KissMeData/091120/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160657	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17110	-730	5	-4.09	10847910575	649781	510.69	17750	17850	16060	23150	12490	17840	16692.16	1.50	26633	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2931	-24.80	1.16	12	3.79	-690.00	14723.00	43800	20240222	-60.94	16060	20250306	6.54	30700	-44.27	20250102	16060	6.54	20250306	39300	-56.46	20240619	16060	6.54	20250306	4.49	N	091120	500	86 억	256166	N	N	24	N	N
3	20250306	150656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16870	-970	5	-5.44	10293008440	617203	485.09	17750	17850	16060	23150	12490	17840	16676.86	1.50	22136	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2890	-24.45	1.15	12	3.60	-690.00	14723.00	43800	20240222	-61.48	16060	20250306	5.04	30700	-45.05	20250102	16060	5.04	20250306	39300	-57.07	20240619	16060	5.04	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
4	20250306	140655	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16520	-1320	5	-7.40	9497571755	569954	447.95	17750	17850	16060	23150	12490	17840	16663.75	1.50	14787	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2830	-23.94	1.12	12	3.33	-690.00	14723.00	43800	20240222	-62.28	16060	20250306	2.86	30700	-46.19	20250102	16060	2.86	20250306	39300	-57.96	20240619	16060	2.86	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
5	20250306	130657	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16500	-1340	5	-7.51	9040705205	542318	426.23	17750	17850	16060	23150	12490	17840	16670.49	1.50	13080	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2827	-23.91	1.12	12	3.17	-690.00	14723.00	43800	20240222	-62.33	16060	20250306	2.74	30700	-46.25	20250102	16060	2.74	20250306	39300	-58.02	20240619	16060	2.74	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
6	20250306	120656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16560	-1280	5	-7.17	7924012095	475917	374.05	17750	17850	16060	23150	12490	17840	16649.99	1.50	8033	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2837	-24.00	1.12	12	2.78	-690.00	14723.00	43800	20240222	-62.19	16060	20250306	3.11	30700	-46.06	20250102	16060	3.11	20250306	39300	-57.86	20240619	16060	3.11	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
7	20250306	110654	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16560	-1280	5	-7.17	7374371955	442572	347.84	17750	17850	16060	23150	12490	17840	16662.54	1.50	9976	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2837	-24.00	1.12	12	2.58	-690.00	14723.00	43800	20240222	-62.19	16060	20250306	3.11	30700	-46.06	20250102	16060	3.11	20250306	39300	-57.86	20240619	16060	3.11	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
8	20250306	100656	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	16310	-1530	5	-8.58	5351900970	318469	250.30	17750	17850	16230	23150	12490	17840	16805.09	1.50	-6243	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2794	-23.64	1.11	12	1.86	-690.00	14723.00	43800	20240222	-62.76	16230	20250306	0.49	30700	-46.87	20250102	16230	0.49	20250306	39300	-58.50	20240619	16230	0.49	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
9	20250306	090659	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17050	-790	5	-4.43	1264496795	73836	58.03	17750	17850	16810	23150	12490	17840	17125.75	1.50	17650	19013	18426	18023	17436	17033	18225	17235	87	5310	500	12840	10	1	17132936	2921	-24.71	1.16	12	0.43	-690.00	14723.00	43800	20240222	-61.07	16810	20250306	1.43	30700	-44.46	20250102	16810	1.43	20250306	39300	-56.62	20240619	16810	1.43	20250306	4.49	N	091120	500	86 억	256166	N	N	0	N	N
10	20250305	160648	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17840	-90	5	-0.50	2248961305	125429	61.10	17960	18610	17620	23300	12560	17930	17930.20	1.47	3809	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3057	-25.86	1.21	12	0.73	-690.00	14723.00	43800	20240222	-59.27	17610	20250304	1.31	30700	-41.89	20250102	17610	1.31	20250304	39300	-54.61	20240619	17610	1.31	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
11	20250305	150652	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17850	-80	5	-0.45	2120908385	118251	57.60	17960	18610	17620	23300	12560	17930	17935.65	1.47	3724	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3058	-25.87	1.21	12	0.69	-690.00	14723.00	43800	20240222	-59.25	17610	20250304	1.36	30700	-41.86	20250102	17610	1.36	20250304	39300	-54.58	20240619	17610	1.36	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
12	20250305	140650	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17860	-70	5	-0.39	1993064225	111093	54.12	17960	18610	17620	23300	12560	17930	17940.50	1.47	2699	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3060	-25.88	1.21	12	0.65	-690.00	14723.00	43800	20240222	-59.22	17610	20250304	1.42	30700	-41.82	20250102	17610	1.42	20250304	39300	-54.55	20240619	17610	1.42	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
13	20250305	130648	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17760	-170	5	-0.95	1825431800	101657	49.52	17960	18610	17620	23300	12560	17930	17956.77	1.47	-556	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3043	-25.74	1.21	12	0.59	-690.00	14723.00	43800	20240222	-59.45	17610	20250304	0.85	30700	-42.15	20250102	17610	0.85	20250304	39300	-54.81	20240619	17610	0.85	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
