KissMeData/399720/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	161135	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30750	550	2	1.82	2252748300	73081	99.47	30450	31350	30050	39250	21150	30200	30825.39	3.08	19483	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3566	55.71	5.70	12	0.63	552.00	5398.00	127900	20240328	-75.96	29800	20241204	3.19	127900	-75.96	20240328	29800	3.19	20241204	127900	-75.96	20240328	29800	3.19	20241204	3.21	N	399720	500	57 억	357406	N	N	185	N	N
3	20241205	151144	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	500	2	1.66	2156940350	69962	95.22	30450	31350	30050	39250	21150	30200	30830.17	3.08	18965	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3560	55.62	5.69	12	0.60	552.00	5398.00	127900	20240328	-76.00	29800	20241204	3.02	127900	-76.00	20240328	29800	3.02	20241204	127900	-76.00	20240328	29800	3.02	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
4	20241205	141128	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31050	850	2	2.81	1863675100	60416	82.23	30450	31350	30050	39250	21150	30200	30847.38	3.08	15571	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3601	56.25	5.75	12	0.52	552.00	5398.00	127900	20240328	-75.72	29800	20241204	4.19	127900	-75.72	20240328	29800	4.19	20241204	127900	-75.72	20240328	29800	4.19	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
5	20241205	131138	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30800	600	2	1.99	1485103350	48255	65.68	30450	31300	30050	39250	21150	30200	30776.15	3.08	9452	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3572	55.80	5.71	12	0.42	552.00	5398.00	127900	20240328	-75.92	29800	20241204	3.36	127900	-75.92	20240328	29800	3.36	20241204	127900	-75.92	20240328	29800	3.36	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
6	20241205	121138	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31100	900	2	2.98	1269222150	41297	56.21	30450	31300	30050	39250	21150	30200	30734.00	3.08	8141	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3607	56.34	5.76	12	0.36	552.00	5398.00	127900	20240328	-75.68	29800	20241204	4.36	127900	-75.68	20240328	29800	4.36	20241204	127900	-75.68	20240328	29800	4.36	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
7	20241205	111136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30950	750	2	2.48	1089252600	35506	48.32	30450	31300	30050	39250	21150	30200	30677.99	3.08	5256	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3589	56.07	5.73	12	0.31	552.00	5398.00	127900	20240328	-75.80	29800	20241204	3.86	127900	-75.80	20240328	29800	3.86	20241204	127900	-75.80	20240328	29800	3.86	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
8	20241205	101136	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30700	500	2	1.66	754549400	24699	33.62	30450	31050	30050	39250	21150	30200	30549.80	3.08	4912	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3560	55.62	5.69	12	0.21	552.00	5398.00	127900	20240328	-76.00	29800	20241204	3.02	127900	-76.00	20240328	29800	3.02	20241204	127900	-76.00	20240328	29800	3.02	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
9	20241205	091143	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30550	350	2	1.16	204732900	6724	9.15	30450	30650	30200	39250	21150	30200	30448.08	3.08	2180	31533	30866	30333	29666	29133	30600	29400	58	9050	500	21740	50	1	11597320	3543	55.34	5.66	12	0.06	552.00	5398.00	127900	20240328	-76.11	29800	20241204	2.52	127900	-76.11	20240328	29800	2.52	20241204	127900	-76.11	20240328	29800	2.52	20241204	3.21	N	399720	500	57 억	357406	N	N	328	N	N
10	20241204	161116	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30200	-900	5	-2.89	2199238400	72813	140.60	30350	31000	29800	40400	21800	31100	30203.93	3.02	6204	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3502	54.71	5.59	12	0.63	552.00	5398.00	127900	20240328	-76.39	29800	20241204	1.34	127900	-76.39	20240328	29800	1.34	20241204	127900	-76.39	20240328	29800	1.34	20241204	3.27	N	399720	500	57 억	350678	N	N	327	N	N
11	20241204	151118	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30050	-1050	5	-3.38	2107285200	69762	134.71	30350	31000	29800	40400	21800	31100	30206.78	3.02	6594	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3485	54.44	5.57	12	0.60	552.00	5398.00	127900	20240328	-76.51	29800	20241204	0.84	127900	-76.51	20240328	29800	0.84	20241204	127900	-76.51	20240328	29800	0.84	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
12	20241204	141120	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29800	-1300	5	-4.18	1863732850	61647	119.04	30350	31000	29800	40400	21800	31100	30232.34	3.02	4424	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3456	53.99	5.52	12	0.53	552.00	5398.00	127900	20240328	-76.70	29800	20241204	0.00	127900	-76.70	20240328	29800	0.00	20241204	127900	-76.70	20240328	29800	0.00	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
