KissMeData/348210/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	161102	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	55600	-600	5	-1.07	2739341700	49174	128.33	55900	56800	54500	73000	39400	56200	55707.43	15.20	-496	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5803	18.17	4.32	12	0.47	3060.00	12856.00	78800	20240125	-29.44	40350	20240909	37.79	78800	-29.44	20240125	40350	37.79	20240909	78800	-29.44	20240125	40350	37.79	20240909	2.57	N	348210	500	52 억	1586487	N	N	368	N	N
3	20241205	151109	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	55900	-300	5	-0.53	2610099800	46849	122.27	55900	56800	54500	73000	39400	56200	55713.03	15.20	-945	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5834	18.27	4.35	12	0.45	3060.00	12856.00	78800	20240125	-29.06	40350	20240909	38.54	78800	-29.06	20240125	40350	38.54	20240909	78800	-29.06	20240125	40350	38.54	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
4	20241205	141054	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56200	0	3	0.00	2325280800	41755	108.97	55900	56800	54500	73000	39400	56200	55688.68	15.20	306	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5866	18.37	4.37	12	0.40	3060.00	12856.00	78800	20240125	-28.68	40350	20240909	39.28	78800	-28.68	20240125	40350	39.28	20240909	78800	-28.68	20240125	40350	39.28	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
5	20241205	131105	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56400	200	2	0.36	2132002200	38325	100.02	55900	56800	54500	73000	39400	56200	55629.54	15.20	2015	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5887	18.43	4.39	12	0.37	3060.00	12856.00	78800	20240125	-28.43	40350	20240909	39.78	78800	-28.43	20240125	40350	39.78	20240909	78800	-28.43	20240125	40350	39.78	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
6	20241205	121104	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56400	200	2	0.36	2012091000	36202	94.48	55900	56800	54500	73000	39400	56200	55579.55	15.20	2684	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5887	18.43	4.39	12	0.35	3060.00	12856.00	78800	20240125	-28.43	40350	20240909	39.78	78800	-28.43	20240125	40350	39.78	20240909	78800	-28.43	20240125	40350	39.78	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
7	20241205	111102	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56200	0	3	0.00	1649784000	29783	77.73	55900	56500	54500	73000	39400	56200	55393.48	15.20	2179	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5866	18.37	4.37	12	0.29	3060.00	12856.00	78800	20240125	-28.68	40350	20240909	39.28	78800	-28.68	20240125	40350	39.28	20240909	78800	-28.68	20240125	40350	39.28	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
8	20241205	101102	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	55500	-700	5	-1.25	1413691100	25550	66.68	55900	56400	54500	73000	39400	56200	55330.38	15.20	2779	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5793	18.14	4.32	12	0.24	3060.00	12856.00	78800	20240125	-29.57	40350	20240909	37.55	78800	-29.57	20240125	40350	37.55	20240909	78800	-29.57	20240125	40350	37.55	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
9	20241205	091108	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	55700	-500	5	-0.89	341288000	6102	15.93	55900	56400	55700	73000	39400	56200	55930.51	15.20	-2117	59866	58032	56666	54832	53466	58950	55750	52	16800	500	41580	100	1	10437250	5814	18.20	4.33	12	0.06	3060.00	12856.00	78800	20240125	-29.31	40350	20240909	38.04	78800	-29.31	20240125	40350	38.04	20240909	78800	-29.31	20240125	40350	38.04	20240909	2.57	N	348210	500	52 억	1586487	N	N	678	N	N
10	20241204	161043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56200	-1800	5	-3.10	2167585400	38247	49.16	55900	58500	55300	75400	40600	58000	56673.34	15.20	226	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5866	18.37	4.37	12	0.37	3060.00	12856.00	78800	20240125	-28.68	40350	20240909	39.28	78800	-28.68	20240125	40350	39.28	20240909	78800	-28.68	20240125	40350	39.28	20240909	2.63	N	348210	500	52 억	1586227	N	N	678	N	N
11	20241204	151046	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56100	-1900	5	-3.28	2124114000	37473	48.16	55900	58500	55300	75400	40600	58000	56683.85	15.20	686	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5855	18.33	4.36	12	0.36	3060.00	12856.00	78800	20240125	-28.81	40350	20240909	39.03	78800	-28.81	20240125	40350	39.03	20240909	78800	-28.81	20240125	40350	39.03	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
12	20241204	141047	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56400	-1600	5	-2.76	2016344200	35560	45.70	55900	58500	55300	75400	40600	58000	56702.59	15.20	1022	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5887	18.43	4.39	12	0.34	3060.00	12856.00	78800	20240125	-28.43	40350	20240909	39.78	78800	-28.43	20240125	40350	39.78	20240909	78800	-28.43	20240125	40350	39.78	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
