KissMeData/247540/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

17 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	128900	-5200	5	-3.88	47406476400	359393	60.91	135000	135900	128800	174300	93900	134100	131912.92	11.06	-6400	-30088	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	126066	-1448.31	9.09	12	0.37	-89.00	14176.00	354000	20231204	-63.59	120400	20241115	7.06	323000	-60.09	20240108	120400	7.06	20241115	335500	-61.58	20231218	120400	7.06	20241115	1.05	N	247540	500	489 억	10818147	N	N	4888	N	N
3	20241205	150945	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	129100	-5000	5	-3.73	42127642600	318454	53.97	135000	135900	129000	174300	93900	134100	132285.97	11.06	-6400	-29394	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	126262	-1450.56	9.11	12	0.33	-89.00	14176.00	354000	20231204	-63.53	120400	20241115	7.23	323000	-60.03	20240108	120400	7.23	20241115	335500	-61.52	20231218	120400	7.23	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
4	20241205	140930	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	131100	-3000	5	-2.24	30503246000	229010	38.81	135000	135900	131000	174300	93900	134100	133194.72	11.06	-6400	-29956	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	128218	-1473.03	9.25	12	0.23	-89.00	14176.00	354000	20231204	-62.97	120400	20241115	8.89	323000	-59.41	20240108	120400	8.89	20241115	335500	-60.92	20231218	120400	8.89	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
5	20241205	130940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	131900	-2200	5	-1.64	26142527500	195847	33.19	135000	135900	131000	174300	93900	134100	133483.32	11.06	-6400	-28976	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	129000	-1482.02	9.30	12	0.20	-89.00	14176.00	354000	20231204	-62.74	120400	20241115	9.55	323000	-59.16	20240108	120400	9.55	20241115	335500	-60.69	20231218	120400	9.55	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
6	20241205	120940	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133600	-500	5	-0.37	19744437100	147547	25.01	135000	135900	132600	174300	93900	134100	133817.27	11.06	-6400	-13996	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130663	-1501.12	9.42	12	0.15	-89.00	14176.00	354000	20231204	-62.26	120400	20241115	10.96	323000	-58.64	20240108	120400	10.96	20241115	335500	-60.18	20231218	120400	10.96	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
7	20241205	110938	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133900	-200	5	-0.15	17468549900	130546	22.13	135000	135900	132600	174300	93900	134100	133810.66	11.06	-6400	-13716	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130956	-1504.49	9.45	12	0.13	-89.00	14176.00	354000	20231204	-62.18	120400	20241115	11.21	323000	-58.54	20240108	120400	11.21	20241115	335500	-60.09	20231218	120400	11.21	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
8	20241205	100937	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133500	-600	5	-0.45	13534038300	101030	17.12	135000	135900	132600	174300	93900	134100	133960.10	11.06	-6400	-10887	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130565	-1500.00	9.42	12	0.10	-89.00	14176.00	354000	20231204	-62.29	120400	20241115	10.88	323000	-58.67	20240108	120400	10.88	20241115	335500	-60.21	20231218	120400	10.88	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
9	20241205	090943	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133500	-600	5	-0.45	6106140200	45445	7.70	135000	135900	133300	174300	93900	134100	134365.38	11.06	-6400	-12284	140566	137332	134266	131032	127966	138950	132650	489	40200	500	93870	100	1	97801344	130565	-1500.00	9.42	12	0.05	-89.00	14176.00	354000	20231204	-62.29	120400	20241115	10.88	323000	-58.67	20240108	120400	10.88	20241115	335500	-60.21	20231218	120400	10.88	20241115	1.05	N	247540	500	489 억	10818147	N	N	6326	N	N
10	20241204	160923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	134100	-3900	5	-2.83	78329922900	585553	146.04	134000	137500	131200	179400	96600	138000	133770.03	11.15	0	3513	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	131152	-1506.74	9.46	12	0.60	-89.00	14176.00	354000	20231204	-62.12	120400	20241115	11.38	323000	-58.48	20240108	120400	11.38	20241115	354000	-62.12	20231204	120400	11.38	20241115	1.08	N	247540	500	489 억	10907679	N	N	6292	N	N
11	20241204	150923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133400	-4600	5	-3.33	73628984100	550456	137.28	134000	137500	131200	179400	96600	138000	133759.88	11.15	0	-7578	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130467	-1498.88	9.41	12	0.56	-89.00	14176.00	354000	20231204	-62.32	120400	20241115	10.80	323000	-58.70	20240108	120400	10.80	20241115	354000	-62.32	20231204	120400	10.80	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
