KissMeData/043150/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	160440	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19640	-360	5	-1.80	379053840	19331	83.48	19600	19950	19510	26000	14000	20000	19608.59	26.10	-1842	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2917	5.64	0.73	12	0.13	3483.00	26837.00	33750	20240102	-41.81	19420	20241204	1.13	33750	-41.81	20240102	19420	1.13	20241204	33750	-41.81	20240102	19420	1.13	20241204	0.72	N	043150	500	74 억	3876580	N	N	17	N	N
3	20241205	150444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19540	-460	5	-2.30	356226580	18165	78.45	19600	19950	19510	26000	14000	20000	19610.60	26.10	-1856	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2903	5.61	0.73	12	0.12	3483.00	26837.00	33750	20240102	-42.10	19420	20241204	0.62	33750	-42.10	20240102	19420	0.62	20241204	33750	-42.10	20240102	19420	0.62	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
4	20241205	140442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	242534050	12358	53.37	19600	19950	19510	26000	14000	20000	19625.67	26.10	-162	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
5	20241205	130442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	237494230	12101	52.26	19600	19950	19510	26000	14000	20000	19626.00	26.10	-193	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
6	20241205	120442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19610	-390	5	-1.95	229511970	11694	50.50	19600	19950	19510	26000	14000	20000	19626.47	26.10	-164	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2913	5.63	0.73	12	0.08	3483.00	26837.00	33750	20240102	-41.90	19420	20241204	0.98	33750	-41.90	20240102	19420	0.98	20241204	33750	-41.90	20240102	19420	0.98	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
7	20241205	110441	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19570	-430	5	-2.15	206473630	10522	45.44	19600	19950	19510	26000	14000	20000	19623.04	26.10	-21	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2907	5.62	0.73	12	0.07	3483.00	26837.00	33750	20240102	-42.01	19420	20241204	0.77	33750	-42.01	20240102	19420	0.77	20241204	33750	-42.01	20240102	19420	0.77	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
8	20241205	100439	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19590	-410	5	-2.05	165377660	8422	36.37	19600	19950	19510	26000	14000	20000	19636.39	26.10	91	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2910	5.62	0.73	12	0.06	3483.00	26837.00	33750	20240102	-41.96	19420	20241204	0.88	33750	-41.96	20240102	19420	0.88	20241204	33750	-41.96	20240102	19420	0.88	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
9	20241205	090442	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	19740	-260	5	-1.30	15718630	800	3.45	19600	19900	19510	26000	14000	20000	19648.29	26.10	-629	20453	20226	19823	19596	19193	20315	19685	74	6000	500	15200	10	1	14854256	2932	5.67	0.74	12	0.01	3483.00	26837.00	33750	20240102	-41.51	19420	20241204	1.65	33750	-41.51	20240102	19420	1.65	20241204	33750	-41.51	20240102	19420	1.65	20241204	0.72	N	043150	500	74 억	3876580	N	N	55	N	N
10	20241204	160434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-200	5	-0.99	458991030	23156	248.51	20000	20050	19420	26250	14150	20200	19821.68	26.12	-2748	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	50	1	14854256	2971	5.74	0.75	12	0.16	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.73	N	043150	500	74 억	3879396	N	N	55	N	N
11	20241204	150435	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19850	-350	5	-1.73	387122580	19532	209.62	20000	20050	19420	26250	14150	20200	19819.92	26.12	-2362	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2949	5.70	0.74	12	0.13	3483.00	26837.00	33750	20240102	-41.19	19420	20241204	2.21	33750	-41.19	20240102	19420	2.21	20241204	33750	-41.19	20240102	19420	2.21	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
12	20241204	140434	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19810	-390	5	-1.93	352545530	17786	190.88	20000	20050	19420	26250	14150	20200	19821.52	26.12	-2069	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2943	5.69	0.74	12	0.12	3483.00	26837.00	33750	20240102	-41.30	19420	20241204	2.01	33750	-41.30	20240102	19420	2.01	20241204	33750	-41.30	20240102	19420	2.01	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