13	20241204	131040	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56400	-1600	5	-2.76	1839367500	32406	41.65	55900	58500	55300	75400	40600	58000	56760.09	15.20	1862	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5887	18.43	4.39	12	0.31	3060.00	12856.00	78800	20240125	-28.43	40350	20240909	39.78	78800	-28.43	20240125	40350	39.78	20240909	78800	-28.43	20240125	40350	39.78	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
14	20241204	121035	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56500	-1500	5	-2.59	1739944900	30637	39.38	55900	58500	55300	75400	40600	58000	56792.27	15.20	1747	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5897	18.46	4.39	12	0.29	3060.00	12856.00	78800	20240125	-28.30	40350	20240909	40.02	78800	-28.30	20240125	40350	40.02	20240909	78800	-28.30	20240125	40350	40.02	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
15	20241204	111025	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56800	-1200	5	-2.07	1617171200	28461	36.58	55900	58500	55300	75400	40600	58000	56820.60	15.20	2333	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5928	18.56	4.42	12	0.27	3060.00	12856.00	78800	20240125	-27.92	40350	20240909	40.77	78800	-27.92	20240125	40350	40.77	20240909	78800	-27.92	20240125	40350	40.77	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
16	20241204	101027	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57300	-700	5	-1.21	1150510700	20222	25.99	55900	58500	55300	75400	40600	58000	56894.01	15.20	4340	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5981	18.73	4.46	12	0.19	3060.00	12856.00	78800	20240125	-27.28	40350	20240909	42.01	78800	-27.28	20240125	40350	42.01	20240909	78800	-27.28	20240125	40350	42.01	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
17	20241204	091048	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57300	-700	5	-1.21	608149800	10807	13.89	55900	57500	55300	75400	40600	58000	56273.69	15.20	2416	62400	60200	58000	55800	53600	59100	54700	52	17400	500	42920	100	1	10437250	5981	18.73	4.46	12	0.10	3060.00	12856.00	78800	20240125	-27.28	40350	20240909	42.01	78800	-27.28	20240125	40350	42.01	20240909	78800	-27.28	20240125	40350	42.01	20240909	2.63	N	348210	500	52 억	1586227	N	N	1495	N	N
18	20241203	161132	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	58000	1100	2	1.93	4534713100	77798	118.08	58400	60200	55800	73900	39900	56900	58288.30	15.21	-4073	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6054	18.95	4.51	12	0.75	3060.00	12856.00	78800	20240125	-26.40	40350	20240909	43.74	78800	-26.40	20240125	40350	43.74	20240909	78800	-26.40	20240125	40350	43.74	20240909	2.63	N	348210	500	52 억	1587441	N	N	1488	N	N
19	20241203	151215	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	58500	1600	2	2.81	4382534300	75179	114.10	58400	60200	55800	73900	39900	56900	58294.66	15.21	-3618	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6106	19.12	4.55	12	0.72	3060.00	12856.00	78800	20240125	-25.76	40350	20240909	44.98	78800	-25.76	20240125	40350	44.98	20240909	78800	-25.76	20240125	40350	44.98	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
20	20241203	141150	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	59500	2600	2	4.57	4089437200	70190	106.53	58400	60200	55800	73900	39900	56900	58262.39	15.21	-1774	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6210	19.44	4.63	12	0.67	3060.00	12856.00	78800	20240125	-24.49	40350	20240909	47.46	78800	-24.49	20240125	40350	47.46	20240909	78800	-24.49	20240125	40350	47.46	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
21	20241203	131150	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	60100	3200	2	5.62	3785689200	65098	98.80	58400	60100	55800	73900	39900	56900	58153.69	15.21	-4	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6273	19.64	4.67	12	0.62	3060.00	12856.00	78800	20240125	-23.73	40350	20240909	48.95	78800	-23.73	20240125	40350	48.95	20240909	78800	-23.73	20240125	40350	48.95	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
22	20241203	121209	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	59100	2200	2	3.87	2664959300	46169	70.07	58400	59400	55800	73900	39900	56900	57721.83	15.21	1454	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6168	19.31	4.60	12	0.44	3060.00	12856.00	78800	20240125	-25.00	40350	20240909	46.47	78800	-25.00	20240125	40350	46.47	20240909	78800	-25.00	20240125	40350	46.47	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
