KissMeData/360070/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241205	161112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	26850	-500	5	-1.83	613131800	22565	61.62	27350	27850	26850	35550	19150	27350	27177.32	2821	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2169	12.20	1.38	12	0.28	2201.00	19499.00	98600	20240223	-72.77	26850	20241205	0.00	98600	-72.77	20240223	26850	0.00	20241205	98600	-72.77	20240223	26850	0.00	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
3	20241205	151120	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27000	-350	5	-1.28	515821850	18949	51.74	27350	27850	26900	35550	19150	27350	27221.59	1097	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2181	12.27	1.38	12	0.23	2201.00	19499.00	98600	20240223	-72.62	26900	20241205	0.37	98600	-72.62	20240223	26900	0.37	20241205	98600	-72.62	20240223	26900	0.37	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
4	20241205	141104	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	50	2	0.18	353006050	12928	35.30	27350	27850	26900	35550	19150	27350	27305.54	-482	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2213	12.45	1.41	12	0.16	2201.00	19499.00	98600	20240223	-72.21	26900	20241205	1.86	98600	-72.21	20240223	26900	1.86	20241205	98600	-72.21	20240223	26900	1.86	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
5	20241205	131115	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	0	3	0.00	337174350	12349	33.72	27350	27850	26900	35550	19150	27350	27303.78	-665	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2209	12.43	1.40	12	0.15	2201.00	19499.00	98600	20240223	-72.26	26900	20241205	1.67	98600	-72.26	20240223	26900	1.67	20241205	98600	-72.26	20240223	26900	1.67	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
6	20241205	121114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27700	350	2	1.28	303702400	11126	30.38	27350	27850	26900	35550	19150	27350	27296.64	-1013	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2237	12.59	1.42	12	0.14	2201.00	19499.00	98600	20240223	-71.91	26900	20241205	2.97	98600	-71.91	20240223	26900	2.97	20241205	98600	-71.91	20240223	26900	2.97	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
7	20241205	111112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27550	200	2	0.73	246810600	9066	24.76	27350	27850	26900	35550	19150	27350	27223.76	-1879	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2225	12.52	1.41	12	0.11	2201.00	19499.00	98600	20240223	-72.06	26900	20241205	2.42	98600	-72.06	20240223	26900	2.42	20241205	98600	-72.06	20240223	26900	2.42	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
8	20241205	101112	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	300	2	1.10	225731650	8299	22.66	27350	27850	26900	35550	19150	27350	27199.86	-1702	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2233	12.56	1.42	12	0.10	2201.00	19499.00	98600	20240223	-71.96	26900	20241205	2.79	98600	-71.96	20240223	26900	2.79	20241205	98600	-71.96	20240223	26900	2.79	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
9	20241205	091119	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27150	-200	5	-0.73	80391950	2950	8.06	27350	27850	27000	35550	19150	27350	27251.51	-1668	29050	28200	27700	26850	26350	27950	26600	40	8200	500	19690	50	1	8076743	2193	12.34	1.39	12	0.04	2201.00	19499.00	98600	20240223	-72.46	27000	20241205	0.56	98600	-72.46	20240223	27000	0.56	20241205	98600	-72.46	20240223	27000	0.56	20241205	3.04	N	360070	500	40 억	N	N	0	N	N
10	20241204	161053	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	-1350	5	-4.70	1001885450	36209	141.55	27600	28550	27200	37300	20100	28700	27669.51	-1204	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2209	12.43	1.40	12	0.45	2201.00	19499.00	98600	20240223	-72.26	27200	20241204	0.55	98600	-72.26	20240223	27200	0.55	20241204	98600	-72.26	20240223	27200	0.55	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
11	20241204	151055	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27500	-1200	5	-4.18	976846200	35294	137.97	27600	28550	27200	37300	20100	28700	27677.40	-1050	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2221	12.49	1.41	12	0.44	2201.00	19499.00	98600	20240223	-72.11	27200	20241204	1.10	98600	-72.11	20240223	27200	1.10	20241204	98600	-72.11	20240223	27200	1.10	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