13	20241204	131114	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30200	-900	5	-2.89	1515002100	50028	96.60	30350	31000	29850	40400	21800	31100	30283.08	3.02	5759	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3502	54.71	5.59	12	0.43	552.00	5398.00	127900	20240328	-76.39	29850	20241204	1.17	127900	-76.39	20240328	29850	1.17	20241204	127900	-76.39	20240328	29850	1.17	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
14	20241204	121108	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30050	-1050	5	-3.38	1446762350	47763	92.23	30350	31000	29850	40400	21800	31100	30290.44	3.02	4775	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3485	54.44	5.57	12	0.41	552.00	5398.00	127900	20240328	-76.51	29850	20241204	0.67	127900	-76.51	20240328	29850	0.67	20241204	127900	-76.51	20240328	29850	0.67	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
15	20241204	111056	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	29850	-1250	5	-4.02	1313664350	43330	83.67	30350	31000	29850	40400	21800	31100	30317.66	3.02	4549	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3462	54.08	5.53	12	0.37	552.00	5398.00	127900	20240328	-76.66	29850	20241204	0.00	127900	-76.66	20240328	29850	0.00	20241204	127900	-76.66	20240328	29850	0.00	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
16	20241204	101058	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	918818450	30191	58.30	30350	31000	30050	40400	21800	31100	30433.52	3.02	8758	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3514	54.89	5.61	12	0.26	552.00	5398.00	127900	20240328	-76.31	30050	20241204	0.83	127900	-76.31	20240328	30050	0.83	20241204	127900	-76.31	20240328	30050	0.83	20241204	3.27	N	399720	500	57 억	350678	N	N	371	N	N
17	20241204	091120	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	30850	-250	5	-0.80	261841350	8594	16.59	30350	30950	30250	40400	21800	31100	30467.93	3.02	3559	32100	31600	30900	30400	29700	31850	30650	58	9300	500	22390	50	1	11597320	3578	55.89	5.72	12	0.07	552.00	5398.00	127900	20240328	-75.88	30200	20241203	2.15	127900	-75.88	20240328	30200	2.15	20241203	127900	-75.88	20240328	30200	2.15	20241203	3.27	N	399720	500	57 억	350678	N	N	371	N	N
18	20241203	161205	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31100	800	2	2.64	1508052750	48544	100.99	30200	31400	30200	39350	21250	30300	31065.91	2.87	18899	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3573	56.34	5.76	12	0.42	552.00	5398.00	127900	20240328	-75.68	30200	20241203	2.98	127900	-75.68	20240328	30200	2.98	20241203	127900	-75.68	20240328	30200	2.98	20241203	3.31	N	399720	500	57 억	329978	N	N	356	N	N
19	20241203	151252	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31150	850	2	2.81	1363343700	43887	91.30	30200	31400	30200	39350	21250	30300	31065.44	2.87	18852	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3579	56.43	5.77	12	0.38	552.00	5398.00	127900	20240328	-75.65	30200	20241203	3.15	127900	-75.65	20240328	30200	3.15	20241203	127900	-75.65	20240328	30200	3.15	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
20	20241203	141227	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31250	950	2	3.14	1196504300	38539	80.17	30200	31400	30200	39350	21250	30300	31047.22	2.87	16632	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3590	56.61	5.79	12	0.34	552.00	5398.00	127900	20240328	-75.57	30200	20241203	3.48	127900	-75.57	20240328	30200	3.48	20241203	127900	-75.57	20240328	30200	3.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
21	20241203	131225	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31200	900	2	2.97	1117812000	36013	74.92	30200	31400	30200	39350	21250	30300	31039.80	2.87	15679	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3584	56.52	5.78	12	0.31	552.00	5398.00	127900	20240328	-75.61	30200	20241203	3.31	127900	-75.61	20240328	30200	3.31	20241203	127900	-75.61	20240328	30200	3.31	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
22	20241203	121246	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31250	950	2	3.14	1012453900	32636	67.89	30200	31400	30200	39350	21250	30300	31023.34	2.87	13735	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3590	56.61	5.79	12	0.28	552.00	5398.00	127900	20240328	-75.57	30200	20241203	3.48	127900	-75.57	20240328	30200	3.48	20241203	127900	-75.57	20240328	30200	3.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