13	20241204	130430	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19780	-420	5	-2.08	328089030	16551	177.62	20000	20050	19420	26250	14150	20200	19822.91	26.12	-1267	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2938	5.68	0.74	12	0.11	3483.00	26837.00	33750	20240102	-41.39	19420	20241204	1.85	33750	-41.39	20240102	19420	1.85	20241204	33750	-41.39	20240102	19420	1.85	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
14	20241204	120429	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19770	-430	5	-2.13	306714630	15473	166.05	20000	20050	19420	26250	14150	20200	19822.57	26.12	-853	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2937	5.68	0.74	12	0.10	3483.00	26837.00	33750	20240102	-41.42	19420	20241204	1.80	33750	-41.42	20240102	19420	1.80	20241204	33750	-41.42	20240102	19420	1.80	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
15	20241204	110427	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19720	-480	5	-2.38	254421970	12821	137.59	20000	20050	19420	26250	14150	20200	19844.16	26.12	-1298	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2929	5.66	0.73	12	0.09	3483.00	26837.00	33750	20240102	-41.57	19420	20241204	1.54	33750	-41.57	20240102	19420	1.54	20241204	33750	-41.57	20240102	19420	1.54	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
16	20241204	100427	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	19870	-330	5	-1.63	186550780	9376	100.62	20000	20050	19420	26250	14150	20200	19896.63	26.12	90	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	10	1	14854256	2952	5.70	0.74	12	0.06	3483.00	26837.00	33750	20240102	-41.13	19420	20241204	2.32	33750	-41.13	20240102	19420	2.32	20241204	33750	-41.13	20240102	19420	2.32	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
17	20241204	090432	55	60.00	KSQ150	신저가	의료정밀기기	N	N	N	Y	60	N	20000	-200	5	-0.99	51325670	2573	27.61	20000	20000	19420	26250	14150	20200	19947.79	26.12	1158	20533	20366	20183	20016	19833	20450	20100	74	6050	500	15350	50	1	14854256	2971	5.74	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.74	19420	20241204	2.99	33750	-40.74	20240102	19420	2.99	20241204	33750	-40.74	20240102	19420	2.99	20241204	0.73	N	043150	500	74 억	3879396	N	N	359	N	N
18	20241203	160454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	200	2	1.00	186544750	9219	80.80	20050	20350	20000	26000	14000	20000	20234.81	26.09	358	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3001	5.80	0.75	12	0.06	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875739	N	N	358	N	N
19	20241203	150506	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20300	300	2	1.50	152586500	7541	66.10	20050	20350	20000	26000	14000	20000	20234.25	26.09	964	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3015	5.83	0.76	12	0.05	3483.00	26837.00	33750	20240102	-39.85	19660	20241114	3.26	33750	-39.85	20240102	19660	3.26	20241114	33750	-39.85	20240102	19660	3.26	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
20	20241203	140458	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20350	350	2	1.75	126907950	6278	55.03	20050	20350	20000	26000	14000	20000	20214.71	26.09	699	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3023	5.84	0.76	12	0.04	3483.00	26837.00	33750	20240102	-39.70	19660	20241114	3.51	33750	-39.70	20240102	19660	3.51	20241114	33750	-39.70	20240102	19660	3.51	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
21	20241203	130454	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	94321950	4673	40.96	20050	20300	20000	26000	14000	20000	20184.45	26.09	-288	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.03	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
22	20241203	120513	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	64928800	3221	28.23	20050	20250	20000	26000	14000	20000	20157.96	26.09	-968	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
23	20241203	110455	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20250	250	2	1.25	57381350	2848	24.96	20050	20250	20000	26000	14000	20000	20147.95	26.09	-1152	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	3008	5.81	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.00	19660	20241114	3.00	33750	-40.00	20240102	19660	3.00	20241114	33750	-40.00	20240102	19660	3.00	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
