KissMeData/067310/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +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	20250306	160600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10360	-410	5	-3.81	8717612120	829013	147.23	10840	10910	10250	14000	7540	10770	10515.81	11.82	-183249	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6866	-42.46	1.59	12	1.25	-244.00	6532.00	29492	20240404	-64.87	8320	20241209	24.52	13300	-22.11	20250219	9030	14.73	20250102	34500	-69.97	20240404	8320	24.52	20241209	4.83	N	067310	500	331 억	7832595	N	N	21575	N	N
3	20250306	150559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10310	-460	5	-4.27	8247395095	783519	139.15	10840	10910	10250	14000	7540	10770	10526.09	11.82	-183870	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6833	-42.25	1.58	12	1.18	-244.00	6532.00	29492	20240404	-65.04	8320	20241209	23.92	13300	-22.48	20250219	9030	14.17	20250102	34500	-70.12	20240404	8320	23.92	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
4	20250306	140558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10320	-450	5	-4.18	7334796670	694936	123.42	10840	10910	10250	14000	7540	10770	10554.64	11.82	-198355	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6839	-42.30	1.58	12	1.05	-244.00	6532.00	29492	20240404	-65.01	8320	20241209	24.04	13300	-22.41	20250219	9030	14.29	20250102	34500	-70.09	20240404	8320	24.04	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
5	20250306	130600	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10450	-320	5	-2.97	5947401275	561135	99.66	10840	10910	10410	14000	7540	10770	10598.88	11.82	-168654	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6925	-42.83	1.60	12	0.85	-244.00	6532.00	29492	20240404	-64.57	8320	20241209	25.60	13300	-21.43	20250219	9030	15.73	20250102	34500	-69.71	20240404	8320	25.60	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
6	20250306	120559	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10510	-260	5	-2.41	4981744565	468725	83.24	10840	10910	10470	14000	7540	10770	10628.29	11.82	-124006	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6965	-43.07	1.61	12	0.71	-244.00	6532.00	29492	20240404	-64.36	8320	20241209	26.32	13300	-20.98	20250219	9030	16.39	20250102	34500	-69.54	20240404	8320	26.32	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
7	20250306	110556	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-100	5	-0.93	4036179205	379111	67.33	10840	10910	10470	14000	7540	10770	10646.43	11.82	-114217	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	7071	-43.73	1.63	12	0.57	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
8	20250306	100558	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10520	-250	5	-2.32	2859457225	267840	47.57	10840	10910	10510	14000	7540	10770	10675.99	11.82	-116083	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	6972	-43.11	1.61	12	0.40	-244.00	6532.00	29492	20240404	-64.33	8320	20241209	26.44	13300	-20.90	20250219	9030	16.50	20250102	34500	-69.51	20240404	8320	26.44	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
9	20250306	090602	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10780	10	2	0.09	429917885	39738	7.06	10840	10910	10765	14000	7540	10770	10818.81	11.82	-10965	11250	11010	10800	10560	10350	11130	10680	331	3230	500	7750	10	1	66271949	7144	-44.18	1.65	12	0.06	-244.00	6532.00	29492	20240404	-63.45	8320	20241209	29.57	13300	-18.95	20250219	9030	19.38	20250102	34500	-68.75	20240404	8320	29.57	20241209	4.83	N	067310	500	331 억	7832595	N	N	2139	N	N
10	20250305	160553	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10770	120	2	1.13	5950032790	555326	92.82	10650	11040	10590	13840	7460	10650	10714.47	11.85	-24184	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7137	-44.14	1.65	12	0.84	-244.00	6532.00	29492	20240404	-63.48	8320	20241209	29.45	13300	-19.02	20250219	9030	19.27	20250102	34500	-68.78	20240404	8320	29.45	20241209	5.00	N	067310	500	331 억	7853572	N	N	2136	N	N
11	20250305	150555	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10730	80	2	0.75	5481071410	511720	85.53	10650	11040	10590	13840	7460	10650	10711.08	11.85	-17084	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7111	-43.98	1.64	12	0.77	-244.00	6532.00	29492	20240404	-63.62	8320	20241209	28.97	13300	-19.32	20250219	9030	18.83	20250102	34500	-68.90	20240404	8320	28.97	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
12	20250305	140554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10710	60	2	0.56	4893815550	457068	76.40	10650	11040	10590	13840	7460	10650	10706.97	11.85	-18107	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7098	-43.89	1.64	12	0.69	-244.00	6532.00	29492	20240404	-63.69	8320	20241209	28.73	13300	-19.47	20250219	9030	18.60	20250102	34500	-68.96	20240404	8320	28.73	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
13	20250305	130552	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10740	90	2	0.85	4426232250	413462	69.11	10650	11040	10590	13840	7460	10650	10705.29	11.85	-7249	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7118	-44.02	1.64	12	0.62	-244.00	6532.00	29492	20240404	-63.58	8320	20241209	29.09	13300	-19.25	20250219	9030	18.94	20250102	34500	-68.87	20240404	8320	29.09	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
