KissMeData/403870/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	161137	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27900	1800	2	6.90	32933532150	1206075	211.12	26550	27900	26350	33900	18300	26100	27304.33	18.52	54111	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	23157	28.21	8.23	12	1.45	989.00	3391.00	63900	20240215	-56.34	22650	20240805	23.18	63900	-56.34	20240215	22650	23.18	20240805	63900	-56.34	20240215	22650	23.18	20240805	2.07	N	403870	500	414 억	15372926	N	N	11133	N	N
3	20241205	151146	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27650	1550	2	5.94	29989180900	1100172	192.58	26550	27750	26350	33900	18300	26100	27258.63	18.52	54695	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22949	27.96	8.15	12	1.33	989.00	3391.00	63900	20240215	-56.73	22650	20240805	22.08	63900	-56.73	20240215	22650	22.08	20240805	63900	-56.73	20240215	22650	22.08	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
4	20241205	141130	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27700	1600	2	6.13	26346098500	967836	169.42	26550	27700	26350	33900	18300	26100	27221.66	18.52	56414	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22991	28.01	8.17	12	1.17	989.00	3391.00	63900	20240215	-56.65	22650	20240805	22.30	63900	-56.65	20240215	22650	22.30	20240805	63900	-56.65	20240215	22650	22.30	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
5	20241205	131141	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27200	1100	2	4.21	22816265250	839615	146.97	26550	27600	26350	33900	18300	26100	27174.68	18.52	57533	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22576	27.50	8.02	12	1.01	989.00	3391.00	63900	20240215	-57.43	22650	20240805	20.09	63900	-57.43	20240215	22650	20.09	20240805	63900	-57.43	20240215	22650	20.09	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
6	20241205	121140	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27450	1350	2	5.17	20640349350	759848	133.01	26550	27600	26350	33900	18300	26100	27163.79	18.52	55829	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22783	27.76	8.09	12	0.92	989.00	3391.00	63900	20240215	-57.04	22650	20240805	21.19	63900	-57.04	20240215	22650	21.19	20240805	63900	-57.04	20240215	22650	21.19	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
7	20241205	111138	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27550	1450	2	5.56	18943814050	698096	122.20	26550	27600	26350	33900	18300	26100	27136.40	18.52	49831	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22866	27.86	8.12	12	0.84	989.00	3391.00	63900	20240215	-56.89	22650	20240805	21.63	63900	-56.89	20240215	22650	21.63	20240805	63900	-56.89	20240215	22650	21.63	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
8	20241205	101138	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27300	1200	2	4.60	14075109550	520633	91.14	26550	27400	26350	33900	18300	26100	27034.61	18.52	34095	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22659	27.60	8.05	12	0.63	989.00	3391.00	63900	20240215	-57.28	22650	20240805	20.53	63900	-57.28	20240215	22650	20.53	20240805	63900	-57.28	20240215	22650	20.53	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
9	20241205	091145	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	27000	900	2	3.45	6313035200	234304	41.01	26550	27250	26350	33900	18300	26100	26943.78	18.52	-26297	27300	26700	25950	25350	24600	27000	25650	415	7800	500	18790	50	1	82998976	22410	27.30	7.96	12	0.28	989.00	3391.00	63900	20240215	-57.75	22650	20240805	19.21	63900	-57.75	20240215	22650	19.21	20240805	63900	-57.75	20240215	22650	19.21	20240805	2.07	N	403870	500	414 억	15372926	N	N	16016	N	N
10	20241204	161118	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	100	2	0.38	14704148750	565223	106.43	25200	26550	25200	33800	18200	26000	26014.28	18.42	109933	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21663	26.39	7.70	12	0.68	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15287756	N	N	16013	N	N
11	20241204	151120	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	100	2	0.38	13953628950	536458	101.02	25200	26550	25200	33800	18200	26000	26010.66	18.42	108501	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21663	26.39	7.70	12	0.65	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
12	20241204	141122	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25950	-50	5	-0.19	12375959350	475938	89.62	25200	26550	25200	33800	18200	26000	26003.30	18.42	90529	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21538	26.24	7.65	12	0.57	989.00	3391.00	63900	20240215	-59.39	22650	20240805	14.57	63900	-59.39	20240215	22650	14.57	20240805	63900	-59.39	20240215	22650	14.57	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
