KissMeData/067310/price/prices-20250501.csv at 219fc1f11e48a8b43b79fcb8e7e932d7e7e02860

Files

ened eeef308466 Update 2025-05-09 2981 top30,price

2025-05-09 18:02:04 +09:00

12 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	20250509	160548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-240	5	-2.14	3657188410	332445	65.40	11300	11300	10920	14610	7870	11240	11000.85	10.06	-134007	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7290	-29.10	1.67	12	0.50	-378.00	6585.00	24705	20240426	-55.47	8320	20241209	32.21	14150	-22.26	20250321	9030	21.82	20250102	28600	-61.54	20240509	8320	32.21	20241209	4.89	Y	067310	500	331 억	6668612	N	N	28553	N	N
3	20250509	150553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	-270	5	-2.40	3307525690	300570	59.13	11300	11300	10920	14610	7870	11240	11004.14	10.06	-132039	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7270	-29.02	1.67	12	0.45	-378.00	6585.00	24705	20240426	-55.60	8320	20241209	31.85	14150	-22.47	20250321	9030	21.48	20250102	28600	-61.64	20240509	8320	31.85	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
4	20250509	140550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10940	-300	5	-2.67	3073763890	279200	54.92	11300	11300	10920	14610	7870	11240	11009.15	10.06	-130185	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7250	-28.94	1.66	12	0.42	-378.00	6585.00	24705	20240426	-55.72	8320	20241209	31.49	14150	-22.69	20250321	9030	21.15	20250102	28600	-61.75	20240509	8320	31.49	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
5	20250509	130550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10940	-300	5	-2.67	2886321370	262056	51.55	11300	11300	10920	14610	7870	11240	11014.10	10.06	-125141	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7250	-28.94	1.66	12	0.40	-378.00	6585.00	24705	20240426	-55.72	8320	20241209	31.49	14150	-22.69	20250321	9030	21.15	20250102	28600	-61.75	20240509	8320	31.49	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
6	20250509	120551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-290	5	-2.58	2598654795	235751	46.38	11300	11300	10930	14610	7870	11240	11022.84	10.06	-114329	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7257	-28.97	1.66	12	0.36	-378.00	6585.00	24705	20240426	-55.68	8320	20241209	31.61	14150	-22.61	20250321	9030	21.26	20250102	28600	-61.71	20240509	8320	31.61	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
7	20250509	110550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10950	-290	5	-2.58	2394451195	217112	42.71	11300	11300	10940	14610	7870	11240	11028.60	10.06	-105595	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7257	-28.97	1.66	12	0.33	-378.00	6585.00	24705	20240426	-55.68	8320	20241209	31.61	14150	-22.61	20250321	9030	21.26	20250102	28600	-61.71	20240509	8320	31.61	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
8	20250509	100552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11000	-240	5	-2.14	1642509095	148577	29.23	11300	11300	10960	14610	7870	11240	11054.88	10.06	-62341	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7290	-29.10	1.67	12	0.22	-378.00	6585.00	24705	20240426	-55.47	8320	20241209	32.21	14150	-22.26	20250321	9030	21.82	20250102	28600	-61.54	20240509	8320	32.21	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
9	20250509	090553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11200	-40	5	-0.36	126743835	11285	2.22	11300	11300	11200	14610	7870	11240	11231.14	10.06	-6376	11740	11490	11350	11100	10960	11420	11030	331	3370	500	8090	10	1	66271949	7422	-29.63	1.70	12	0.02	-378.00	6585.00	24705	20240426	-54.67	8320	20241209	34.62	14150	-20.85	20250321	9030	24.03	20250102	28600	-60.84	20240509	8320	34.62	20241209	4.89	Y	067310	500	331 억	6668612	N	N	52119	N	N
10	20250508	160543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11240	40	2	0.36	5783241940	508344	152.13	11330	11600	11210	14560	7840	11200	11376.63	10.26	-27595	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7449	-29.74	1.71	12	0.77	-378.00	6585.00	24705	20240426	-54.50	8320	20241209	35.10	14150	-20.57	20250321	9030	24.47	20250102	28600	-60.70	20240509	8320	35.10	20241209	4.92	Y	067310	500	331 억	6802324	N	N	52119	N	N
11	20250508	150550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	20	2	0.18	5514698715	484438	144.97	11330	11600	11210	14560	7840	11200	11383.70	10.26	-19487	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7436	-29.68	1.70	12	0.73	-378.00	6585.00	24705	20240426	-54.58	8320	20241209	34.86	14150	-20.71	20250321	9030	24.25	20250102	28600	-60.77	20240509	8320	34.86	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
12	20250508	140549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11270	70	2	0.62	5087891765	446515	133.62	11330	11600	11210	14560	7840	11200	11394.67	10.26	-10515	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7469	-29.81	1.71	12	0.67	-378.00	6585.00	24705	20240426	-54.38	8320	20241209	35.46	14150	-20.35	20250321	9030	24.81	20250102	28600	-60.59	20240509	8320	35.46	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
13	20250508	130549	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11270	70	2	0.62	4770324370	418318	125.19	11330	11600	11210	14560	7840	11200	11403.58	10.26	-9495	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7469	-29.81	1.71	12	0.63	-378.00	6585.00	24705	20240426	-54.38	8320	20241209	35.46	14150	-20.35	20250321	9030	24.81	20250102	28600	-60.59	20240509	8320	35.46	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
