KissMeData/137400/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	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	160758	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	41100	-1350	5	-3.18	8169062350	195611	86.34	42550	42900	41050	55100	29750	42450	41764.91	7.21	3051	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	9758	14.63	2.30	12	0.82	2809.00	17874.00	89500	20240619	-54.08	35000	20240201	17.43	89500	-54.08	20240619	35000	17.43	20240201	89500	-54.08	20240619	35000	17.43	20240201	3.09	N	137400	500	118 억	1711169	N	N	101	N	N
3	20241205	150804	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	41250	-1200	5	-2.83	7281053600	174032	76.82	42550	42900	41050	55100	29750	42450	41837.44	7.21	-3507	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	9794	14.68	2.31	12	0.73	2809.00	17874.00	89500	20240619	-53.91	35000	20240201	17.86	89500	-53.91	20240619	35000	17.86	20240201	89500	-53.91	20240619	35000	17.86	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
4	20241205	140750	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	41800	-650	5	-1.53	4976607300	118264	52.20	42550	42900	41550	55100	29750	42450	42080.49	7.21	-20458	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	9925	14.88	2.34	12	0.50	2809.00	17874.00	89500	20240619	-53.30	35000	20240201	19.43	89500	-53.30	20240619	35000	19.43	20240201	89500	-53.30	20240619	35000	19.43	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
5	20241205	130800	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	41800	-650	5	-1.53	4267633300	101269	44.70	42550	42900	41700	55100	29750	42450	42141.56	7.21	-21884	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	9925	14.88	2.34	12	0.43	2809.00	17874.00	89500	20240619	-53.30	35000	20240201	19.43	89500	-53.30	20240619	35000	19.43	20240201	89500	-53.30	20240619	35000	19.43	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
6	20241205	120801	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42200	-250	5	-0.59	3537447200	83853	37.01	42550	42900	41750	55100	29750	42450	42186.29	7.21	-16409	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	10020	15.02	2.36	12	0.35	2809.00	17874.00	89500	20240619	-52.85	35000	20240201	20.57	89500	-52.85	20240619	35000	20.57	20240201	89500	-52.85	20240619	35000	20.57	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
7	20241205	110759	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42200	-250	5	-0.59	2892822900	68611	30.29	42550	42900	41750	55100	29750	42450	42162.67	7.21	-18496	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	10020	15.02	2.36	12	0.29	2809.00	17874.00	89500	20240619	-52.85	35000	20240201	20.57	89500	-52.85	20240619	35000	20.57	20240201	89500	-52.85	20240619	35000	20.57	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
8	20241205	100755	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42100	-350	5	-0.82	2091341400	49575	21.88	42550	42900	41750	55100	29750	42450	42185.40	7.21	-10990	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	9996	14.99	2.36	12	0.21	2809.00	17874.00	89500	20240619	-52.96	35000	20240201	20.29	89500	-52.96	20240619	35000	20.29	20240201	89500	-52.96	20240619	35000	20.29	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
9	20241205	090802	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42150	-300	5	-0.71	716133250	16864	7.44	42550	42900	42100	55100	29750	42450	42465.21	7.21	-8465	43783	43116	42483	41816	41183	43450	42150	119	12650	500	30560	50	1	23743086	10008	15.01	2.36	12	0.07	2809.00	17874.00	89500	20240619	-52.91	35000	20240201	20.43	89500	-52.91	20240619	35000	20.43	20240201	89500	-52.91	20240619	35000	20.43	20240201	3.09	N	137400	500	118 억	1711169	N	N	82	N	N
10	20241204	160746	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42450	-1150	5	-2.64	9440430650	222808	129.13	41950	43150	41850	56600	30550	43600	42370.14	7.17	9092	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10079	15.11	2.37	12	0.94	2809.00	17874.00	89500	20240619	-52.57	35000	20240201	21.29	89500	-52.57	20240619	35000	21.29	20240201	89500	-52.57	20240619	35000	21.29	20240201	3.10	N	137400	500	118 억	1701414	N	N	80	N	N
11	20241204	150747	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42350	-1250	5	-2.87	9095914550	214681	124.42	41950	43150	41850	56600	30550	43600	42369.44	7.17	8913	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10055	15.08	2.37	12	0.90	2809.00	17874.00	89500	20240619	-52.68	35000	20240201	21.00	89500	-52.68	20240619	35000	21.00	20240201	89500	-52.68	20240619	35000	21.00	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
12	20241204	140747	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42150	-1450	5	-3.33	8065235650	190254	110.26	41950	43150	41850	56600	30550	43600	42391.94	7.17	1515	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10008	15.01	2.36	12	0.80	2809.00	17874.00	89500	20240619	-52.91	35000	20240201	20.43	89500	-52.91	20240619	35000	20.43	20240201	89500	-52.91	20240619	35000	20.43	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
