KissMeData/098460/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

15 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	160706	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8020	-60	5	-0.74	1756830250	217155	46.53	8090	8170	8020	10500	5660	8080	8090.30	33.34	6381	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5506	25.14	1.59	12	0.32	319.00	5047.00	24050	20240223	-66.65	7960	20241204	0.75	24050	-66.65	20240223	7960	0.75	20241204	24050	-66.65	20240223	7960	0.75	20241204	3.05	N	098460	100	68 억	22886991	N	N	1182	N	N
3	20241205	150710	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8060	-20	5	-0.25	1491613210	184181	39.47	8090	8170	8020	10500	5660	8080	8098.63	33.34	9229	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5534	25.27	1.60	12	0.27	319.00	5047.00	24050	20240223	-66.49	7960	20241204	1.26	24050	-66.49	20240223	7960	1.26	20241204	24050	-66.49	20240223	7960	1.26	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
4	20241205	140658	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8090	10	2	0.12	1277100830	157567	33.76	8090	8170	8020	10500	5660	8080	8105.13	33.34	13317	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5554	25.36	1.60	12	0.23	319.00	5047.00	24050	20240223	-66.36	7960	20241204	1.63	24050	-66.36	20240223	7960	1.63	20241204	24050	-66.36	20240223	7960	1.63	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
5	20241205	130707	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8100	20	2	0.25	1065257580	131379	28.15	8090	8170	8020	10500	5660	8080	8108.28	33.34	4194	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5561	25.39	1.60	12	0.19	319.00	5047.00	24050	20240223	-66.32	7960	20241204	1.76	24050	-66.32	20240223	7960	1.76	20241204	24050	-66.32	20240223	7960	1.76	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
6	20241205	120707	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8130	50	2	0.62	921118730	113615	24.35	8090	8170	8020	10500	5660	8080	8107.37	33.34	-3582	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5582	25.49	1.61	12	0.17	319.00	5047.00	24050	20240223	-66.20	7960	20241204	2.14	24050	-66.20	20240223	7960	2.14	20241204	24050	-66.20	20240223	7960	2.14	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
7	20241205	110706	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8070	-10	5	-0.12	728621680	89928	19.27	8090	8170	8020	10500	5660	8080	8102.28	33.34	-11752	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5540	25.30	1.60	12	0.13	319.00	5047.00	24050	20240223	-66.44	7960	20241204	1.38	24050	-66.44	20240223	7960	1.38	20241204	24050	-66.44	20240223	7960	1.38	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
8	20241205	100703	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8110	30	2	0.37	542412070	66961	14.35	8090	8170	8020	10500	5660	8080	8100.42	33.34	-12175	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5568	25.42	1.61	12	0.10	319.00	5047.00	24050	20240223	-66.28	7960	20241204	1.88	24050	-66.28	20240223	7960	1.88	20241204	24050	-66.28	20240223	7960	1.88	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
9	20241205	090708	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8080	0	3	0.00	176731810	21858	4.68	8090	8150	8030	10500	5660	8080	8085.45	33.34	-10895	8306	8192	8076	7962	7846	8250	8020	69	2420	100	5650	10	1	68654755	5547	25.33	1.60	12	0.03	319.00	5047.00	24050	20240223	-66.40	7960	20241204	1.51	24050	-66.40	20240223	7960	1.51	20241204	24050	-66.40	20240223	7960	1.51	20241204	3.05	N	098460	100	68 억	22886991	N	N	3101	N	N
10	20241204	160654	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8080	-140	5	-1.70	3743226310	465316	95.70	7990	8190	7960	10680	5760	8220	8044.47	33.36	37285	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5547	25.33	1.60	12	0.68	319.00	5047.00	24050	20240223	-66.40	7960	20241204	1.51	24050	-66.40	20240223	7960	1.51	20241204	24050	-66.40	20240223	7960	1.51	20241204	3.07	N	098460	100	68 억	22904562	N	N	3098	N	N
11	20241204	150656	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8070	-150	5	-1.82	3362491050	418312	86.03	7990	8150	7960	10680	5760	8220	8038.24	33.36	37321	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5540	25.30	1.60	12	0.61	319.00	5047.00	24050	20240223	-66.44	7960	20241204	1.38	24050	-66.44	20240223	7960	1.38	20241204	24050	-66.44	20240223	7960	1.38	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
12	20241204	140655	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8060	-160	5	-1.95	3134306450	390038	80.22	7990	8150	7960	10680	5760	8220	8035.90	33.36	28786	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5534	25.27	1.60	12	0.57	319.00	5047.00	24050	20240223	-66.49	7960	20241204	1.26	24050	-66.49	20240223	7960	1.26	20241204	24050	-66.49	20240223	7960	1.26	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