14	20250305	120554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	10	2	0.09	4111482060	383985	64.18	10650	11040	10590	13840	7460	10650	10707.40	11.85	1884	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7065	-43.69	1.63	12	0.58	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	13300	-19.85	20250219	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
15	20250305	110550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10690	40	2	0.38	3746999100	349876	58.48	10650	11040	10590	13840	7460	10650	10709.51	11.85	15131	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7084	-43.81	1.64	12	0.53	-244.00	6532.00	29492	20240404	-63.75	8320	20241209	28.49	13300	-19.62	20250219	9030	18.38	20250102	34500	-69.01	20240404	8320	28.49	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
16	20250305	100554	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	-20	5	-0.19	2692952060	251152	41.98	10650	11040	10590	13840	7460	10650	10722.40	11.85	-7823	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7045	-43.57	1.63	12	0.38	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	13300	-20.08	20250219	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
17	20250305	090550	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10790	140	2	1.31	1260489630	117113	19.58	10650	11040	10650	13840	7460	10650	10763.02	11.85	38054	11096	10872	10696	10472	10296	10785	10385	331	3190	500	7660	10	1	66271949	7151	-44.22	1.65	12	0.18	-244.00	6532.00	29492	20240404	-63.41	8320	20241209	29.69	13300	-18.87	20250219	9030	19.49	20250102	34500	-68.72	20240404	8320	29.69	20241209	5.00	N	067310	500	331 억	7853572	N	N	11477	N	N
18	20250304	160547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10650	-300	5	-2.74	6307921440	592169	68.73	10700	10920	10520	14230	7670	10950	10652.24	11.76	-386	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7058	-43.65	1.63	12	0.89	-244.00	6532.00	29492	20240404	-63.89	8320	20241209	28.00	13300	-19.92	20250219	9030	17.94	20250102	34500	-69.13	20240404	8320	28.00	20241209	4.95	N	067310	500	331 억	7793373	N	N	11477	N	N
19	20250304	150543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10680	-270	5	-2.47	5656460295	531180	61.65	10700	10920	10520	14230	7670	10950	10648.86	11.76	-28488	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7078	-43.77	1.64	12	0.80	-244.00	6532.00	29492	20240404	-63.79	8320	20241209	28.37	13300	-19.70	20250219	9030	18.27	20250102	34500	-69.04	20240404	8320	28.37	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
20	20250304	140547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10730	-220	5	-2.01	5113654425	480443	55.76	10700	10920	10520	14230	7670	10950	10643.62	11.76	-30225	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7111	-43.98	1.64	12	0.72	-244.00	6532.00	29492	20240404	-63.62	8320	20241209	28.97	13300	-19.32	20250219	9030	18.83	20250102	34500	-68.90	20240404	8320	28.97	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
21	20250304	130545	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-280	5	-2.56	4674290740	439421	51.00	10700	10920	10520	14230	7670	10950	10637.39	11.76	-33619	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7071	-43.73	1.63	12	0.66	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
22	20250304	120544	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10670	-280	5	-2.56	4230250435	397729	46.16	10700	10920	10520	14230	7670	10950	10636.01	11.76	-21133	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7071	-43.73	1.63	12	0.60	-244.00	6532.00	29492	20240404	-63.82	8320	20241209	28.25	13300	-19.77	20250219	9030	18.16	20250102	34500	-69.07	20240404	8320	28.25	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
23	20250304	110547	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10610	-340	5	-3.11	3894016810	366309	42.51	10700	10920	10520	14230	7670	10950	10630.42	11.76	-22656	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7031	-43.48	1.62	12	0.55	-244.00	6532.00	29492	20240404	-64.02	8320	20241209	27.52	13300	-20.23	20250219	9030	17.50	20250102	34500	-69.25	20240404	8320	27.52	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
24	20250304	100543	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10660	-290	5	-2.65	2523772350	236811	27.48	10700	10920	10540	14230	7670	10950	10657.33	11.76	-49749	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7065	-43.69	1.63	12	0.36	-244.00	6532.00	29492	20240404	-63.85	8320	20241209	28.12	13300	-19.85	20250219	9030	18.05	20250102	34500	-69.10	20240404	8320	28.12	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N
25	20250304	090542	55	50.00	KSQ150	전기·전자	N	N	N	Y	50	N	10630	-320	5	-2.92	425374360	39907	4.63	10700	10920	10540	14230	7670	10950	10659.14	11.76	5867	11476	11212	11056	10792	10636	11135	10715	331	3280	500	7880	10	1	66271949	7045	-43.57	1.63	12	0.06	-244.00	6532.00	29492	20240404	-63.96	8320	20241209	27.76	13300	-20.08	20250219	9030	17.72	20250102	34500	-69.19	20240404	8320	27.76	20241209	4.95	N	067310	500	331 억	7793373	N	N	14684	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History