24	20241203	100446	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20150	150	2	0.75	33546300	1668	14.62	20050	20200	20000	26000	14000	20000	20111.69	26.09	-1009	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	2993	5.79	0.75	12	0.01	3483.00	26837.00	33750	20240102	-40.30	19660	20241114	2.49	33750	-40.30	20240102	19660	2.49	20241114	33750	-40.30	20240102	19660	2.49	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
25	20241203	090445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20050	50	2	0.25	4289850	214	1.88	20050	20050	20000	26000	14000	20000	20046.03	26.09	-83	20666	20332	20166	19832	19666	20250	19750	74	6000	500	15200	50	1	14854256	2978	5.76	0.75	12	0.00	3483.00	26837.00	33750	20240102	-40.59	19660	20241114	1.98	33750	-40.59	20240102	19660	1.98	20241114	33750	-40.59	20240102	19660	1.98	20241114	0.74	N	043150	500	74 억	3875739	N	N	40	N	N
26	20241202	160432	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20000	-400	5	-1.96	229167150	11398	96.26	20500	20500	20000	26500	14300	20400	20105.93	26.09	779	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2971	5.74	0.75	12	0.08	3483.00	26837.00	33750	20240102	-40.74	19660	20241114	1.73	33750	-40.74	20240102	19660	1.73	20241114	33750	-40.74	20240102	19660	1.73	20241114	0.74	N	043150	500	74 억	3875668	N	N	40	N	N
27	20241202	150507	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20100	-300	5	-1.47	198820750	9882	83.46	20500	20500	20000	26500	14300	20400	20119.48	26.09	920	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2986	5.77	0.75	12	0.07	3483.00	26837.00	33750	20240102	-40.44	19660	20241114	2.24	33750	-40.44	20240102	19660	2.24	20241114	33750	-40.44	20240102	19660	2.24	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
28	20241202	140445	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	-200	5	-0.98	158047650	7854	66.33	20500	20500	20000	26500	14300	20400	20123.20	26.09	694	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3001	5.80	0.75	12	0.05	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
29	20241202	130444	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20050	-350	5	-1.72	142902950	7101	59.97	20500	20500	20000	26500	14300	20400	20124.34	26.09	380	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2978	5.76	0.75	12	0.05	3483.00	26837.00	33750	20240102	-40.59	19660	20241114	1.98	33750	-40.59	20240102	19660	1.98	20241114	33750	-40.59	20240102	19660	1.98	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
30	20241202	120500	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20200	-200	5	-0.98	131280500	6522	55.08	20500	20500	20000	26500	14300	20400	20128.87	26.09	305	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3001	5.80	0.75	12	0.04	3483.00	26837.00	33750	20240102	-40.15	19660	20241114	2.75	33750	-40.15	20240102	19660	2.75	20241114	33750	-40.15	20240102	19660	2.75	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
31	20241202	110433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20150	-250	5	-1.23	105729350	5250	44.34	20500	20500	20000	26500	14300	20400	20138.92	26.09	557	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2993	5.79	0.75	12	0.04	3483.00	26837.00	33750	20240102	-40.30	19660	20241114	2.49	33750	-40.30	20240102	19660	2.49	20241114	33750	-40.30	20240102	19660	2.49	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
32	20241202	100433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20100	-300	5	-1.47	71373950	3537	29.87	20500	20500	20100	26500	14300	20400	20179.23	26.09	716	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	2986	5.77	0.75	12	0.02	3483.00	26837.00	33750	20240102	-40.44	19660	20241114	2.24	33750	-40.44	20240102	19660	2.24	20241114	33750	-40.44	20240102	19660	2.24	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N
33	20241202	090433	55	60.00	KSQ150		의료정밀기기	N	N	N	Y	60	N	20300	-100	5	-0.49	6451400	315	2.66	20500	20500	20300	26500	14300	20400	20480.63	26.09	194	20733	20566	20333	20166	19933	20600	20200	74	6100	500	15500	50	1	14854256	3015	5.83	0.76	12	0.00	3483.00	26837.00	33750	20240102	-39.85	19660	20241114	3.26	33750	-39.85	20240102	19660	3.26	20241114	33750	-39.85	20240102	19660	3.26	20241114	0.74	N	043150	500	74 억	3875668	N	N	34	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History