13	20241204	130652	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8120	-100	5	-1.22	2945553130	366676	75.41	7990	8150	7960	10680	5760	8220	8033.12	33.36	23855	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5575	25.45	1.61	12	0.53	319.00	5047.00	24050	20240223	-66.24	7960	20241204	2.01	24050	-66.24	20240223	7960	2.01	20241204	24050	-66.24	20240223	7960	2.01	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
14	20241204	120651	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8090	-130	5	-1.58	2790617380	347571	71.48	7990	8110	7960	10680	5760	8220	8028.91	33.36	24354	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5554	25.36	1.60	12	0.51	319.00	5047.00	24050	20240223	-66.36	7960	20241204	1.63	24050	-66.36	20240223	7960	1.63	20241204	24050	-66.36	20240223	7960	1.63	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
15	20241204	110642	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8040	-180	5	-2.19	2468289810	307638	63.27	7990	8070	7960	10680	5760	8220	8023.36	33.36	13713	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5520	25.20	1.59	12	0.45	319.00	5047.00	24050	20240223	-66.57	7960	20241204	1.01	24050	-66.57	20240223	7960	1.01	20241204	24050	-66.57	20240223	7960	1.01	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
16	20241204	100644	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8060	-160	5	-1.95	1873266150	233666	48.06	7990	8070	7960	10680	5760	8220	8016.85	33.36	22826	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5534	25.27	1.60	12	0.34	319.00	5047.00	24050	20240223	-66.49	7960	20241204	1.26	24050	-66.49	20240223	7960	1.26	20241204	24050	-66.49	20240223	7960	1.26	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
17	20241204	090656	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8020	-200	5	-2.43	547602890	68480	14.08	7990	8030	7960	10680	5760	8220	7996.54	33.36	7785	8466	8342	8156	8032	7846	8405	8095	69	2460	100	5750	10	1	68654755	5506	25.14	1.59	12	0.10	319.00	5047.00	24050	20240223	-66.65	7960	20241204	0.75	24050	-66.65	20240223	7960	0.75	20241204	24050	-66.65	20240223	7960	0.75	20241204	3.07	N	098460	100	68 억	22904562	N	N	4073	N	N
18	20241203	160721	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8220	240	2	3.01	3964971090	483966	121.85	7980	8280	7970	10370	5590	7980	8192.65	33.31	43865	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5643	25.77	1.63	12	0.70	319.00	5047.00	24050	20240223	-65.82	7970	20241203	3.14	24050	-65.82	20240223	7970	3.14	20241203	24050	-65.82	20240223	7970	3.14	20241203	3.02	N	098460	100	68 억	22869873	N	N	3912	N	N
19	20241203	150748	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8220	240	2	3.01	3585133520	437730	110.21	7980	8280	7970	10370	5590	7980	8190.29	33.31	57462	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5643	25.77	1.63	12	0.64	319.00	5047.00	24050	20240223	-65.82	7970	20241203	3.14	24050	-65.82	20240223	7970	3.14	20241203	24050	-65.82	20240223	7970	3.14	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
20	20241203	140737	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8250	270	2	3.38	3140407500	383844	96.64	7980	8280	7970	10370	5590	7980	8181.47	33.31	58194	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5664	25.86	1.63	12	0.56	319.00	5047.00	24050	20240223	-65.70	7970	20241203	3.51	24050	-65.70	20240223	7970	3.51	20241203	24050	-65.70	20240223	7970	3.51	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
21	20241203	130736	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8250	270	2	3.38	2828079550	346036	87.12	7980	8280	7970	10370	5590	7980	8172.79	33.31	55448	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5664	25.86	1.63	12	0.50	319.00	5047.00	24050	20240223	-65.70	7970	20241203	3.51	24050	-65.70	20240223	7970	3.51	20241203	24050	-65.70	20240223	7970	3.51	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
22	20241203	120746	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8260	280	2	3.51	2540136010	311121	78.33	7980	8280	7970	10370	5590	7980	8164.46	33.31	56389	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5671	25.89	1.64	12	0.45	319.00	5047.00	24050	20240223	-65.65	7970	20241203	3.64	24050	-65.65	20240223	7970	3.64	20241203	24050	-65.65	20240223	7970	3.64	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