12	20241204	140925	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	132800	-5200	5	-3.77	66259541800	495289	123.53	134000	137500	131200	179400	96600	138000	133779.44	11.15	0	-15615	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	129880	-1492.13	9.37	12	0.51	-89.00	14176.00	354000	20231204	-62.49	120400	20241115	10.30	323000	-58.89	20240108	120400	10.30	20241115	354000	-62.49	20231204	120400	10.30	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
13	20241204	130916	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133100	-4900	5	-3.55	62740390700	468831	116.93	134000	137500	131200	179400	96600	138000	133822.93	11.15	0	-15726	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130174	-1495.51	9.39	12	0.48	-89.00	14176.00	354000	20231204	-62.40	120400	20241115	10.55	323000	-58.79	20240108	120400	10.55	20241115	354000	-62.40	20231204	120400	10.55	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
14	20241204	120913	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	132300	-5700	5	-4.13	59235297800	442438	110.34	134000	137500	131200	179400	96600	138000	133883.72	11.15	0	-19937	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	129391	-1486.52	9.33	12	0.45	-89.00	14176.00	354000	20231204	-62.63	120400	20241115	9.88	323000	-59.04	20240108	120400	9.88	20241115	354000	-62.63	20231204	120400	9.88	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
15	20241204	110906	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	131400	-6600	5	-4.78	53197462300	396605	98.91	134000	137500	131300	179400	96600	138000	134131.98	11.15	0	-24175	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	128511	-1476.40	9.27	12	0.41	-89.00	14176.00	354000	20231204	-62.88	120400	20241115	9.14	323000	-59.32	20240108	120400	9.14	20241115	354000	-62.88	20231204	120400	9.14	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
16	20241204	100909	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	133600	-4400	5	-3.19	40951451900	304035	75.83	134000	137500	132400	179400	96600	138000	134693.07	11.15	0	-3014	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	130663	-1501.12	9.42	12	0.31	-89.00	14176.00	354000	20231204	-62.26	120400	20241115	10.96	323000	-58.64	20240108	120400	10.96	20241115	354000	-62.26	20231204	120400	10.96	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
17	20241204	090929	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	136900	-1100	5	-0.80	14310319300	105795	26.39	134000	136900	133900	179400	96600	138000	135264.27	11.15	0	22607	142400	140200	137600	135400	132800	141300	136500	489	41400	500	96600	100	1	97801344	133890	-1538.20	9.66	12	0.11	-89.00	14176.00	354000	20231204	-61.33	120400	20241115	13.70	323000	-57.62	20240108	120400	13.70	20241115	354000	-61.33	20231204	120400	13.70	20241115	1.08	N	247540	500	489 억	10907679	N	N	12950	N	N
18	20241203	161001	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138000	500	2	0.36	54464835000	395857	80.74	137700	139800	135000	178700	96300	137500	137585.54	11.10	0	40751	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134966	-1550.56	9.73	12	0.40	-89.00	14176.00	354000	20231204	-61.02	120400	20241115	14.62	323000	-57.28	20240108	120400	14.62	20241115	354000	-61.02	20231204	120400	14.62	20241115	1.04	N	247540	500	489 억	10854944	N	N	12698	N	N
19	20241203	151040	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137700	200	2	0.15	48274348700	350926	71.57	137700	139800	135000	178700	96300	137500	137562.86	11.10	0	41113	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134672	-1547.19	9.71	12	0.36	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
20	20241203	141020	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137700	200	2	0.15	41119167800	299170	61.02	137700	139800	135000	178700	96300	137500	137444.05	11.10	0	27801	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134672	-1547.19	9.71	12	0.31	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
21	20241203	131022	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138000	500	2	0.36	37737061800	274630	56.01	137700	139800	135000	178700	96300	137500	137410.38	11.10	0	24493	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134966	-1550.56	9.73	12	0.28	-89.00	14176.00	354000	20231204	-61.02	120400	20241115	14.62	323000	-57.28	20240108	120400	14.62	20241115	354000	-61.02	20231204	120400	14.62	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
22	20241203	121034	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138200	700	2	0.51	34785402900	253254	51.65	137700	139800	135000	178700	96300	137500	137353.49	11.10	0	17102	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135161	-1552.81	9.75	12	0.26	-89.00	14176.00	354000	20231204	-60.96	120400	20241115	14.78	323000	-57.21	20240108	120400	14.78	20241115	354000	-60.96	20231204	120400	14.78	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
23	20241203	111015	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138100	600	2	0.44	30635931600	223110	45.51	137700	139800	135000	178700	96300	137500	137312.65	11.10	0	7094	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135064	-1551.69	9.74	12	0.23	-89.00	14176.00	354000	20231204	-60.99	120400	20241115	14.70	323000	-57.24	20240108	120400	14.70	20241115	354000	-60.99	20231204	120400	14.70	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
