10760	10785.81	8.87	-9103	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3491	-3.04	0.74	12	0.28	-3606.00	14716.00	43100	20240104	-74.57	10580	20241205	3.59	43100	-74.57	20240104	10580	3.59	20241205	43100	-74.57	20240104	10580	3.59	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
7	20241205	110914	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10880	120	2	1.12	792118200	73644	45.29	10830	10920	10580	13980	7540	10760	10756.05	8.87	-14649	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3466	-3.02	0.74	12	0.23	-3606.00	14716.00	43100	20240104	-74.76	10580	20241205	2.84	43100	-74.76	20240104	10580	2.84	20241205	43100	-74.76	20240104	10580	2.84	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
8	20241205	100911	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10720	-40	5	-0.37	601986420	56091	34.50	10830	10880	10580	13980	7540	10760	10732.32	8.87	-17108	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3415	-2.97	0.73	12	0.18	-3606.00	14716.00	43100	20240104	-75.13	10580	20241205	1.32	43100	-75.13	20240104	10580	1.32	20241205	43100	-75.13	20240104	10580	1.32	20241205	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
9	20241205	090919	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10720	-40	5	-0.37	151416700	14031	8.63	10830	10880	10660	13980	7540	10760	10791.58	8.87	-6608	11286	11022	10826	10562	10366	11155	10695	159	3220	500	7530	10	1	31854143	3415	-2.97	0.73	12	0.04	-3606.00	14716.00	43100	20240104	-75.13	10630	20241204	0.85	43100	-75.13	20240104	10630	0.85	20241204	43100	-75.13	20240104	10630	0.85	20241204	2.72	N	222800	500	159 억	2825202	N	N	2514	N	N
10	20241204	160859	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10760	-340	5	-3.06	1759435730	162457	64.02	10710	11090	10630	14430	7770	11100	10830.23	8.92	-18041	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3428	-2.98	0.73	12	0.51	-3606.00	14716.00	43100	20240104	-75.03	10630	20241204	1.22	43100	-75.03	20240104	10630	1.22	20241204	43100	-75.03	20240104	10630	1.22	20241204	2.76	N	222800	500	159 억	2842045	N	N	2513	N	N
11	20241204	150859	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10780	-320	5	-2.88	1644264650	151764	59.81	10710	11090	10630	14430	7770	11100	10834.35	8.92	-15603	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3434	-2.99	0.73	12	0.48	-3606.00	14716.00	43100	20240104	-74.99	10630	20241204	1.41	43100	-74.99	20240104	10630	1.41	20241204	43100	-74.99	20240104	10630	1.41	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
12	20241204	140901	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10690	-410	5	-3.69	1430477450	131893	51.98	10710	11090	10630	14430	7770	11100	10845.74	8.92	-11197	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3405	-2.96	0.73	12	0.41	-3606.00	14716.00	43100	20240104	-75.20	10630	20241204	0.56	43100	-75.20	20240104	10630	0.56	20241204	43100	-75.20	20240104	10630	0.56	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
13	20241204	130854	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10800	-300	5	-2.70	1272548050	117185	46.18	10710	11090	10630	14430	7770	11100	10859.31	8.92	-5498	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3440	-3.00	0.73	12	0.37	-3606.00	14716.00	43100	20240104	-74.94	10630	20241204	1.60	43100	-74.94	20240104	10630	1.60	20241204	43100	-74.94	20240104	10630	1.60	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
14	20241204	120849	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10810	-290	5	-2.61	1168802100	107535	42.38	10710	11090	10630	14430	7770	11100	10869.04	8.92	-4573	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3443	-3.00	0.73	12	0.34	-3606.00	14716.00	43100	20240104	-74.92	10630	20241204	1.69	43100	-74.92	20240104	10630	1.69	20241204	43100	-74.92	20240104	10630	1.69	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
15	20241204	110842	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10750	-350	5	-3.15	994942890	91389	36.01	10710	11090	10630	14430	7770	11100	10886.90	8.92	526	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3424	-2.98	0.73	12	0.29	-3606.00	14716.00	43100	20240104	-75.06	10630	20241204	1.13	43100	-75.06	20240104	10630	1.13	20241204	43100	-75.06	20240104	10630	1.13	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