23	20241203	110730	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8220	240	2	3.01	2073696360	254476	64.07	7980	8280	7970	10370	5590	7980	8148.89	33.31	53318	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5643	25.77	1.63	12	0.37	319.00	5047.00	24050	20240223	-65.82	7970	20241203	3.14	24050	-65.82	20240223	7970	3.14	20241203	24050	-65.82	20240223	7970	3.14	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
24	20241203	100719	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8240	260	2	3.26	1584776510	195017	49.10	7980	8250	7970	10370	5590	7980	8126.35	33.31	40957	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5657	25.83	1.63	12	0.28	319.00	5047.00	24050	20240223	-65.74	7970	20241203	3.39	24050	-65.74	20240223	7970	3.39	20241203	24050	-65.74	20240223	7970	3.39	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
25	20241203	090713	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8040	60	2	0.75	279982470	35002	8.81	7980	8100	7970	10370	5590	7980	7999.04	33.31	7267	8486	8232	8106	7852	7726	8170	7790	69	2390	100	5580	10	1	68654755	5520	25.20	1.59	12	0.05	319.00	5047.00	24050	20240223	-66.57	7970	20241203	0.88	24050	-66.57	20240223	7970	0.88	20241203	24050	-66.57	20240223	7970	0.88	20241203	3.02	N	098460	100	68 억	22869873	N	N	854	N	N
26	20241202	160701	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	7980	-240	5	-2.92	3192209070	394008	110.72	8240	8360	7980	10680	5760	8220	8102.19	33.39	-55923	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5479	25.02	1.58	12	0.57	319.00	5047.00	24050	20240223	-66.82	7980	20241202	0.00	24050	-66.82	20240223	7980	0.00	20241202	24050	-66.82	20240223	7980	0.00	20241202	3.03	N	098460	100	68 억	22925302	N	N	854	N	N
27	20241202	150759	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8050	-170	5	-2.07	2633946580	324213	91.11	8240	8360	8000	10680	5760	8220	8124.12	33.39	-23094	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5527	25.24	1.60	12	0.47	319.00	5047.00	24050	20240223	-66.53	8000	20241202	0.62	24050	-66.53	20240223	8000	0.62	20241202	24050	-66.53	20240223	8000	0.62	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
28	20241202	140724	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8110	-110	5	-1.34	2032439060	249816	70.20	8240	8360	8000	10680	5760	8220	8135.74	33.39	-1394	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5568	25.42	1.61	12	0.36	319.00	5047.00	24050	20240223	-66.28	8000	20241202	1.38	24050	-66.28	20240223	8000	1.38	20241202	24050	-66.28	20240223	8000	1.38	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
29	20241202	130718	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8110	-110	5	-1.34	1847493590	227055	63.81	8240	8360	8000	10680	5760	8220	8136.77	33.39	-478	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5568	25.42	1.61	12	0.33	319.00	5047.00	24050	20240223	-66.28	8000	20241202	1.38	24050	-66.28	20240223	8000	1.38	20241202	24050	-66.28	20240223	8000	1.38	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
30	20241202	120733	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8130	-90	5	-1.09	1539958770	189051	53.13	8240	8360	8000	10680	5760	8220	8145.73	33.39	5335	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5582	25.49	1.61	12	0.28	319.00	5047.00	24050	20240223	-66.20	8000	20241202	1.62	24050	-66.20	20240223	8000	1.62	20241202	24050	-66.20	20240223	8000	1.62	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
31	20241202	110653	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8150	-70	5	-0.85	1350071190	165715	46.57	8240	8360	8000	10680	5760	8220	8146.95	33.39	7221	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5595	25.55	1.61	12	0.24	319.00	5047.00	24050	20240223	-66.11	8000	20241202	1.88	24050	-66.11	20240223	8000	1.88	20241202	24050	-66.11	20240223	8000	1.88	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
32	20241202	100655	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	8090	-130	5	-1.58	770271470	94293	26.50	8240	8360	8080	10680	5760	8220	8168.91	33.39	-4626	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5554	25.36	1.60	12	0.14	319.00	5047.00	24050	20240223	-66.36	8080	20241202	0.12	24050	-66.36	20240223	8080	0.12	20241202	24050	-66.36	20240223	8080	0.12	20241202	3.03	N	098460	100	68 억	22925302	N	N	50	N	N
33	20241202	090654	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	8220	0	3	0.00	130325270	15760	4.43	8240	8360	8220	10680	5760	8220	8269.37	33.39	5855	8646	8432	8306	8092	7966	8370	8030	69	2460	100	5750	10	1	68654755	5643	25.77	1.63	12	0.02	319.00	5047.00	24050	20240223	-65.82	8080	20241115	1.73	24050	-65.82	20240223	8080	1.73	20241115	24050	-65.82	20240223	8080	1.73	20241115	3.03	N	098460	100	68 억	22925302	N	N	50	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History