14	20250508	120547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11220	20	2	0.18	4102576640	358965	107.42	11330	11600	11210	14560	7840	11200	11428.90	10.26	-5843	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7436	-29.68	1.70	12	0.54	-378.00	6585.00	24705	20240426	-54.58	8320	20241209	34.86	14150	-20.71	20250321	9030	24.25	20250102	28600	-60.77	20240509	8320	34.86	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
15	20250508	110546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11260	60	2	0.54	3641494190	317946	95.15	11330	11600	11250	14560	7840	11200	11453.18	10.26	15766	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7462	-29.79	1.71	12	0.48	-378.00	6585.00	24705	20240426	-54.42	8320	20241209	35.34	14150	-20.42	20250321	9030	24.70	20250102	28600	-60.63	20240509	8320	35.34	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
16	20250508	100547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11380	180	2	1.61	2964035135	258048	77.22	11330	11600	11330	14560	7840	11200	11486.37	10.26	30673	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7542	-30.11	1.73	12	0.39	-378.00	6585.00	24705	20240426	-53.94	8320	20241209	36.78	14150	-19.58	20250321	9030	26.02	20250102	28600	-60.21	20240509	8320	36.78	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
17	20250508	090551	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11420	220	2	1.96	375584800	32955	9.86	11330	11460	11330	14560	7840	11200	11396.90	10.26	12781	11446	11322	11186	11062	10926	11385	11125	331	3360	500	8060	10	1	66271949	7568	-30.21	1.73	12	0.05	-378.00	6585.00	24705	20240426	-53.77	8320	20241209	37.26	14150	-19.29	20250321	9030	26.47	20250102	28600	-60.07	20240509	8320	37.26	20241209	4.92	Y	067310	500	331 억	6802324	N	N	38662	N	N
18	20250502	160542	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3207260015	291688	88.92	10890	11140	10760	14140	7620	10880	10995.52	10.16	15254	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.44	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억	6730669	N	N	38948	N	N
19	20250502	150548	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11010	130	2	1.19	3065300345	278790	84.99	10890	11140	10760	14140	7620	10880	10995.02	10.16	17745	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7297	-29.13	1.67	12	0.42	-378.00	6585.00	24705	20240426	-55.43	8320	20241209	32.33	14150	-22.19	20250321	9030	21.93	20250102	28600	-61.50	20240509	8320	32.33	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
20	20250502	140547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11030	150	2	1.38	2462556075	224218	68.36	10890	11130	10760	14140	7620	10880	10982.87	10.16	8184	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7310	-29.18	1.68	12	0.34	-378.00	6585.00	24705	20240426	-55.35	8320	20241209	32.57	14150	-22.05	20250321	9030	22.15	20250102	28600	-61.43	20240509	8320	32.57	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
21	20250502	130547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10960	80	2	0.74	2166310220	197277	60.14	10890	11130	10760	14140	7620	10880	10981.06	10.16	10511	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7263	-28.99	1.66	12	0.30	-378.00	6585.00	24705	20240426	-55.64	8320	20241209	31.73	14150	-22.54	20250321	9030	21.37	20250102	28600	-61.68	20240509	8320	31.73	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
22	20250502	120546	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10990	110	2	1.01	1911141960	173932	53.03	10890	11130	10760	14140	7620	10880	10987.87	10.16	9940	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7283	-29.07	1.67	12	0.26	-378.00	6585.00	24705	20240426	-55.52	8320	20241209	32.09	14150	-22.33	20250321	9030	21.71	20250102	28600	-61.57	20240509	8320	32.09	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
23	20250502	110547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10970	90	2	0.83	1744990380	158821	48.42	10890	11130	10760	14140	7620	10880	10987.15	10.16	12881	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7270	-29.02	1.67	12	0.24	-378.00	6585.00	24705	20240426	-55.60	8320	20241209	31.85	14150	-22.47	20250321	9030	21.48	20250102	28600	-61.64	20240509	8320	31.85	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
24	20250502	100545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	11100	220	2	2.02	1225430395	111792	34.08	10890	11130	10760	14140	7620	10880	10961.70	10.16	13505	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7356	-29.37	1.69	12	0.17	-378.00	6585.00	24705	20240426	-55.07	8320	20241209	33.41	14150	-21.55	20250321	9030	22.92	20250102	28600	-61.19	20240509	8320	33.41	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N
25	20250502	090547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10820	-60	5	-0.55	205205980	18912	5.77	10890	10930	10800	14140	7620	10880	10850.57	10.16	-6638	11426	11152	10986	10712	10546	11070	10630	331	3260	500	7830	10	1	66271949	7171	-28.62	1.64	12	0.03	-378.00	6585.00	24705	20240426	-56.20	8320	20241209	30.05	14150	-23.53	20250321	9030	19.82	20250102	28600	-62.17	20240509	8320	30.05	20241209	5.00	Y	067310	500	331 억	6730669	N	N	56197	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History