12	20241204	141057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	-1300	5	-4.53	870423300	31406	122.78	27600	28550	27200	37300	20100	28700	27715.19	-1548	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2213	12.45	1.41	12	0.39	2201.00	19499.00	98600	20240223	-72.21	27200	20241204	0.74	98600	-72.21	20240223	27200	0.74	20241204	98600	-72.21	20240223	27200	0.74	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
13	20241204	131050	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27650	-1050	5	-3.66	815104250	29391	114.90	27600	28550	27200	37300	20100	28700	27733.12	-1568	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2233	12.56	1.42	12	0.36	2201.00	19499.00	98600	20240223	-71.96	27200	20241204	1.65	98600	-71.96	20240223	27200	1.65	20241204	98600	-71.96	20240223	27200	1.65	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
14	20241204	121045	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27350	-1350	5	-4.70	764585350	27560	107.74	27600	28550	27200	37300	20100	28700	27742.57	-2094	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2209	12.43	1.40	12	0.34	2201.00	19499.00	98600	20240223	-72.26	27200	20241204	0.55	98600	-72.26	20240223	27200	0.55	20241204	98600	-72.26	20240223	27200	0.55	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
15	20241204	111035	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27400	-1300	5	-4.53	674148000	24261	94.84	27600	28550	27200	37300	20100	28700	27787.31	-1847	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2213	12.45	1.41	12	0.30	2201.00	19499.00	98600	20240223	-72.21	27200	20241204	0.74	98600	-72.21	20240223	27200	0.74	20241204	98600	-72.21	20240223	27200	0.74	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
16	20241204	101037	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	27800	-900	5	-3.14	489580000	17575	68.71	27600	28550	27200	37300	20100	28700	27856.61	-659	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2245	12.63	1.43	12	0.22	2201.00	19499.00	98600	20240223	-71.81	27200	20241204	2.21	98600	-71.81	20240223	27200	2.21	20241204	98600	-71.81	20240223	27200	2.21	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
17	20241204	091057	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28100	-600	5	-2.09	134878400	4856	18.98	27600	28400	27200	37300	20100	28700	27775.62	-299	29633	29166	28783	28316	27933	29400	28550	40	8600	500	20660	50	1	8076743	2270	12.77	1.44	12	0.06	2201.00	19499.00	98600	20240223	-71.50	27200	20241204	3.31	98600	-71.50	20240223	27200	3.31	20241204	98600	-71.50	20240223	27200	3.31	20241204	3.07	N	360070	500	40 억	N	N	169	N	N
18	20241203	161142	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	-50	5	-0.17	726336000	25226	116.64	28400	29250	28400	37350	20150	28750	28794.38	3398	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2318	13.04	1.47	12	0.31	2201.00	19499.00	98600	20240223	-70.89	28400	20241203	1.06	98600	-70.89	20240223	28400	1.06	20241203	98600	-70.89	20240223	28400	1.06	20241203	3.08	N	360070	500	40 억	N	N	169	N	N
19	20241203	151226	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28750	0	3	0.00	678505350	23559	108.93	28400	29250	28400	37350	20150	28750	28800.26	4216	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2322	13.06	1.47	12	0.29	2201.00	19499.00	98600	20240223	-70.84	28400	20241203	1.23	98600	-70.84	20240223	28400	1.23	20241203	98600	-70.84	20240223	28400	1.23	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
20	20241203	141201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	604413700	20987	97.04	28400	29250	28400	37350	20150	28750	28799.43	3993	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.26	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
21	20241203	131201	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	489720350	17000	78.60	28400	29250	28400	37350	20150	28750	28807.08	3998	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.21	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
22	20241203	121221	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28850	100	2	0.35	450501000	15641	72.32	28400	29250	28400	37350	20150	28750	28802.57	3524	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2330	13.11	1.48	12	0.19	2201.00	19499.00	98600	20240223	-70.74	28400	20241203	1.58	98600	-70.74	20240223	28400	1.58	20241203	98600	-70.74	20240223	28400	1.58	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
