KissMeData/319660/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	161042	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17330	730	2	4.40	3824365820	222125	217.24	16530	17530	16530	21550	11620	16600	17217.16	27.36	-5137	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	5020	9.56	1.28	12	0.77	1813.00	13552.00	39100	20240711	-55.68	15550	20241202	11.45	39100	-55.68	20240711	15550	11.45	20241202	39100	-55.68	20240711	15550	11.45	20241202	1.30	N	319660	500	146 억	7926667	N	N	1306	N	N
3	20241205	151050	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17370	770	2	4.64	3631768600	211016	206.37	16530	17530	16530	21550	11620	16600	17210.87	27.36	-5324	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	5032	9.58	1.28	12	0.73	1813.00	13552.00	39100	20240711	-55.58	15550	20241202	11.70	39100	-55.58	20240711	15550	11.70	20241202	39100	-55.58	20240711	15550	11.70	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
4	20241205	141034	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17520	920	2	5.54	2761661260	160900	157.36	16530	17530	16530	21550	11620	16600	17163.84	27.36	6935	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	5075	9.66	1.29	12	0.56	1813.00	13552.00	39100	20240711	-55.19	15550	20241202	12.67	39100	-55.19	20240711	15550	12.67	20241202	39100	-55.19	20240711	15550	12.67	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
5	20241205	131045	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17260	660	2	3.98	2138980820	125116	122.36	16530	17390	16530	21550	11620	16600	17095.98	27.36	7173	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	5000	9.52	1.27	12	0.43	1813.00	13552.00	39100	20240711	-55.86	15550	20241202	11.00	39100	-55.86	20240711	15550	11.00	20241202	39100	-55.86	20240711	15550	11.00	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
6	20241205	121044	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17300	700	2	4.22	1835324030	107530	105.16	16530	17390	16530	21550	11620	16600	17068.02	27.36	8290	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	5011	9.54	1.28	12	0.37	1813.00	13552.00	39100	20240711	-55.75	15550	20241202	11.25	39100	-55.75	20240711	15550	11.25	20241202	39100	-55.75	20240711	15550	11.25	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
7	20241205	111043	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17250	650	2	3.92	1472877080	86552	84.65	16530	17390	16530	21550	11620	16600	17017.25	27.36	11405	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	4997	9.51	1.27	12	0.30	1813.00	13552.00	39100	20240711	-55.88	15550	20241202	10.93	39100	-55.88	20240711	15550	10.93	20241202	39100	-55.88	20240711	15550	10.93	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
8	20241205	101042	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	17030	430	2	2.59	723841260	42938	41.99	16530	17090	16530	21550	11620	16600	16857.82	27.36	3198	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	4933	9.39	1.26	12	0.15	1813.00	13552.00	39100	20240711	-56.45	15550	20241202	9.52	39100	-56.45	20240711	15550	9.52	20241202	39100	-56.45	20240711	15550	9.52	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
9	20241205	091048	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16790	190	2	1.14	91196920	5489	5.37	16530	16830	16530	21550	11620	16600	16614.49	27.36	-585	17246	16922	16616	16292	15986	17085	16455	146	4950	500	11950	10	1	28966714	4864	9.26	1.24	12	0.02	1813.00	13552.00	39100	20240711	-57.06	15550	20241202	7.97	39100	-57.06	20240711	15550	7.97	20241202	39100	-57.06	20240711	15550	7.97	20241202	1.30	N	319660	500	146 억	7926667	N	N	1683	N	N
10	20241204	161024	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16600	-280	5	-1.66	1695311030	101894	99.54	16510	16940	16310	21900	11820	16880	16638.10	27.32	11917	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4808	9.16	1.22	12	0.35	1813.00	13552.00	39100	20240711	-57.54	15550	20241202	6.75	39100	-57.54	20240711	15550	6.75	20241202	39100	-57.54	20240711	15550	6.75	20241202	1.34	N	319660	500	146 억	7912695	N	N	1682	N	N
11	20241204	151027	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16560	-320	5	-1.90	1588811130	95474	93.27	16510	16940	16310	21900	11820	16880	16641.30	27.32	11733	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4797	9.13	1.22	12	0.33	1813.00	13552.00	39100	20240711	-57.65	15550	20241202	6.50	39100	-57.65	20240711	15550	6.50	20241202	39100	-57.65	20240711	15550	6.50	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
12	20241204	141028	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16560	-320	5	-1.90	1393598210	83670	81.73	16510	16940	16310	21900	11820	16880	16655.89	27.32	9805	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4797	9.13	1.22	12	0.29	1813.00	13552.00	39100	20240711	-57.65	15550	20241202	6.50	39100	-57.65	20240711	15550	6.50	20241202	39100	-57.65	20240711	15550	6.50	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
