KissMeData/240810/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	160931	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21800	-350	5	-1.58	4459033200	203111	139.98	22000	22500	21750	28750	15550	22150	21953.75	25.00	5229	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10700	-79.27	1.22	12	0.41	-275.00	17854.00	44850	20240408	-51.39	21750	20241205	0.23	44850	-51.39	20240408	21750	0.23	20241205	44850	-51.39	20240408	21750	0.23	20241205	1.14	N	240810	500	245 억	12269814	N	N	3942	N	N
3	20241205	150938	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21900	-250	5	-1.13	4130993950	188136	129.66	22000	22500	21750	28750	15550	22150	21957.43	25.00	7603	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10749	-79.64	1.23	12	0.38	-275.00	17854.00	44850	20240408	-51.17	21750	20241205	0.69	44850	-51.17	20240408	21750	0.69	20241205	44850	-51.17	20240408	21750	0.69	20241205	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
4	20241205	140924	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21900	-250	5	-1.13	3624642000	164986	113.71	22000	22500	21750	28750	15550	22150	21969.32	25.00	4732	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10749	-79.64	1.23	12	0.34	-275.00	17854.00	44850	20240408	-51.17	21750	20241205	0.69	44850	-51.17	20240408	21750	0.69	20241205	44850	-51.17	20240408	21750	0.69	20241205	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
5	20241205	130934	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21850	-300	5	-1.35	3080261250	140147	96.59	22000	22500	21750	28750	15550	22150	21978.71	25.00	-1700	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10725	-79.45	1.22	12	0.29	-275.00	17854.00	44850	20240408	-51.28	21750	20241205	0.46	44850	-51.28	20240408	21750	0.46	20241205	44850	-51.28	20240408	21750	0.46	20241205	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
6	20241205	120933	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21950	-200	5	-0.90	2617570800	119014	82.02	22000	22500	21750	28750	15550	22150	21993.73	25.00	-7682	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10774	-79.82	1.23	12	0.24	-275.00	17854.00	44850	20240408	-51.06	21750	20241205	0.92	44850	-51.06	20240408	21750	0.92	20241205	44850	-51.06	20240408	21750	0.92	20241205	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
7	20241205	110932	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	21800	-350	5	-1.58	2083978350	94668	65.25	22000	22500	21750	28750	15550	22150	22013.46	25.00	-15770	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10700	-79.27	1.22	12	0.19	-275.00	17854.00	44850	20240408	-51.39	21750	20241205	0.23	44850	-51.39	20240408	21750	0.23	20241205	44850	-51.39	20240408	21750	0.23	20241205	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
8	20241205	100929	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22100	-50	5	-0.23	1109560600	50195	34.59	22000	22500	21950	28750	15550	22150	22104.95	25.00	-5800	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10848	-80.36	1.24	12	0.10	-275.00	17854.00	44850	20240408	-50.72	21800	20241204	1.38	44850	-50.72	20240408	21800	1.38	20241204	44850	-50.72	20240408	21800	1.38	20241204	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
9	20241205	090937	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22100	-50	5	-0.23	480628100	21807	15.03	22000	22500	21950	28750	15550	22150	22039.78	25.00	-922	23250	22700	22250	21700	21250	22975	21975	245	6600	500	16390	50	1	49083901	10848	-80.36	1.24	12	0.04	-275.00	17854.00	44850	20240408	-50.72	21800	20241204	1.38	44850	-50.72	20240408	21800	1.38	20241204	44850	-50.72	20240408	21800	1.38	20241204	1.14	N	240810	500	245 억	12269814	N	N	4182	N	N
10	20241204	160917	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22150	-400	5	-1.77	3225910200	144582	116.74	22100	22800	21800	29300	15800	22550	22312.13	24.94	7347	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10872	-80.55	1.24	12	0.29	-275.00	17854.00	44850	20240408	-50.61	21800	20241204	1.61	44850	-50.61	20240408	21800	1.61	20241204	44850	-50.61	20240408	21800	1.61	20241204	1.16	N	240810	500	245 억	12240184	N	N	4179	N	N
11	20241204	150917	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22200	-350	5	-1.55	2766373150	123849	100.00	22100	22800	21800	29300	15800	22550	22336.66	24.94	9063	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10897	-80.73	1.24	12	0.25	-275.00	17854.00	44850	20240408	-50.50	21800	20241204	1.83	44850	-50.50	20240408	21800	1.83	20241204	44850	-50.50	20240408	21800	1.83	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
12	20241204	140919	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22300	-250	5	-1.11	2248038700	100567	81.20	22100	22800	21800	29300	15800	22550	22353.64	24.94	4793	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10946	-81.09	1.25	12	0.20	-275.00	17854.00	44850	20240408	-50.28	21800	20241204	2.29	44850	-50.28	20240408	21800	2.29	20241204	44850	-50.28	20240408	21800	2.29	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