16	20241204	100846	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10910	-190	5	-1.71	652188140	59643	23.50	10710	11090	10630	14430	7770	11100	10934.86	8.92	-1772	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3475	-3.03	0.74	12	0.19	-3606.00	14716.00	43100	20240104	-74.69	10630	20241204	2.63	43100	-74.69	20240104	10630	2.63	20241204	43100	-74.69	20240104	10630	2.63	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
17	20241204	090905	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10980	-120	5	-1.08	315325820	28964	11.41	10710	11090	10630	14430	7770	11100	10886.82	8.92	1144	11560	11330	11020	10790	10480	11445	10905	159	3330	500	7770	10	1	31854143	3498	-3.04	0.75	12	0.09	-3606.00	14716.00	43100	20240104	-74.52	10630	20241204	3.29	43100	-74.52	20240104	10630	3.29	20241204	43100	-74.52	20240104	10630	3.29	20241204	2.76	N	222800	500	159 억	2842045	N	N	6795	N	N
18	20241203	160937	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11100	440	2	4.13	2781471780	251356	119.09	10710	11250	10710	13850	7470	10660	11066.05	8.68	70451	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3536	-3.08	0.75	12	0.79	-3606.00	14716.00	43100	20240104	-74.25	10660	20241202	4.13	43100	-74.25	20240104	10660	4.13	20241202	43100	-74.25	20240104	10660	4.13	20241202	2.82	N	222800	500	159 억	2764134	N	N	6772	N	N
19	20241203	151013	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11090	430	2	4.03	2537050730	229261	108.62	10710	11250	10710	13850	7470	10660	11066.42	8.68	62611	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3533	-3.08	0.75	12	0.72	-3606.00	14716.00	43100	20240104	-74.27	10660	20241202	4.03	43100	-74.27	20240104	10660	4.03	20241202	43100	-74.27	20240104	10660	4.03	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
20	20241203	140954	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11220	560	2	5.25	2112334950	191166	90.57	10710	11250	10710	13850	7470	10660	11049.98	8.68	48926	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3574	-3.11	0.76	12	0.60	-3606.00	14716.00	43100	20240104	-73.97	10660	20241202	5.25	43100	-73.97	20240104	10660	5.25	20241202	43100	-73.97	20240104	10660	5.25	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
21	20241203	130956	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11130	470	2	4.41	1767466640	160259	75.93	10710	11160	10710	13850	7470	10660	11029.08	8.68	31118	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3545	-3.09	0.76	12	0.50	-3606.00	14716.00	43100	20240104	-74.18	10660	20241202	4.41	43100	-74.18	20240104	10660	4.41	20241202	43100	-74.18	20240104	10660	4.41	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
22	20241203	121007	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11150	490	2	4.60	1595514590	144808	68.61	10710	11160	10710	13850	7470	10660	11018.42	8.68	24347	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3552	-3.09	0.76	12	0.45	-3606.00	14716.00	43100	20240104	-74.13	10660	20241202	4.60	43100	-74.13	20240104	10660	4.60	20241202	43100	-74.13	20240104	10660	4.60	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
23	20241203	110950	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11040	380	2	3.56	1328843350	120742	57.20	10710	11120	10710	13850	7470	10660	11005.97	8.68	10293	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3517	-3.06	0.75	12	0.38	-3606.00	14716.00	43100	20240104	-74.39	10660	20241202	3.56	43100	-74.39	20240104	10660	3.56	20241202	43100	-74.39	20240104	10660	3.56	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
24	20241203	100935	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11000	340	2	3.19	1199542230	109021	51.65	10710	11120	10710	13850	7470	10660	11003.22	8.68	4765	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3504	-3.05	0.75	12	0.34	-3606.00	14716.00	43100	20240104	-74.48	10660	20241202	3.19	43100	-74.48	20240104	10660	3.19	20241202	43100	-74.48	20240104	10660	3.19	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