14	20250305	120651	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17700	-230	5	-1.28	1513175775	84054	40.95	17960	18610	17690	23300	12560	17930	18002.42	1.47	-2439	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3033	-25.65	1.20	12	0.49	-690.00	14723.00	43800	20240222	-59.59	17610	20250304	0.51	30700	-42.35	20250102	17610	0.51	20250304	39300	-54.96	20240619	17610	0.51	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
15	20250305	110646	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17890	-40	5	-0.22	1149141905	63612	30.99	17960	18610	17820	23300	12560	17930	18064.86	1.47	8872	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3065	-25.93	1.22	12	0.37	-690.00	14723.00	43800	20240222	-59.16	17610	20250304	1.59	30700	-41.73	20250102	17610	1.59	20250304	39300	-54.48	20240619	17610	1.59	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
16	20250305	100650	57	100.00	KSQ150		전기·전자	N	N	N	N	N	17890	-40	5	-0.22	960387970	53052	25.84	17960	18610	17830	23300	12560	17930	18102.77	1.47	8061	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3065	-25.93	1.22	12	0.31	-690.00	14723.00	43800	20240222	-59.16	17610	20250304	1.59	30700	-41.73	20250102	17610	1.59	20250304	39300	-54.48	20240619	17610	1.59	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
17	20250305	090647	57	100.00	KSQ150		전기·전자	N	N	N	N	N	18370	440	2	2.45	290650140	15873	7.73	17960	18610	17960	23300	12560	17930	18310.98	1.47	8265	18890	18410	18010	17530	17130	18210	17330	87	5370	500	12900	10	1	17132936	3147	-26.62	1.25	12	0.09	-690.00	14723.00	43800	20240222	-58.06	17610	20250304	4.32	30700	-40.16	20250102	17610	4.32	20250304	39300	-53.26	20240619	17610	4.32	20250304	4.45	N	091120	500	86 억	251217	N	N	28	N	N
18	20250304	160642	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17930	-490	5	-2.66	3657086170	203211	64.40	18230	18490	17610	23900	12900	18420	17996.75	1.33	28366	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3072	-25.99	1.22	12	1.19	-690.00	14723.00	43800	20240222	-59.06	17610	20250304	1.82	30700	-41.60	20250102	17610	1.82	20250304	39300	-54.38	20240619	17610	1.82	20250304	4.48	N	091120	500	86 억	227601	N	N	28	N	N
19	20250304	150638	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18090	-330	5	-1.79	3305117290	183633	58.19	18230	18490	17610	23900	12900	18420	17998.49	1.33	23007	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3099	-26.22	1.23	12	1.07	-690.00	14723.00	43800	20240222	-58.70	17610	20250304	2.73	30700	-41.07	20250102	17610	2.73	20250304	39300	-53.97	20240619	17610	2.73	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
20	20250304	140642	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18130	-290	5	-1.57	2999731820	166727	52.83	18230	18490	17610	23900	12900	18420	17991.88	1.33	18198	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3106	-26.28	1.23	12	0.97	-690.00	14723.00	43800	20240222	-58.61	17610	20250304	2.95	30700	-40.94	20250102	17610	2.95	20250304	39300	-53.87	20240619	17610	2.95	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
21	20250304	130640	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18140	-280	5	-1.52	2754975320	153175	48.54	18230	18490	17610	23900	12900	18420	17985.80	1.33	16309	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3108	-26.29	1.23	12	0.89	-690.00	14723.00	43800	20240222	-58.58	17610	20250304	3.01	30700	-40.91	20250102	17610	3.01	20250304	39300	-53.84	20240619	17610	3.01	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
22	20250304	120639	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18160	-260	5	-1.41	2407157260	133899	42.43	18230	18490	17610	23900	12900	18420	17977.41	1.33	26187	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3111	-26.32	1.23	12	0.78	-690.00	14723.00	43800	20240222	-58.54	17610	20250304	3.12	30700	-40.85	20250102	17610	3.12	20250304	39300	-53.79	20240619	17610	3.12	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
23	20250304	110641	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18250	-170	5	-0.92	2234083220	124428	39.43	18230	18490	17610	23900	12900	18420	17954.82	1.33	28437	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3127	-26.45	1.24	12	0.73	-690.00	14723.00	43800	20240222	-58.33	17610	20250304	3.63	30700	-40.55	20250102	17610	3.63	20250304	39300	-53.56	20240619	17610	3.63	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
24	20250304	100637	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	18120	-300	5	-1.63	1724006620	96395	30.55	18230	18490	17610	23900	12900	18420	17884.81	1.33	21062	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3104	-26.26	1.23	12	0.56	-690.00	14723.00	43800	20240222	-58.63	17610	20250304	2.90	30700	-40.98	20250102	17610	2.90	20250304	39300	-53.89	20240619	17610	2.90	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N
25	20250304	090636	57	100.00	KSQ150	신저가	전기·전자	N	N	N	N	N	17770	-650	5	-3.53	530391440	29663	9.40	18230	18410	17670	23900	12900	18420	17880.55	1.33	5016	19526	18972	18616	18062	17706	18795	17885	87	5480	500	13260	10	1	17132936	3045	-25.75	1.21	12	0.17	-690.00	14723.00	43800	20240222	-59.43	17670	20250304	0.57	30700	-42.12	20250102	17670	0.57	20250304	39300	-54.78	20240619	17670	0.57	20250304	4.48	N	091120	500	86 억	227601	N	N	836	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History