13	20241204	131020	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16590	-290	5	-1.72	1266408320	75991	74.23	16510	16940	16310	21900	11820	16880	16665.24	27.32	10246	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4806	9.15	1.22	12	0.26	1813.00	13552.00	39100	20240711	-57.57	15550	20241202	6.69	39100	-57.57	20240711	15550	6.69	20241202	39100	-57.57	20240711	15550	6.69	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
14	20241204	121016	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16560	-320	5	-1.90	1046720360	62693	61.24	16510	16940	16310	21900	11820	16880	16695.97	27.32	6991	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4797	9.13	1.22	12	0.22	1813.00	13552.00	39100	20240711	-57.65	15550	20241202	6.50	39100	-57.65	20240711	15550	6.50	20241202	39100	-57.65	20240711	15550	6.50	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
15	20241204	111007	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16620	-260	5	-1.54	885491480	52969	51.74	16510	16940	16310	21900	11820	16880	16717.16	27.32	5568	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4814	9.17	1.23	12	0.18	1813.00	13552.00	39100	20240711	-57.49	15550	20241202	6.88	39100	-57.49	20240711	15550	6.88	20241202	39100	-57.49	20240711	15550	6.88	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
16	20241204	101008	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16870	-10	5	-0.06	544595740	32548	31.80	16510	16940	16310	21900	11820	16880	16732.08	27.32	11433	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4887	9.31	1.24	12	0.11	1813.00	13552.00	39100	20240711	-56.85	15550	20241202	8.49	39100	-56.85	20240711	15550	8.49	20241202	39100	-56.85	20240711	15550	8.49	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
17	20241204	091030	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16690	-190	5	-1.13	159956050	9661	9.44	16510	16690	16310	21900	11820	16880	16556.88	27.32	3379	17260	17070	16840	16650	16420	17165	16745	146	5020	500	12150	10	1	28966714	4835	9.21	1.23	12	0.03	1813.00	13552.00	39100	20240711	-57.31	15550	20241202	7.33	39100	-57.31	20240711	15550	7.33	20241202	39100	-57.31	20240711	15550	7.33	20241202	1.34	N	319660	500	146 억	7912695	N	N	3680	N	N
18	20241203	161113	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16880	220	2	1.32	1727714600	102151	58.45	16810	17030	16610	21650	11670	16660	16913.35	27.27	15523	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4890	9.31	1.25	12	0.35	1813.00	13552.00	39100	20240711	-56.83	15550	20241202	8.55	39100	-56.83	20240711	15550	8.55	20241202	39100	-56.83	20240711	15550	8.55	20241202	1.32	N	319660	500	146 억	7898607	N	N	3652	N	N
19	20241203	151154	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16900	240	2	1.44	1479515180	87445	50.03	16810	17030	16610	21650	11670	16660	16919.38	27.27	15131	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4895	9.32	1.25	12	0.30	1813.00	13552.00	39100	20240711	-56.78	15550	20241202	8.68	39100	-56.78	20240711	15550	8.68	20241202	39100	-56.78	20240711	15550	8.68	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
20	20241203	141129	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16980	320	2	1.92	1153264960	68219	39.03	16810	17030	16610	21650	11670	16660	16905.33	27.27	11130	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4919	9.37	1.25	12	0.24	1813.00	13552.00	39100	20240711	-56.57	15550	20241202	9.20	39100	-56.57	20240711	15550	9.20	20241202	39100	-56.57	20240711	15550	9.20	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
21	20241203	131130	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16950	290	2	1.74	992599370	58749	33.62	16810	17030	16610	21650	11670	16660	16895.60	27.27	7799	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4910	9.35	1.25	12	0.20	1813.00	13552.00	39100	20240711	-56.65	15550	20241202	9.00	39100	-56.65	20240711	15550	9.00	20241202	39100	-56.65	20240711	15550	9.00	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
22	20241203	121148	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16890	230	2	1.38	854782290	50601	28.95	16810	17030	16610	21650	11670	16660	16892.60	27.27	5598	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4892	9.32	1.25	12	0.17	1813.00	13552.00	39100	20240711	-56.80	15550	20241202	8.62	39100	-56.80	20240711	15550	8.62	20241202	39100	-56.80	20240711	15550	8.62	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