25	20241203	090926	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	11050	390	2	3.66	315968060	28929	13.71	10710	11050	10710	13850	7470	10660	10923.24	8.68	12330	11246	10952	10806	10512	10366	10880	10440	159	3190	500	7460	10	1	31854143	3520	-3.06	0.75	12	0.09	-3606.00	14716.00	43100	20240104	-74.36	10660	20241202	3.66	43100	-74.36	20240104	10660	3.66	20241202	43100	-74.36	20240104	10660	3.66	20241202	2.82	N	222800	500	159 억	2764134	N	N	637	N	N
26	20241202	160912	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10660	-300	5	-2.74	2264766080	209165	86.76	11000	11100	10660	14240	7680	10960	10828.19	8.54	44063	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3396	-2.96	0.72	12	0.66	-3606.00	14716.00	43100	20240104	-75.27	10660	20241202	0.00	43100	-75.27	20240104	10660	0.00	20241202	43100	-75.27	20240104	10660	0.00	20241202	2.85	N	222800	500	159 억	2721285	N	N	637	N	N
27	20241202	151019	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10700	-260	5	-2.37	2002554690	184608	76.57	11000	11100	10690	14240	7680	10960	10847.60	8.54	35382	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3408	-2.97	0.73	12	0.58	-3606.00	14716.00	43100	20240104	-75.17	10690	20241202	0.09	43100	-75.17	20240104	10690	0.09	20241202	43100	-75.17	20240104	10690	0.09	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
28	20241202	140948	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10850	-110	5	-1.00	1648347470	151715	62.93	11000	11100	10730	14240	7680	10960	10864.76	8.54	34723	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3456	-3.01	0.74	12	0.48	-3606.00	14716.00	43100	20240104	-74.83	10730	20241202	1.12	43100	-74.83	20240104	10730	1.12	20241202	43100	-74.83	20240104	10730	1.12	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
29	20241202	130923	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10790	-170	5	-1.55	1403063070	129177	53.58	11000	11100	10730	14240	7680	10960	10861.55	8.54	35663	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3437	-2.99	0.73	12	0.41	-3606.00	14716.00	43100	20240104	-74.97	10730	20241202	0.56	43100	-74.97	20240104	10730	0.56	20241202	43100	-74.97	20240104	10730	0.56	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
30	20241202	120942	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10830	-130	5	-1.19	1237052570	113800	47.20	11000	11100	10730	14240	7680	10960	10870.41	8.54	31944	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3450	-3.00	0.74	12	0.36	-3606.00	14716.00	43100	20240104	-74.87	10730	20241202	0.93	43100	-74.87	20240104	10730	0.93	20241202	43100	-74.87	20240104	10730	0.93	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
31	20241202	110851	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10850	-110	5	-1.00	1103990250	101519	42.11	11000	11100	10730	14240	7680	10960	10874.71	8.54	29529	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3456	-3.01	0.74	12	0.32	-3606.00	14716.00	43100	20240104	-74.83	10730	20241202	1.12	43100	-74.83	20240104	10730	1.12	20241202	43100	-74.83	20240104	10730	1.12	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
32	20241202	100905	55	60.00	KSQ150	신저가	일반전기전자	N	N	N	Y	60	N	10820	-140	5	-1.28	811066420	74528	30.91	11000	11100	10770	14240	7680	10960	10882.71	8.54	19505	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3447	-3.00	0.74	12	0.23	-3606.00	14716.00	43100	20240104	-74.90	10770	20241202	0.46	43100	-74.90	20240104	10770	0.46	20241202	43100	-74.90	20240104	10770	0.46	20241202	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N
33	20241202	090900	55	60.00	KSQ150		일반전기전자	N	N	N	Y	60	N	10950	-10	5	-0.09	139207380	12632	5.24	11000	11100	10950	14240	7680	10960	11020.22	8.54	2393	11713	11336	11133	10756	10553	11235	10655	159	3280	500	7670	10	1	31854143	3488	-3.04	0.74	12	0.04	-3606.00	14716.00	43100	20240104	-74.59	10930	20241129	0.18	43100	-74.59	20240104	10930	0.18	20241129	43100	-74.59	20240104	10930	0.18	20241129	2.85	N	222800	500	159 억	2721285	N	N	1304	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History