23	20241203	111140	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57500	600	2	1.05	1312379000	23094	35.05	58400	58400	55800	73900	39900	56900	56827.70	15.21	957	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	6001	18.79	4.47	12	0.22	3060.00	12856.00	78800	20240125	-27.03	40350	20240909	42.50	78800	-27.03	20240125	40350	42.50	20240909	78800	-27.03	20240125	40350	42.50	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
24	20241203	101129	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57300	400	2	0.70	966905300	17060	25.89	58400	58400	55800	73900	39900	56900	56676.75	15.21	2515	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	5981	18.73	4.46	12	0.16	3060.00	12856.00	78800	20240125	-27.28	40350	20240909	42.01	78800	-27.28	20240125	40350	42.01	20240909	78800	-27.28	20240125	40350	42.01	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
25	20241203	091119	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56200	-700	5	-1.23	258119600	4522	6.86	58400	58400	56000	73900	39900	56900	57080.85	15.21	-544	58366	57632	56866	56132	55366	58000	56500	52	17000	500	42100	100	1	10437250	5866	18.37	4.37	12	0.04	3060.00	12856.00	78800	20240125	-28.68	40350	20240909	39.28	78800	-28.68	20240125	40350	39.28	20240909	78800	-28.68	20240125	40350	39.28	20240909	2.63	N	348210	500	52 억	1587441	N	N	240	N	N
26	20241202	161059	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56900	1600	2	2.89	3762344900	65733	114.96	56100	57600	56100	71800	38800	55300	57236.92	15.22	-1726	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5939	18.59	4.43	12	0.63	3060.00	12856.00	78800	20240125	-27.79	40350	20240909	41.02	78800	-27.79	20240125	40350	41.02	20240909	78800	-27.79	20240125	40350	41.02	20240909	2.64	N	348210	500	52 억	1589002	N	N	240	N	N
27	20241202	151254	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57000	1700	2	3.07	3652533000	63805	111.58	56100	57600	56100	71800	38800	55300	57245.25	15.22	-1971	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5949	18.63	4.43	12	0.61	3060.00	12856.00	78800	20240125	-27.66	40350	20240909	41.26	78800	-27.66	20240125	40350	41.26	20240909	78800	-27.66	20240125	40350	41.26	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
28	20241202	141147	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57000	1700	2	3.07	3011361100	52563	91.92	56100	57600	56100	71800	38800	55300	57290.51	15.22	-179	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5949	18.63	4.43	12	0.50	3060.00	12856.00	78800	20240125	-27.66	40350	20240909	41.26	78800	-27.66	20240125	40350	41.26	20240909	78800	-27.66	20240125	40350	41.26	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
29	20241202	131114	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57200	1900	2	3.44	2652443100	46289	80.95	56100	57600	56100	71800	38800	55300	57301.80	15.22	2103	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5970	18.69	4.45	12	0.44	3060.00	12856.00	78800	20240125	-27.41	40350	20240909	41.76	78800	-27.41	20240125	40350	41.76	20240909	78800	-27.41	20240125	40350	41.76	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
30	20241202	121149	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57500	2200	2	3.98	2308304100	40275	70.43	56100	57600	56100	71800	38800	55300	57313.57	15.22	6065	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	6001	18.79	4.47	12	0.39	3060.00	12856.00	78800	20240125	-27.03	40350	20240909	42.50	78800	-27.03	20240125	40350	42.50	20240909	78800	-27.03	20240125	40350	42.50	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
31	20241202	111043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57500	2200	2	3.98	1938697100	33830	59.16	56100	57600	56100	71800	38800	55300	57307.04	15.22	9445	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	6001	18.79	4.47	12	0.32	3060.00	12856.00	78800	20240125	-27.03	40350	20240909	42.50	78800	-27.03	20240125	40350	42.50	20240909	78800	-27.03	20240125	40350	42.50	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
32	20241202	101052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	57400	2100	2	3.80	1336911800	23340	40.82	56100	57600	56100	71800	38800	55300	57279.85	15.22	8051	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5991	18.76	4.46	12	0.22	3060.00	12856.00	78800	20240125	-27.16	40350	20240909	42.26	78800	-27.16	20240125	40350	42.26	20240909	78800	-27.16	20240125	40350	42.26	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N
33	20241202	091047	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	56900	1600	2	2.89	289064100	5063	8.85	56100	57500	56100	71800	38800	55300	57093.44	15.22	641	58633	56966	55533	53866	52433	56250	53150	52	16500	500	40920	100	1	10437250	5939	18.59	4.43	12	0.05	3060.00	12856.00	78800	20240125	-27.79	40350	20240909	41.02	78800	-27.79	20240125	40350	41.02	20240909	78800	-27.79	20240125	40350	41.02	20240909	2.64	N	348210	500	52 억	1589002	N	N	1716	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History