23	20241203	111217	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31200	900	2	2.97	844066300	27230	56.65	30200	31400	30200	39350	21250	30300	30998.51	2.87	10455	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3584	56.52	5.78	12	0.24	552.00	5398.00	127900	20240328	-75.61	30200	20241203	3.31	127900	-75.61	20240328	30200	3.31	20241203	127900	-75.61	20240328	30200	3.31	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
24	20241203	101204	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30950	650	2	2.15	651977800	21043	43.78	30200	31400	30200	39350	21250	30300	30984.19	2.87	8721	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3556	56.07	5.73	12	0.18	552.00	5398.00	127900	20240328	-75.80	30200	20241203	2.48	127900	-75.80	20240328	30200	2.48	20241203	127900	-75.80	20240328	30200	2.48	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
25	20241203	091153	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	31400	1100	2	3.63	343531650	11090	23.07	30200	31400	30200	39350	21250	30300	30978.72	2.87	5298	32066	31182	30716	29832	29366	30950	29600	57	9050	500	21810	50	1	11488320	3607	56.88	5.82	12	0.10	552.00	5398.00	127900	20240328	-75.45	30200	20241203	3.97	127900	-75.45	20240328	30200	3.97	20241203	127900	-75.45	20240328	30200	3.97	20241203	3.31	N	399720	500	57 억	329978	N	N	155	N	N
26	20241202	161135	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	1456034800	47554	54.76	31400	31600	30250	40400	21800	31100	30619.33	2.85	3051	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3481	54.89	5.61	12	0.41	552.00	5398.00	127900	20240328	-76.31	30250	20241202	0.17	127900	-76.31	20240328	30250	0.17	20241202	127900	-76.31	20240328	30250	0.17	20241202	3.31	N	399720	500	57 억	327139	N	N	155	N	N
27	20241202	151348	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30350	-750	5	-2.41	1329754250	43387	49.96	31400	31600	30250	40400	21800	31100	30648.68	2.85	2618	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3487	54.98	5.62	12	0.38	552.00	5398.00	127900	20240328	-76.27	30250	20241202	0.33	127900	-76.27	20240328	30250	0.33	20241202	127900	-76.27	20240328	30250	0.33	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
28	20241202	141236	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30400	-700	5	-2.25	1139552400	37136	42.77	31400	31600	30250	40400	21800	31100	30685.92	2.85	3764	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3492	55.07	5.63	12	0.32	552.00	5398.00	127900	20240328	-76.23	30250	20241202	0.50	127900	-76.23	20240328	30250	0.50	20241202	127900	-76.23	20240328	30250	0.50	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
29	20241202	131150	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30300	-800	5	-2.57	958383650	31200	35.93	31400	31600	30250	40400	21800	31100	30717.42	2.85	1508	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3481	54.89	5.61	12	0.27	552.00	5398.00	127900	20240328	-76.31	30250	20241202	0.17	127900	-76.31	20240328	30250	0.17	20241202	127900	-76.31	20240328	30250	0.17	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
30	20241202	121220	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30450	-650	5	-2.09	772843150	25088	28.89	31400	31600	30400	40400	21800	31100	30805.29	2.85	2561	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3498	55.16	5.64	12	0.22	552.00	5398.00	127900	20240328	-76.19	30400	20241202	0.16	127900	-76.19	20240328	30400	0.16	20241202	127900	-76.19	20240328	30400	0.16	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
31	20241202	111115	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30650	-450	5	-1.45	668549900	21668	24.95	31400	31600	30400	40400	21800	31100	30854.25	2.85	2761	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3521	55.53	5.68	12	0.19	552.00	5398.00	127900	20240328	-76.04	30400	20241202	0.82	127900	-76.04	20240328	30400	0.82	20241202	127900	-76.04	20240328	30400	0.82	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
32	20241202	101127	55	40.00	KSQ150	신저가	일반전기전자	N	N	N	Y	40	N	30700	-400	5	-1.29	492714400	15943	18.36	31400	31600	30400	40400	21800	31100	30904.75	2.85	2715	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3527	55.62	5.69	12	0.14	552.00	5398.00	127900	20240328	-76.00	30400	20241202	0.99	127900	-76.00	20240328	30400	0.99	20241202	127900	-76.00	20240328	30400	0.99	20241202	3.31	N	399720	500	57 억	327139	N	N	47	N	N
33	20241202	091122	55	40.00	KSQ150		일반전기전자	N	N	N	Y	40	N	31200	100	2	0.32	137828950	4406	5.07	31400	31600	31100	40400	21800	31100	31282.10	2.85	184	33000	32050	31300	30350	29600	31675	29975	57	9300	500	22390	50	1	11488320	3584	56.52	5.78	12	0.04	552.00	5398.00	127900	20240328	-75.61	30550	20241129	2.13	127900	-75.61	20240328	30550	2.13	20241129	127900	-75.61	20240328	30550	2.13	20241129	3.31	N	399720	500	57 억	327139	N	N	47	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History