13	20241204	130744	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42600	-1000	5	-2.29	7650794250	180464	104.59	41950	43150	41850	56600	30550	43600	42395.13	7.17	4822	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10115	15.17	2.38	12	0.76	2809.00	17874.00	89500	20240619	-52.40	35000	20240201	21.71	89500	-52.40	20240619	35000	21.71	20240201	89500	-52.40	20240619	35000	21.71	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
14	20241204	120741	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42300	-1300	5	-2.98	7107319550	167647	97.16	41950	43150	41850	56600	30550	43600	42394.55	7.17	1811	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10043	15.06	2.37	12	0.71	2809.00	17874.00	89500	20240619	-52.74	35000	20240201	20.86	89500	-52.74	20240619	35000	20.86	20240201	89500	-52.74	20240619	35000	20.86	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
15	20241204	110731	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42000	-1600	5	-3.67	6269093500	147694	85.60	41950	43150	41900	56600	30550	43600	42446.50	7.17	-786	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	9972	14.95	2.35	12	0.62	2809.00	17874.00	89500	20240619	-53.07	35000	20240201	20.00	89500	-53.07	20240619	35000	20.00	20240201	89500	-53.07	20240619	35000	20.00	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
16	20241204	100736	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42600	-1000	5	-2.29	4874116850	114598	66.42	41950	43150	41950	56600	30550	43600	42532.30	7.17	16435	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10115	15.17	2.38	12	0.48	2809.00	17874.00	89500	20240619	-52.40	35000	20240201	21.71	89500	-52.40	20240619	35000	21.71	20240201	89500	-52.40	20240619	35000	21.71	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
17	20241204	090749	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42750	-850	5	-1.95	1785984000	42069	24.38	41950	43100	41950	56600	30550	43600	42453.68	7.17	13568	44966	44282	43366	42682	41766	44625	43025	119	13000	500	31390	50	1	23743086	10150	15.22	2.39	12	0.18	2809.00	17874.00	89500	20240619	-52.23	35000	20240201	22.14	89500	-52.23	20240619	35000	22.14	20240201	89500	-52.23	20240619	35000	22.14	20240201	3.10	N	137400	500	118 억	1701414	N	N	1381	N	N
18	20241203	160818	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43600	1200	2	2.83	7361444100	170535	69.50	42450	44050	42450	55100	29700	42400	43166.35	7.12	994	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10352	15.52	2.44	12	0.72	2809.00	17874.00	89500	20240619	-51.28	35000	20240201	24.57	89500	-51.28	20240619	35000	24.57	20240201	89500	-51.28	20240619	35000	24.57	20240201	3.17	N	137400	500	118 억	1690894	N	N	1376	N	N
19	20241203	150847	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43800	1400	2	3.30	6982403750	161858	65.96	42450	44050	42450	55100	29700	42400	43140.01	7.12	4731	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10399	15.59	2.45	12	0.68	2809.00	17874.00	89500	20240619	-51.06	35000	20240201	25.14	89500	-51.06	20240619	35000	25.14	20240201	89500	-51.06	20240619	35000	25.14	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
20	20241203	140835	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43650	1250	2	2.95	6000451700	139461	56.84	42450	43850	42450	55100	29700	42400	43026.95	7.12	9739	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10364	15.54	2.44	12	0.59	2809.00	17874.00	89500	20240619	-51.23	35000	20240201	24.71	89500	-51.23	20240619	35000	24.71	20240201	89500	-51.23	20240619	35000	24.71	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
21	20241203	130837	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43400	1000	2	2.36	5179837900	120620	49.16	42450	43450	42450	55100	29700	42400	42944.37	7.12	7858	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10304	15.45	2.43	12	0.51	2809.00	17874.00	89500	20240619	-51.51	35000	20240201	24.00	89500	-51.51	20240619	35000	24.00	20240201	89500	-51.51	20240619	35000	24.00	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
22	20241203	120846	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43100	700	2	1.65	4412456150	102884	41.93	42450	43350	42450	55100	29700	42400	42888.66	7.12	6288	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10233	15.34	2.41	12	0.43	2809.00	17874.00	89500	20240619	-51.84	35000	20240201	23.14	89500	-51.84	20240619	35000	23.14	20240201	89500	-51.84	20240619	35000	23.14	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
