KissMeData/015750/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	160305	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	4990	-100	5	-1.96	1667424255	333045	63.24	5040	5090	4975	6610	3570	5090	5006.67	7.28	-90559	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	5	1	80000000	3992	2.35	0.30	12	0.42	2124.00	16604.00	10990	20240226	-54.60	4975	20241205	0.30	10990	-54.60	20240226	4975	0.30	20241205	10990	-54.60	20240226	4975	0.30	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
3	20241205	150307	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5000	-90	5	-1.77	1527295985	304966	57.91	5040	5090	4975	6610	3570	5090	5008.09	7.28	-78689	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4000	2.35	0.30	12	0.38	2124.00	16604.00	10990	20240226	-54.50	4975	20241205	0.50	10990	-54.50	20240226	4975	0.50	20241205	10990	-54.50	20240226	4975	0.50	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
4	20241205	140306	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5010	-80	5	-1.57	1174614755	234362	44.50	5040	5090	4975	6610	3570	5090	5011.97	7.28	-52082	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4008	2.36	0.30	12	0.29	2124.00	16604.00	10990	20240226	-54.41	4975	20241205	0.70	10990	-54.41	20240226	4975	0.70	20241205	10990	-54.41	20240226	4975	0.70	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
5	20241205	130306	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5000	-90	5	-1.77	781197955	155605	29.55	5040	5090	4980	6610	3570	5090	5020.39	7.28	-44357	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4000	2.35	0.30	12	0.19	2124.00	16604.00	10990	20240226	-54.50	4980	20241205	0.40	10990	-54.50	20240226	4980	0.40	20241205	10990	-54.50	20240226	4980	0.40	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
6	20241205	120306	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5030	-60	5	-1.18	661704515	131781	25.02	5040	5090	4980	6610	3570	5090	5021.24	7.28	-37111	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4024	2.37	0.30	12	0.16	2124.00	16604.00	10990	20240226	-54.23	4980	20241205	1.00	10990	-54.23	20240226	4980	1.00	20241205	10990	-54.23	20240226	4980	1.00	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
7	20241205	110305	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5030	-60	5	-1.18	582919845	116107	22.05	5040	5090	4980	6610	3570	5090	5020.54	7.28	-33700	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4024	2.37	0.30	12	0.15	2124.00	16604.00	10990	20240226	-54.23	4980	20241205	1.00	10990	-54.23	20240226	4980	1.00	20241205	10990	-54.23	20240226	4980	1.00	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
8	20241205	100304	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5030	-60	5	-1.18	454943155	90680	17.22	5040	5090	4980	6610	3570	5090	5017.02	7.28	-33744	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4024	2.37	0.30	12	0.11	2124.00	16604.00	10990	20240226	-54.23	4980	20241205	1.00	10990	-54.23	20240226	4980	1.00	20241205	10990	-54.23	20240226	4980	1.00	20241205	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
9	20241205	090305	55	40.00	KSQ150		운송장비부품	N	N	N	Y	40	N	5080	-10	5	-0.20	39030430	7727	1.47	5040	5090	5040	6610	3570	5090	5051.18	7.28	-2831	5243	5166	5083	5006	4923	5125	4965	400	1520	500	3760	10	1	80000000	4064	2.39	0.31	12	0.01	2124.00	16604.00	10990	20240226	-53.78	5000	20241204	1.60	10990	-53.78	20240226	5000	1.60	20241204	10990	-53.78	20240226	5000	1.60	20241204	2.61	N	015750	500	400 억	5825807	N	N	41	N	N
10	20241204	160302	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5090	-130	5	-2.49	2645410770	520799	166.12	5120	5160	5000	6780	3660	5220	5079.52	7.31	-22469	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4072	2.40	0.31	12	0.65	2124.00	16604.00	10990	20240226	-53.69	5000	20241204	1.80	10990	-53.69	20240226	5000	1.80	20241204	10990	-53.69	20240226	5000	1.80	20241204	2.67	N	015750	500	400 억	5847535	N	N	41	N	N
11	20241204	150303	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5110	-110	5	-2.11	2368070770	466241	148.72	5120	5160	5000	6780	3660	5220	5079.07	7.31	-28705	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4088	2.41	0.31	12	0.58	2124.00	16604.00	10990	20240226	-53.50	5000	20241204	2.20	10990	-53.50	20240226	5000	2.20	20241204	10990	-53.50	20240226	5000	2.20	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
12	20241204	140302	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5070	-150	5	-2.87	2123503740	418189	133.39	5120	5160	5000	6780	3660	5220	5077.86	7.31	-22421	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4056	2.39	0.31	12	0.52	2124.00	16604.00	10990	20240226	-53.87	5000	20241204	1.40	10990	-53.87	20240226	5000	1.40	20241204	10990	-53.87	20240226	5000	1.40	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