23	20241203	111120	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16910	250	2	1.50	715857630	42378	24.25	16810	17030	16610	21650	11670	16660	16892.20	27.27	4467	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4898	9.33	1.25	12	0.15	1813.00	13552.00	39100	20240711	-56.75	15550	20241202	8.75	39100	-56.75	20240711	15550	8.75	20241202	39100	-56.75	20240711	15550	8.75	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
24	20241203	101108	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16910	250	2	1.50	532968780	31562	18.06	16810	17030	16610	21650	11670	16660	16886.41	27.27	3904	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4898	9.33	1.25	12	0.11	1813.00	13552.00	39100	20240711	-56.75	15550	20241202	8.75	39100	-56.75	20240711	15550	8.75	20241202	39100	-56.75	20240711	15550	8.75	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
25	20241203	091059	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16900	240	2	1.44	114680760	6792	3.89	16810	17000	16610	21650	11670	16660	16884.68	27.27	2537	17866	17262	16406	15802	14946	16835	15375	146	4990	500	11990	10	1	28966714	4895	9.32	1.25	12	0.02	1813.00	13552.00	39100	20240711	-56.78	15550	20241202	8.68	39100	-56.78	20240711	15550	8.68	20241202	39100	-56.78	20240711	15550	8.68	20241202	1.32	N	319660	500	146 억	7898607	N	N	744	N	N
26	20241202	161040	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16660	-140	5	-0.83	2883491910	173996	116.40	17000	17010	15550	21800	11760	16800	16571.82	27.20	15772	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4826	9.19	1.23	12	0.60	1813.00	13552.00	39100	20240711	-57.39	15550	20241202	7.14	39100	-57.39	20240711	15550	7.14	20241202	39100	-57.39	20240711	15550	7.14	20241202	1.33	N	319660	500	146 억	7879834	N	N	744	N	N
27	20241202	151230	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16670	-130	5	-0.77	2755513860	166319	111.27	17000	17010	15550	21800	11760	16800	16567.63	27.20	16771	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4829	9.19	1.23	12	0.57	1813.00	13552.00	39100	20240711	-57.37	15550	20241202	7.20	39100	-57.37	20240711	15550	7.20	20241202	39100	-57.37	20240711	15550	7.20	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
28	20241202	141128	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16640	-160	5	-0.95	2186121040	132241	88.47	17000	17010	15550	21800	11760	16800	16531.32	27.20	25095	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4820	9.18	1.23	12	0.46	1813.00	13552.00	39100	20240711	-57.44	15550	20241202	7.01	39100	-57.44	20240711	15550	7.01	20241202	39100	-57.44	20240711	15550	7.01	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
29	20241202	131056	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16510	-290	5	-1.73	1957602010	118494	79.27	17000	17010	15550	21800	11760	16800	16520.67	27.20	23845	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4782	9.11	1.22	12	0.41	1813.00	13552.00	39100	20240711	-57.77	15550	20241202	6.17	39100	-57.77	20240711	15550	6.17	20241202	39100	-57.77	20240711	15550	6.17	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
30	20241202	121122	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16500	-300	5	-1.79	1399922810	84479	56.52	17000	17010	16410	21800	11760	16800	16571.23	27.20	15245	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4780	9.10	1.22	12	0.29	1813.00	13552.00	39100	20240711	-57.80	16410	20241202	0.55	39100	-57.80	20240711	16410	0.55	20241202	39100	-57.80	20240711	16410	0.55	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
31	20241202	111024	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16630	-170	5	-1.01	1151366690	69492	46.49	17000	17010	16410	21800	11760	16800	16568.31	27.20	15344	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4817	9.17	1.23	12	0.24	1813.00	13552.00	39100	20240711	-57.47	16410	20241202	1.34	39100	-57.47	20240711	16410	1.34	20241202	39100	-57.47	20240711	16410	1.34	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
32	20241202	101032	55	40.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	16520	-280	5	-1.67	833682760	50377	33.70	17000	17010	16410	21800	11760	16800	16548.84	27.20	12231	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4785	9.11	1.22	12	0.17	1813.00	13552.00	39100	20240711	-57.75	16410	20241202	0.67	39100	-57.75	20240711	16410	0.67	20241202	39100	-57.75	20240711	16410	0.67	20241202	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N
33	20241202	091028	55	40.00	KSQ150		기계.장비	N	N	N	Y	40	N	16660	-140	5	-0.83	80490300	4794	3.21	17000	17010	16650	21800	11760	16800	16789.78	27.20	-134	17506	17152	16886	16532	16266	17020	16400	146	5000	500	12090	10	1	28966714	4826	9.19	1.23	12	0.02	1813.00	13552.00	39100	20240711	-57.39	16620	20241129	0.24	39100	-57.39	20240711	16620	0.24	20241129	39100	-57.39	20240711	16620	0.24	20241129	1.33	N	319660	500	146 억	7879834	N	N	2321	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History