13	20241204	131116	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	100	2	0.38	11468904900	441048	83.05	25200	26550	25200	33800	18200	26000	26003.76	18.42	94033	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21663	26.39	7.70	12	0.53	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
14	20241204	121110	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25950	-50	5	-0.19	10625478700	408664	76.95	25200	26550	25200	33800	18200	26000	26000.53	18.42	89541	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21538	26.24	7.65	12	0.49	989.00	3391.00	63900	20240215	-59.39	22650	20240805	14.57	63900	-59.39	20240215	22650	14.57	20240805	63900	-59.39	20240215	22650	14.57	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
15	20241204	111058	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25800	-200	5	-0.77	8989592800	345479	65.05	25200	26550	25200	33800	18200	26000	26020.66	18.42	71969	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21414	26.09	7.61	12	0.42	989.00	3391.00	63900	20240215	-59.62	22650	20240805	13.91	63900	-59.62	20240215	22650	13.91	20240805	63900	-59.62	20240215	22650	13.91	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
16	20241204	101100	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26300	300	2	1.15	7350047000	282384	53.17	25200	26550	25200	33800	18200	26000	26028.55	18.42	71703	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21829	26.59	7.76	12	0.34	989.00	3391.00	63900	20240215	-58.84	22650	20240805	16.11	63900	-58.84	20240215	22650	16.11	20240805	63900	-58.84	20240215	22650	16.11	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
17	20241204	091122	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26400	400	2	1.54	2532370200	98714	18.59	25200	26400	25200	33800	18200	26000	25653.61	18.42	33563	26900	26450	25950	25500	25000	26675	25725	415	7800	500	18720	50	1	82998976	21912	26.69	7.79	12	0.12	989.00	3391.00	63900	20240215	-58.69	22650	20240805	16.56	63900	-58.69	20240215	22650	16.56	20240805	63900	-58.69	20240215	22650	16.56	20240805	2.11	N	403870	500	414 억	15287756	N	N	23367	N	N
18	20241203	161207	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26000	600	2	2.36	13702910350	525375	77.04	25550	26400	25450	33000	17800	25400	26084.49	18.32	90422	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21580	26.29	7.67	12	0.63	989.00	3391.00	63900	20240215	-59.31	22650	20240805	14.79	63900	-59.31	20240215	22650	14.79	20240805	63900	-59.31	20240215	22650	14.79	20240805	2.11	N	403870	500	414 억	15202438	N	N	23220	N	N
19	20241203	151255	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	700	2	2.76	12899913800	494523	72.51	25550	26400	25450	33000	17800	25400	26087.93	18.32	94156	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21663	26.39	7.70	12	0.60	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
20	20241203	141230	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26200	800	2	3.15	10558140600	405096	59.40	25550	26400	25450	33000	17800	25400	26066.09	18.32	73282	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21746	26.49	7.73	12	0.49	989.00	3391.00	63900	20240215	-59.00	22650	20240805	15.67	63900	-59.00	20240215	22650	15.67	20240805	63900	-59.00	20240215	22650	15.67	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
21	20241203	131228	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26200	800	2	3.15	9373672500	359805	52.76	25550	26400	25450	33000	17800	25400	26055.18	18.32	56369	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21746	26.49	7.73	12	0.43	989.00	3391.00	63900	20240215	-59.00	22650	20240805	15.67	63900	-59.00	20240215	22650	15.67	20240805	63900	-59.00	20240215	22650	15.67	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
22	20241203	121248	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26200	800	2	3.15	8593528150	330031	48.39	25550	26400	25450	33000	17800	25400	26041.85	18.32	48074	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21746	26.49	7.73	12	0.40	989.00	3391.00	63900	20240215	-59.00	22650	20240805	15.67	63900	-59.00	20240215	22650	15.67	20240805	63900	-59.00	20240215	22650	15.67	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
23	20241203	111219	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26200	800	2	3.15	7157581650	274999	40.32	25550	26400	25450	33000	17800	25400	26031.56	18.32	54033	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21746	26.49	7.73	12	0.33	989.00	3391.00	63900	20240215	-59.00	22650	20240805	15.67	63900	-59.00	20240215	22650	15.67	20240805	63900	-59.00	20240215	22650	15.67	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