13	20241204	130302	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5090	-130	5	-2.49	1729315210	340755	108.69	5120	5160	5000	6780	3660	5220	5074.95	7.31	26707	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4072	2.40	0.31	12	0.43	2124.00	16604.00	10990	20240226	-53.69	5000	20241204	1.80	10990	-53.69	20240226	5000	1.80	20241204	10990	-53.69	20240226	5000	1.80	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
14	20241204	120302	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5070	-150	5	-2.87	1647226030	324599	103.54	5120	5160	5000	6780	3660	5220	5074.65	7.31	27953	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4056	2.39	0.31	12	0.41	2124.00	16604.00	10990	20240226	-53.87	5000	20241204	1.40	10990	-53.87	20240226	5000	1.40	20241204	10990	-53.87	20240226	5000	1.40	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
15	20241204	110256	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5050	-170	5	-3.26	1480547180	291613	93.02	5120	5160	5000	6780	3660	5220	5077.10	7.31	14705	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4040	2.38	0.30	12	0.36	2124.00	16604.00	10990	20240226	-54.05	5000	20241204	1.00	10990	-54.05	20240226	5000	1.00	20241204	10990	-54.05	20240226	5000	1.00	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
16	20241204	100257	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5070	-150	5	-2.87	1184427370	233103	74.35	5120	5160	5000	6780	3660	5220	5081.13	7.31	9465	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4056	2.39	0.31	12	0.29	2124.00	16604.00	10990	20240226	-53.87	5000	20241204	1.40	10990	-53.87	20240226	5000	1.40	20241204	10990	-53.87	20240226	5000	1.40	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
17	20241204	090301	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5090	-130	5	-2.49	195536240	38284	12.21	5120	5150	5080	6780	3660	5220	5107.52	7.31	19267	5320	5270	5190	5140	5060	5295	5165	400	1560	500	3860	10	1	80000000	4072	2.40	0.31	12	0.05	2124.00	16604.00	10990	20240226	-53.69	5080	20241204	0.20	10990	-53.69	20240226	5080	0.20	20241204	10990	-53.69	20240226	5080	0.20	20241204	2.67	N	015750	500	400 억	5847535	N	N	2937	N	N
18	20241203	160319	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5220	80	2	1.56	1622058380	313046	81.03	5130	5240	5110	6680	3600	5140	5181.52	7.33	-34130	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4176	2.46	0.31	12	0.39	2124.00	16604.00	10990	20240226	-52.50	5110	20241203	2.15	10990	-52.50	20240226	5110	2.15	20241203	10990	-52.50	20240226	5110	2.15	20241203	2.67	N	015750	500	400 억	5864481	N	N	2916	N	N
19	20241203	150321	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5220	80	2	1.56	1458544900	281735	72.93	5130	5230	5110	6680	3600	5140	5177.01	7.33	-39650	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4176	2.46	0.31	12	0.35	2124.00	16604.00	10990	20240226	-52.50	5110	20241203	2.15	10990	-52.50	20240226	5110	2.15	20241203	10990	-52.50	20240226	5110	2.15	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
20	20241203	140316	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5210	70	2	1.36	1318393920	254901	65.98	5130	5220	5110	6680	3600	5140	5172.18	7.33	-45912	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4168	2.45	0.31	12	0.32	2124.00	16604.00	10990	20240226	-52.59	5110	20241203	1.96	10990	-52.59	20240226	5110	1.96	20241203	10990	-52.59	20240226	5110	1.96	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
21	20241203	130313	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5190	50	2	0.97	1211068430	234280	60.64	5130	5210	5110	6680	3600	5140	5169.32	7.33	-51093	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4152	2.44	0.31	12	0.29	2124.00	16604.00	10990	20240226	-52.78	5110	20241203	1.57	10990	-52.78	20240226	5110	1.57	20241203	10990	-52.78	20240226	5110	1.57	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
22	20241203	120325	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5190	50	2	0.97	1024911860	198447	51.37	5130	5190	5110	6680	3600	5140	5164.66	7.33	-64366	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4152	2.44	0.31	12	0.25	2124.00	16604.00	10990	20240226	-52.78	5110	20241203	1.57	10990	-52.78	20240226	5110	1.57	20241203	10990	-52.78	20240226	5110	1.57	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