23	20241203	110827	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43000	600	2	1.42	3582620000	83565	34.06	42450	43350	42450	55100	29700	42400	42873.42	7.12	-1959	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10210	15.31	2.41	12	0.35	2809.00	17874.00	89500	20240619	-51.96	35000	20240201	22.86	89500	-51.96	20240619	35000	22.86	20240201	89500	-51.96	20240619	35000	22.86	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
24	20241203	100815	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42900	500	2	1.18	2573281050	60166	24.52	42450	43350	42450	55100	29700	42400	42770.96	7.12	1528	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10186	15.27	2.40	12	0.25	2809.00	17874.00	89500	20240619	-52.07	35000	20240201	22.57	89500	-52.07	20240619	35000	22.57	20240201	89500	-52.07	20240619	35000	22.57	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
25	20241203	090807	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42950	550	2	1.30	576830750	13493	5.50	42450	43350	42450	55100	29700	42400	42755.80	7.12	2167	45733	44066	43233	41566	40733	43650	41150	119	12700	500	30520	50	1	23743086	10198	15.29	2.40	12	0.06	2809.00	17874.00	89500	20240619	-52.01	35000	20240201	22.71	89500	-52.01	20240619	35000	22.71	20240201	89500	-52.01	20240619	35000	22.71	20240201	3.17	N	137400	500	118 억	1690894	N	N	540	N	N
26	20241202	160756	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42400	-1000	5	-2.30	10552637000	243651	96.28	43950	44900	42400	56400	30400	43400	43311.81	7.00	31969	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10067	15.09	2.37	12	1.03	2809.00	17874.00	89500	20240619	-52.63	35000	20240201	21.14	89500	-52.63	20240619	35000	21.14	20240201	89500	-52.63	20240619	35000	21.14	20240201	3.20	N	137400	500	118 억	1661250	N	N	537	N	N
27	20241202	150859	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42500	-900	5	-2.07	9706041150	223712	88.40	43950	44900	42400	56400	30400	43400	43386.32	7.00	24206	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10091	15.13	2.38	12	0.94	2809.00	17874.00	89500	20240619	-52.51	35000	20240201	21.43	89500	-52.51	20240619	35000	21.43	20240201	89500	-52.51	20240619	35000	21.43	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
28	20241202	140815	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42950	-450	5	-1.04	8338308000	191633	75.73	43950	44900	42600	56400	30400	43400	43511.93	7.00	20970	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10198	15.29	2.40	12	0.81	2809.00	17874.00	89500	20240619	-52.01	35000	20240201	22.71	89500	-52.01	20240619	35000	22.71	20240201	89500	-52.01	20240619	35000	22.71	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
29	20241202	130810	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	42850	-550	5	-1.27	7678303700	176279	69.66	43950	44900	42600	56400	30400	43400	43557.78	7.00	20044	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10174	15.25	2.40	12	0.74	2809.00	17874.00	89500	20240619	-52.12	35000	20240201	22.43	89500	-52.12	20240619	35000	22.43	20240201	89500	-52.12	20240619	35000	22.43	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
30	20241202	120826	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43000	-400	5	-0.92	6980187550	159963	63.21	43950	44900	42700	56400	30400	43400	43636.44	7.00	19660	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10210	15.31	2.41	12	0.67	2809.00	17874.00	89500	20240619	-51.96	35000	20240201	22.86	89500	-51.96	20240619	35000	22.86	20240201	89500	-51.96	20240619	35000	22.86	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
31	20241202	110742	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43350	-50	5	-0.12	6428359050	147186	58.16	43950	44900	42700	56400	30400	43400	43675.30	7.00	19466	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10293	15.43	2.43	12	0.62	2809.00	17874.00	89500	20240619	-51.56	35000	20240201	23.86	89500	-51.56	20240619	35000	23.86	20240201	89500	-51.56	20240619	35000	23.86	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
32	20241202	100748	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	43050	-350	5	-0.81	4988751300	113761	44.95	43950	44900	43000	56400	30400	43400	43853.39	7.00	15380	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10221	15.33	2.41	12	0.48	2809.00	17874.00	89500	20240619	-51.90	35000	20240201	23.00	89500	-51.90	20240619	35000	23.00	20240201	89500	-51.90	20240619	35000	23.00	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N
33	20241202	090746	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	44450	1050	2	2.42	1025643300	23223	9.18	43950	44500	43800	56400	30400	43400	44168.95	7.00	5508	46533	44966	43933	42366	41333	44450	41850	119	13000	500	31240	50	1	23743086	10554	15.82	2.49	12	0.10	2809.00	17874.00	89500	20240619	-50.34	35000	20240201	27.00	89500	-50.34	20240619	35000	27.00	20240201	89500	-50.34	20240619	35000	27.00	20240201	3.20	N	137400	500	118 억	1661250	N	N	135	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History