23	20241203	111151	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28900	150	2	0.52	294873650	10258	47.43	28400	29250	28400	37350	20150	28750	28745.73	984	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2334	13.13	1.48	12	0.13	2201.00	19499.00	98600	20240223	-70.69	28400	20241203	1.76	98600	-70.69	20240223	28400	1.76	20241203	98600	-70.69	20240223	28400	1.76	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
24	20241203	101140	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	28700	-50	5	-0.17	238869400	8315	38.45	28400	29250	28400	37350	20150	28750	28727.53	1104	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2318	13.04	1.47	12	0.10	2201.00	19499.00	98600	20240223	-70.89	28400	20241203	1.06	98600	-70.89	20240223	28400	1.06	20241203	98600	-70.89	20240223	28400	1.06	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
25	20241203	091129	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29200	450	2	1.57	108050850	3755	17.36	28400	29250	28400	37350	20150	28750	28775.19	1641	29816	29282	29016	28482	28216	29150	28350	40	8600	500	20700	50	1	8076743	2358	13.27	1.50	12	0.05	2201.00	19499.00	98600	20240223	-70.39	28400	20241203	2.82	98600	-70.39	20240223	28400	2.82	20241203	98600	-70.39	20240223	28400	2.82	20241203	3.08	N	360070	500	40 억	N	N	0	N	N
26	20241202	161110	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28750	-150	5	-0.52	616462500	21252	73.44	28900	29550	28750	37550	20250	28900	29007.72	2745	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2322	13.06	1.47	12	0.26	2201.00	19499.00	98600	20240223	-70.84	28500	20241115	0.88	98600	-70.84	20240223	28500	0.88	20241115	98600	-70.84	20240223	28500	0.88	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
27	20241202	151311	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	583858100	20119	69.52	28900	29550	28750	37550	20250	28900	29020.23	2588	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.25	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
28	20241202	141202	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	200	2	0.69	517065350	17810	61.54	28900	29550	28750	37550	20250	28900	29032.30	1504	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2350	13.22	1.49	12	0.22	2201.00	19499.00	98600	20240223	-70.49	28500	20241115	2.11	98600	-70.49	20240223	28500	2.11	20241115	98600	-70.49	20240223	28500	2.11	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
29	20241202	131126	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	457744150	15768	54.49	28900	29550	28750	37550	20250	28900	29029.94	2033	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.20	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
30	20241202	121158	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29000	100	2	0.35	433380900	14924	51.57	28900	29550	28750	37550	20250	28900	29039.19	2401	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2342	13.18	1.49	12	0.18	2201.00	19499.00	98600	20240223	-70.59	28500	20241115	1.75	98600	-70.59	20240223	28500	1.75	20241115	98600	-70.59	20240223	28500	1.75	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
31	20241202	111052	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	28950	50	2	0.17	397973200	13703	47.35	28900	29550	28750	37550	20250	28900	29042.78	2800	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2338	13.15	1.48	12	0.17	2201.00	19499.00	98600	20240223	-70.64	28500	20241115	1.58	98600	-70.64	20240223	28500	1.58	20241115	98600	-70.64	20240223	28500	1.58	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
32	20241202	101103	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29100	200	2	0.69	353479300	12170	42.05	28900	29550	28750	37550	20250	28900	29045.14	3446	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2350	13.22	1.49	12	0.15	2201.00	19499.00	98600	20240223	-70.49	28500	20241115	2.11	98600	-70.49	20240223	28500	2.11	20241115	98600	-70.49	20240223	28500	2.11	20241115	3.11	N	360070	500	40 억	N	N	0	N	N
33	20241202	091058	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	29200	300	2	1.04	143084450	4918	16.99	28900	29550	28900	37550	20250	28900	29094.03	1976	30666	29782	29316	28432	27966	29550	28200	40	8650	500	20800	50	1	8076743	2358	13.27	1.50	12	0.06	2201.00	19499.00	98600	20240223	-70.39	28500	20241115	2.46	98600	-70.39	20240223	28500	2.46	20241115	98600	-70.39	20240223	28500	2.46	20241115	3.11	N	360070	500	40 억	N	N	0	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History