24	20241203	101000	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137500	0	3	0.00	22809855400	166385	33.94	137700	139800	135000	178700	96300	137500	137089.43	11.10	0	1949	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	134477	-1544.94	9.70	12	0.17	-89.00	14176.00	354000	20231204	-61.16	120400	20241115	14.20	323000	-57.43	20240108	120400	14.20	20241115	354000	-61.16	20231204	120400	14.20	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
25	20241203	090951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138400	900	2	0.65	6397668100	46104	9.40	137700	139800	137700	178700	96300	137500	138781.63	11.10	0	4132	144900	141200	138400	134700	131900	143050	136550	489	41200	500	96250	100	1	97801344	135357	-1555.06	9.76	12	0.05	-89.00	14176.00	354000	20231204	-60.90	120400	20241115	14.95	323000	-57.15	20240108	120400	14.95	20241115	354000	-60.90	20231204	120400	14.95	20241115	1.04	N	247540	500	489 억	10854944	N	N	6712	N	N
26	20241202	160936	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137500	2300	2	1.70	66895026900	482196	79.87	137300	142100	135600	175700	94700	135200	138731.92	11.04	0	16809	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134477	-1544.94	9.70	12	0.49	-89.00	14176.00	354000	20231204	-61.16	120400	20241115	14.20	323000	-57.43	20240108	120400	14.20	20241115	354000	-61.16	20231204	120400	14.20	20241115	1.04	N	247540	500	489 억	10798110	N	N	6710	N	N
27	20241202	151053	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137300	2100	2	1.55	63293074900	455996	75.53	137300	142100	135600	175700	94700	135200	138802.44	11.04	0	14555	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134281	-1542.70	9.69	12	0.47	-89.00	14176.00	354000	20231204	-61.21	120400	20241115	14.04	323000	-57.49	20240108	120400	14.04	20241115	354000	-61.21	20231204	120400	14.04	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
28	20241202	141010	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137700	2500	2	1.85	57819469400	416235	68.95	137300	142100	135600	175700	94700	135200	138911.33	11.04	0	13459	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134672	-1547.19	9.71	12	0.43	-89.00	14176.00	354000	20231204	-61.10	120400	20241115	14.37	323000	-57.37	20240108	120400	14.37	20241115	354000	-61.10	20231204	120400	14.37	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
29	20241202	130951	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137300	2100	2	1.55	53539703100	385175	63.80	137300	142100	135600	175700	94700	135200	139001.75	11.04	0	18167	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134281	-1542.70	9.69	12	0.39	-89.00	14176.00	354000	20231204	-61.21	120400	20241115	14.04	323000	-57.49	20240108	120400	14.04	20241115	354000	-61.21	20231204	120400	14.04	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
30	20241202	121012	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	137600	2400	2	1.78	46559203900	334136	55.35	137300	142100	137000	175700	94700	135200	139343.04	11.04	0	27247	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	134575	-1546.07	9.71	12	0.34	-89.00	14176.00	354000	20231204	-61.13	120400	20241115	14.29	323000	-57.40	20240108	120400	14.29	20241115	354000	-61.13	20231204	120400	14.29	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
31	20241202	110917	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138500	3300	2	2.44	42675674500	306085	50.70	137300	142100	137000	175700	94700	135200	139425.34	11.04	0	32238	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	135455	-1556.18	9.77	12	0.31	-89.00	14176.00	354000	20231204	-60.88	120400	20241115	15.03	323000	-57.12	20240108	120400	15.03	20241115	354000	-60.88	20231204	120400	15.03	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
32	20241202	100928	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	138200	3000	2	2.22	34760793400	248729	41.20	137300	142100	137100	175700	94700	135200	139755.11	11.04	0	30948	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	135161	-1552.81	9.75	12	0.25	-89.00	14176.00	354000	20231204	-60.96	120400	20241115	14.78	323000	-57.21	20240108	120400	14.78	20241115	354000	-60.96	20231204	120400	14.78	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N
33	20241202	090923	55	40.00	KSQ150	일반전기전자	N	N	N	Y	40	Y	141700	6500	2	4.81	16118081100	114964	19.04	137300	142100	137100	175700	94700	135200	140204.51	11.04	0	25737	147466	141332	138266	132132	129066	139800	130600	489	40500	500	94640	100	1	97801344	138585	-1592.13	10.00	12	0.12	-89.00	14176.00	354000	20231204	-59.97	120400	20241115	17.69	323000	-56.13	20240108	120400	17.69	20241115	354000	-59.97	20231204	120400	17.69	20241115	1.04	N	247540	500	489 억	10798110	N	N	5464	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History