23	20241203	110312	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5160	20	2	0.39	559860780	108682	28.13	5130	5190	5110	6680	3600	5140	5151.37	7.33	-4800	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4128	2.43	0.31	12	0.14	2124.00	16604.00	10990	20240226	-53.05	5110	20241203	0.98	10990	-53.05	20240226	5110	0.98	20241203	10990	-53.05	20240226	5110	0.98	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
24	20241203	100307	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5160	20	2	0.39	394354710	76625	19.83	5130	5190	5110	6680	3600	5140	5146.55	7.33	-8427	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4128	2.43	0.31	12	0.10	2124.00	16604.00	10990	20240226	-53.05	5110	20241203	0.98	10990	-53.05	20240226	5110	0.98	20241203	10990	-53.05	20240226	5110	0.98	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
25	20241203	090306	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5170	30	2	0.58	47113110	9166	2.37	5130	5190	5130	6680	3600	5140	5139.99	7.33	1759	5400	5270	5200	5070	5000	5235	5035	400	1540	500	3800	10	1	80000000	4136	2.43	0.31	12	0.01	2124.00	16604.00	10990	20240226	-52.96	5130	20241203	0.78	10990	-52.96	20240226	5130	0.78	20241203	10990	-52.96	20240226	5130	0.78	20241203	2.67	N	015750	500	400 억	5864481	N	N	107	N	N
26	20241202	160258	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5140	-120	5	-2.28	1971322900	380347	114.89	5290	5330	5130	6830	3690	5260	5183.03	7.34	53177	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4112	2.42	0.31	12	0.48	2124.00	16604.00	10990	20240226	-53.23	5130	20241202	0.19	10990	-53.23	20240226	5130	0.19	20241202	10990	-53.23	20240226	5130	0.19	20241202	2.70	N	015750	500	400 억	5870646	N	N	107	N	N
27	20241202	150319	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5180	-80	5	-1.52	1800292300	347128	104.86	5290	5330	5130	6830	3690	5260	5186.24	7.34	48103	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4144	2.44	0.31	12	0.43	2124.00	16604.00	10990	20240226	-52.87	5130	20241202	0.97	10990	-52.87	20240226	5130	0.97	20241202	10990	-52.87	20240226	5130	0.97	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
28	20241202	140309	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5190	-70	5	-1.33	1641732750	316526	95.61	5290	5330	5130	6830	3690	5260	5186.71	7.34	35077	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4152	2.44	0.31	12	0.40	2124.00	16604.00	10990	20240226	-52.78	5130	20241202	1.17	10990	-52.78	20240226	5130	1.17	20241202	10990	-52.78	20240226	5130	1.17	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
29	20241202	130313	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5140	-120	5	-2.28	1298115950	249910	75.49	5290	5330	5130	6830	3690	5260	5194.32	7.34	7129	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4112	2.42	0.31	12	0.31	2124.00	16604.00	10990	20240226	-53.23	5130	20241202	0.19	10990	-53.23	20240226	5130	0.19	20241202	10990	-53.23	20240226	5130	0.19	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
30	20241202	120316	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5170	-90	5	-1.71	1087487120	208962	63.12	5290	5330	5150	6830	3690	5260	5204.22	7.34	4805	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4136	2.43	0.31	12	0.26	2124.00	16604.00	10990	20240226	-52.96	5150	20241202	0.39	10990	-52.96	20240226	5150	0.39	20241202	10990	-52.96	20240226	5150	0.39	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
31	20241202	110302	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5210	-50	5	-0.95	587437430	112266	33.91	5290	5330	5190	6830	3690	5260	5232.53	7.34	-4227	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4168	2.45	0.31	12	0.14	2124.00	16604.00	10990	20240226	-52.59	5190	20241202	0.39	10990	-52.59	20240226	5190	0.39	20241202	10990	-52.59	20240226	5190	0.39	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
32	20241202	100259	55	40.00	KSQ150	신저가	운송장비부품	N	N	N	Y	40	N	5200	-60	5	-1.14	431218930	82347	24.87	5290	5330	5200	6830	3690	5260	5236.59	7.34	-7200	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4160	2.45	0.31	12	0.10	2124.00	16604.00	10990	20240226	-52.68	5200	20241202	0.00	10990	-52.68	20240226	5200	0.00	20241202	10990	-52.68	20240226	5200	0.00	20241202	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N
33	20241202	090301	55	40.00	KSQ150		운송장비부품	N	N	N	Y	40	N	5330	70	2	1.33	36116450	6810	2.06	5290	5330	5290	6830	3690	5260	5303.85	7.34	3706	5493	5376	5313	5196	5133	5345	5165	400	1570	500	3890	10	1	80000000	4264	2.51	0.32	12	0.01	2124.00	16604.00	10990	20240226	-51.50	5250	20241129	1.52	10990	-51.50	20240226	5250	1.52	20241129	10990	-51.50	20240226	5250	1.52	20241129	2.70	N	015750	500	400 억	5870646	N	N	1087	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History