13	20241204	130910	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22400	-150	5	-0.67	2003123150	89594	72.34	22100	22800	21800	29300	15800	22550	22357.78	24.94	2446	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10995	-81.45	1.25	12	0.18	-275.00	17854.00	44850	20240408	-50.06	21800	20241204	2.75	44850	-50.06	20240408	21800	2.75	20241204	44850	-50.06	20240408	21800	2.75	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
14	20241204	120907	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22350	-200	5	-0.89	1835842300	82105	66.30	22100	22800	21800	29300	15800	22550	22359.69	24.94	2985	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10970	-81.27	1.25	12	0.17	-275.00	17854.00	44850	20240408	-50.17	21800	20241204	2.52	44850	-50.17	20240408	21800	2.52	20241204	44850	-50.17	20240408	21800	2.52	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
15	20241204	110900	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22400	-150	5	-0.67	1609770400	71997	58.13	22100	22800	21800	29300	15800	22550	22358.85	24.94	4013	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	10995	-81.45	1.25	12	0.15	-275.00	17854.00	44850	20240408	-50.06	21800	20241204	2.75	44850	-50.06	20240408	21800	2.75	20241204	44850	-50.06	20240408	21800	2.75	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
16	20241204	100903	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22450	-100	5	-0.44	1154836900	51574	41.64	22100	22800	21800	29300	15800	22550	22391.84	24.94	4828	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	11019	-81.64	1.26	12	0.11	-275.00	17854.00	44850	20240408	-49.94	21800	20241204	2.98	44850	-49.94	20240408	21800	2.98	20241204	44850	-49.94	20240408	21800	2.98	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
17	20241204	090923	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22550	0	3	0.00	311028950	14022	11.32	22100	22550	21800	29300	15800	22550	22181.50	24.94	-168	23083	22816	22583	22316	22083	22950	22450	245	6750	500	16680	50	1	49083901	11068	-82.00	1.26	12	0.03	-275.00	17854.00	44850	20240408	-49.72	21800	20241204	3.44	44850	-49.72	20240408	21800	3.44	20241204	44850	-49.72	20240408	21800	3.44	20241204	1.16	N	240810	500	245 억	12240184	N	N	3264	N	N
18	20241203	160955	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22550	200	2	0.89	2785901100	122956	93.03	22350	22850	22350	29050	15650	22350	22657.91	24.94	-1232	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11068	-82.00	1.26	12	0.25	-275.00	17854.00	44850	20240408	-49.72	22100	20241202	2.04	44850	-49.72	20240408	22100	2.04	20241202	44850	-49.72	20240408	22100	2.04	20241202	1.17	N	240810	500	245 억	12240429	N	N	3169	N	N
19	20241203	151033	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22650	300	2	1.34	2033604000	89660	67.84	22350	22850	22350	29050	15650	22350	22681.28	24.94	9363	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11118	-82.36	1.27	12	0.18	-275.00	17854.00	44850	20240408	-49.50	22100	20241202	2.49	44850	-49.50	20240408	22100	2.49	20241202	44850	-49.50	20240408	22100	2.49	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
20	20241203	141013	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22750	400	2	1.79	1642312700	72482	54.84	22350	22800	22350	29050	15650	22350	22658.21	24.94	8961	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11167	-82.73	1.27	12	0.15	-275.00	17854.00	44850	20240408	-49.28	22100	20241202	2.94	44850	-49.28	20240408	22100	2.94	20241202	44850	-49.28	20240408	22100	2.94	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
21	20241203	131016	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22550	200	2	0.89	1383448800	61072	46.21	22350	22800	22350	29050	15650	22350	22652.75	24.94	6703	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11068	-82.00	1.26	12	0.12	-275.00	17854.00	44850	20240408	-49.72	22100	20241202	2.04	44850	-49.72	20240408	22100	2.04	20241202	44850	-49.72	20240408	22100	2.04	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
22	20241203	121027	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22650	300	2	1.34	1177891350	51985	39.33	22350	22800	22350	29050	15650	22350	22658.29	24.94	7459	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11118	-82.36	1.27	12	0.11	-275.00	17854.00	44850	20240408	-49.50	22100	20241202	2.49	44850	-49.50	20240408	22100	2.49	20241202	44850	-49.50	20240408	22100	2.49	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