24	20241203	101206	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	700	2	2.76	5218019100	201008	29.47	25550	26250	25450	33000	17800	25400	25964.02	18.32	45346	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21663	26.39	7.70	12	0.24	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
25	20241203	091155	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26100	700	2	2.76	1940446950	75302	11.04	25550	26100	25450	33000	17800	25400	25777.36	18.32	18152	27533	26466	25883	24816	24233	26175	24525	415	7600	500	18280	50	1	82998976	21663	26.39	7.70	12	0.09	989.00	3391.00	63900	20240215	-59.15	22650	20240805	15.23	63900	-59.15	20240215	22650	15.23	20240805	63900	-59.15	20240215	22650	15.23	20240805	2.11	N	403870	500	414 억	15202438	N	N	18217	N	N
26	20241202	161137	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25400	-1100	5	-4.15	17145380950	664526	105.55	26600	26950	25300	34450	18550	26500	25801.93	18.20	113732	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21082	25.68	7.49	12	0.80	989.00	3391.00	63900	20240215	-60.25	22650	20240805	12.14	63900	-60.25	20240215	22650	12.14	20240805	63900	-60.25	20240215	22650	12.14	20240805	2.15	N	403870	500	414 억	15105293	N	N	18217	N	N
27	20241202	151351	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25350	-1150	5	-4.34	15241044450	589483	93.63	26600	26950	25350	34450	18550	26500	25854.93	18.20	93971	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21040	25.63	7.48	12	0.71	989.00	3391.00	63900	20240215	-60.33	22650	20240805	11.92	63900	-60.33	20240215	22650	11.92	20240805	63900	-60.33	20240215	22650	11.92	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
28	20241202	141240	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25600	-900	5	-3.40	11735415600	452002	71.80	26600	26950	25450	34450	18550	26500	25963.19	18.20	54005	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21248	25.88	7.55	12	0.54	989.00	3391.00	63900	20240215	-59.94	22650	20240805	13.02	63900	-59.94	20240215	22650	13.02	20240805	63900	-59.94	20240215	22650	13.02	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
29	20241202	131152	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25600	-900	5	-3.40	9739098150	374347	59.46	26600	26950	25450	34450	18550	26500	26016.23	18.20	33704	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21248	25.88	7.55	12	0.45	989.00	3391.00	63900	20240215	-59.94	22650	20240805	13.02	63900	-59.94	20240215	22650	13.02	20240805	63900	-59.94	20240215	22650	13.02	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
30	20241202	121222	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25600	-900	5	-3.40	7836750550	299930	47.64	26600	26950	25550	34450	18550	26500	26128.60	18.20	5045	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21248	25.88	7.55	12	0.36	989.00	3391.00	63900	20240215	-59.94	22650	20240805	13.02	63900	-59.94	20240215	22650	13.02	20240805	63900	-59.94	20240215	22650	13.02	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
31	20241202	111118	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	25900	-600	5	-2.26	5882336350	224262	35.62	26600	26950	25900	34450	18550	26500	26229.75	18.20	5281	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21497	26.19	7.64	12	0.27	989.00	3391.00	63900	20240215	-59.47	22650	20240805	14.35	63900	-59.47	20240215	22650	14.35	20240805	63900	-59.47	20240215	22650	14.35	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
32	20241202	101129	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26050	-450	5	-1.70	4175512000	158679	25.20	26600	26950	25900	34450	18550	26500	26314.21	18.20	-1876	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21621	26.34	7.68	12	0.19	989.00	3391.00	63900	20240215	-59.23	22650	20240805	15.01	63900	-59.23	20240215	22650	15.01	20240805	63900	-59.23	20240215	22650	15.01	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N
33	20241202	091124	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	Y	26450	-50	5	-0.19	1350757350	50753	8.06	26600	26950	26350	34450	18550	26500	26614.34	18.20	-6453	27166	26832	26416	26082	25666	27000	26250	415	7950	500	19080	50	1	82998976	21953	26.74	7.80	12	0.06	989.00	3391.00	63900	20240215	-58.61	22650	20240805	16.78	63900	-58.61	20240215	22650	16.78	20240805	63900	-58.61	20240215	22650	16.78	20240805	2.15	N	403870	500	414 억	15105293	N	N	24069	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History