23	20241203	111009	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22750	400	2	1.79	970779950	42849	32.42	22350	22800	22350	29050	15650	22350	22655.84	24.94	8107	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11167	-82.73	1.27	12	0.09	-275.00	17854.00	44850	20240408	-49.28	22100	20241202	2.94	44850	-49.28	20240408	22100	2.94	20241202	44850	-49.28	20240408	22100	2.94	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
24	20241203	100954	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22800	450	2	2.01	883726850	39015	29.52	22350	22800	22350	29050	15650	22350	22650.95	24.94	9027	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11191	-82.91	1.28	12	0.08	-275.00	17854.00	44850	20240408	-49.16	22100	20241202	3.17	44850	-49.16	20240408	22100	3.17	20241202	44850	-49.16	20240408	22100	3.17	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
25	20241203	090945	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22600	250	2	1.12	316027950	13997	10.59	22350	22800	22350	29050	15650	22350	22578.26	24.94	4837	23783	23066	22583	21866	21383	22825	21625	245	6700	500	16530	50	1	49083901	11093	-82.18	1.27	12	0.03	-275.00	17854.00	44850	20240408	-49.61	22100	20241202	2.26	44850	-49.61	20240408	22100	2.26	20241202	44850	-49.61	20240408	22100	2.26	20241202	1.17	N	240810	500	245 억	12240429	N	N	10523	N	N
26	20241202	160930	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22350	-500	5	-2.19	2950870100	131220	75.85	23050	23300	22100	29700	16000	22850	22488.01	24.93	-1033	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	10970	-81.27	1.25	12	0.27	-275.00	17854.00	44850	20240408	-50.17	22100	20241202	1.13	44850	-50.17	20240408	22100	1.13	20241202	44850	-50.17	20240408	22100	1.13	20241202	1.16	N	240810	500	245 억	12238404	N	N	10523	N	N
27	20241202	151045	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22300	-550	5	-2.41	2639886750	117307	67.81	23050	23300	22100	29700	16000	22850	22504.05	24.93	2407	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	10946	-81.09	1.25	12	0.24	-275.00	17854.00	44850	20240408	-50.28	22100	20241202	0.90	44850	-50.28	20240408	22100	0.90	20241202	44850	-50.28	20240408	22100	0.90	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
28	20241202	141004	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22500	-350	5	-1.53	2295689450	101949	58.93	23050	23300	22100	29700	16000	22850	22517.98	24.93	1302	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	11044	-81.82	1.26	12	0.21	-275.00	17854.00	44850	20240408	-49.83	22100	20241202	1.81	44850	-49.83	20240408	22100	1.81	20241202	44850	-49.83	20240408	22100	1.81	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
29	20241202	130942	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22600	-250	5	-1.09	1966729250	87355	50.50	23050	23300	22100	29700	16000	22850	22514.17	24.93	1353	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	11093	-82.18	1.27	12	0.18	-275.00	17854.00	44850	20240408	-49.61	22100	20241202	2.26	44850	-49.61	20240408	22100	2.26	20241202	44850	-49.61	20240408	22100	2.26	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
30	20241202	121004	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22500	-350	5	-1.53	1801927600	80023	46.26	23050	23300	22100	29700	16000	22850	22517.57	24.93	1541	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	11044	-81.82	1.26	12	0.16	-275.00	17854.00	44850	20240408	-49.83	22100	20241202	1.81	44850	-49.83	20240408	22100	1.81	20241202	44850	-49.83	20240408	22100	1.81	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
31	20241202	110910	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22600	-250	5	-1.09	1534545850	68121	39.38	23050	23300	22100	29700	16000	22850	22526.71	24.93	-4043	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	11093	-82.18	1.27	12	0.14	-275.00	17854.00	44850	20240408	-49.61	22100	20241202	2.26	44850	-49.61	20240408	22100	2.26	20241202	44850	-49.61	20240408	22100	2.26	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
32	20241202	100922	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	22250	-600	5	-2.63	1142772100	50716	29.32	23050	23300	22100	29700	16000	22850	22532.70	24.93	-4967	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	10921	-80.91	1.25	12	0.10	-275.00	17854.00	44850	20240408	-50.39	22100	20241202	0.68	44850	-50.39	20240408	22100	0.68	20241202	44850	-50.39	20240408	22100	0.68	20241202	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N
33	20241202	090917	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	22750	-100	5	-0.44	320373450	13885	8.03	23050	23300	22650	29700	16000	22850	23073.54	24.93	4263	23583	23216	22933	22566	22283	23075	22425	245	6850	500	16900	50	1	49083901	11167	-82.73	1.27	12	0.03	-275.00	17854.00	44850	20240408	-49.28	22200	20241114	2.48	44850	-49.28	20240408	22200	2.48	20241114	44850	-49.28	20240408	22200	2.48	20241114	1.16	N	240810	500	245 억	12238404	N	N	5949	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History