KissMeData/131970/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	160808	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28750	-1450	5	-4.80	6702715550	229422	210.88	30500	30600	28650	39250	21150	30200	29215.79	4.85	-13954	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5557	10.13	1.37	12	1.19	2839.00	20922.00	53300	20240405	-46.06	22750	20241206	26.37	38350	-25.03	20250210	24200	18.80	20250102	53300	-46.06	20240405	22750	26.37	20241206	3.47	N	131970	500	96 억	937015	N	N	4896	N	N
3	20250306	150806	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28700	-1500	5	-4.97	6343035625	216902	199.37	30500	30600	28650	39250	21150	30200	29243.79	4.85	-15326	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5547	10.11	1.37	12	1.12	2839.00	20922.00	53300	20240405	-46.15	22750	20241206	26.15	38350	-25.16	20250210	24200	18.60	20250102	53300	-46.15	20240405	22750	26.15	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
4	20250306	140806	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	28950	-1250	5	-4.14	4536626650	154142	141.68	30500	30600	28900	39250	21150	30200	29431.48	4.85	-26704	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5595	10.20	1.38	12	0.80	2839.00	20922.00	53300	20240405	-45.68	22750	20241206	27.25	38350	-24.51	20250210	24200	19.63	20250102	53300	-45.68	20240405	22750	27.25	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
5	20250306	130808	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29100	-1100	5	-3.64	3800787050	128801	118.39	30500	30600	29050	39250	21150	30200	29508.99	4.85	-15158	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5624	10.25	1.39	12	0.67	2839.00	20922.00	53300	20240405	-45.40	22750	20241206	27.91	38350	-24.12	20250210	24200	20.25	20250102	53300	-45.40	20240405	22750	27.91	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
6	20250306	120806	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29200	-1000	5	-3.31	3293121100	111386	102.38	30500	30600	29050	39250	21150	30200	29564.95	4.85	-12950	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5644	10.29	1.40	12	0.58	2839.00	20922.00	53300	20240405	-45.22	22750	20241206	28.35	38350	-23.86	20250210	24200	20.66	20250102	53300	-45.22	20240405	22750	28.35	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
7	20250306	110803	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29700	-500	5	-1.66	2378425150	80130	73.65	30500	30600	29200	39250	21150	30200	29682.08	4.85	-12960	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5740	10.46	1.42	12	0.41	2839.00	20922.00	53300	20240405	-44.28	22750	20241206	30.55	38350	-22.56	20250210	24200	22.73	20250102	53300	-44.28	20240405	22750	30.55	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
8	20250306	100805	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29350	-850	5	-2.81	1857921850	62490	57.44	30500	30600	29200	39250	21150	30200	29731.51	4.85	-17558	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5673	10.34	1.40	12	0.32	2839.00	20922.00	53300	20240405	-44.93	22750	20241206	29.01	38350	-23.47	20250210	24200	21.28	20250102	53300	-44.93	20240405	22750	29.01	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
9	20250306	090809	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30050	-150	5	-0.50	309365800	10193	9.37	30500	30600	30050	39250	21150	30200	30350.81	4.85	-2264	31400	30800	30300	29700	29200	31100	30000	97	9050	500	22340	50	1	19327238	5808	10.58	1.44	12	0.05	2839.00	20922.00	53300	20240405	-43.62	22750	20241206	32.09	38350	-21.64	20250210	24200	24.17	20250102	53300	-43.62	20240405	22750	32.09	20241206	3.47	N	131970	500	96 억	937015	N	N	1767	N	N
10	20250305	160758	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30200	250	2	0.83	3236663200	107160	87.73	30000	30900	29800	38900	21000	29950	30204.35	4.90	-9876	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5837	10.64	1.44	12	0.55	2839.00	20922.00	53300	20240405	-43.34	22750	20241206	32.75	38350	-21.25	20250210	24200	24.79	20250102	53300	-43.34	20240405	22750	32.75	20241206	3.57	N	131970	500	96 억	946101	N	N	1754	N	N
11	20250305	150801	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30300	350	2	1.17	2904299700	96184	78.75	30000	30900	29800	38900	21000	29950	30195.59	4.90	-8840	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5856	10.67	1.45	12	0.50	2839.00	20922.00	53300	20240405	-43.15	22750	20241206	33.19	38350	-20.99	20250210	24200	25.21	20250102	53300	-43.15	20240405	22750	33.19	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
12	20250305	140800	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30400	450	2	1.50	2381012325	78923	64.61	30000	30900	29800	38900	21000	29950	30169.17	4.90	-7512	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5875	10.71	1.45	12	0.41	2839.00	20922.00	53300	20240405	-42.96	22750	20241206	33.63	38350	-20.73	20250210	24200	25.62	20250102	53300	-42.96	20240405	22750	33.63	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
13	20250305	130757	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30200	250	2	0.83	2064697325	68495	56.08	30000	30900	29800	38900	21000	29950	30144.14	4.90	-9090	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5837	10.64	1.44	12	0.35	2839.00	20922.00	53300	20240405	-43.34	22750	20241206	32.75	38350	-21.25	20250210	24200	24.79	20250102	53300	-43.34	20240405	22750	32.75	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
14	20250305	120800	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30050	100	2	0.33	1471432650	48692	39.86	30000	30900	29900	38900	21000	29950	30219.92	4.90	-6111	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5808	10.58	1.44	12	0.25	2839.00	20922.00	53300	20240405	-43.62	22750	20241206	32.09	38350	-21.64	20250210	24200	24.17	20250102	53300	-43.62	20240405	22750	32.09	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
15	20250305	110755	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30300	350	2	1.17	1157038450	38268	31.33	30000	30900	29900	38900	21000	29950	30236.14	4.90	-5147	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5856	10.67	1.45	12	0.20	2839.00	20922.00	53300	20240405	-43.15	22750	20241206	33.19	38350	-20.99	20250210	24200	25.21	20250102	53300	-43.15	20240405	22750	33.19	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
16	20250305	100759	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30025	75	2	0.25	885460525	29284	23.97	30000	30900	29900	38900	21000	29950	30238.32	4.90	-6839	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5803	10.58	1.44	12	0.15	2839.00	20922.00	53300	20240405	-43.67	22750	20241206	31.98	38350	-21.71	20250210	24200	24.07	20250102	53300	-43.67	20240405	22750	31.98	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
17	20250305	090757	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30450	500	2	1.67	267896000	8787	7.19	30000	30900	30000	38900	21000	29950	30496.03	4.90	-599	30916	30432	29716	29232	28516	30675	29475	97	8950	500	22160	50	1	19327238	5885	10.73	1.46	12	0.05	2839.00	20922.00	53300	20240405	-42.87	22750	20241206	33.85	38350	-20.60	20250210	24200	25.83	20250102	53300	-42.87	20240405	22750	33.85	20241206	3.57	N	131970	500	96 억	946101	N	N	677	N	N
18	20250304	160750	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29950	-200	5	-0.66	3563025575	120267	64.68	29200	30200	29000	39150	21150	30150	29625.60	4.86	4828	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5789	10.55	1.43	12	0.62	2839.00	20922.00	53300	20240405	-43.81	22750	20241206	31.65	38350	-21.90	20250210	24200	23.76	20250102	53300	-43.81	20240405	22750	31.65	20241206	3.35	N	131970	500	96 억	939890	N	N	677	N	N
19	20250304	150745	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29850	-300	5	-1.00	3326095075	112361	60.43	29200	30200	29000	39150	21150	30150	29601.86	4.86	4722	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5769	10.51	1.43	12	0.58	2839.00	20922.00	53300	20240405	-44.00	22750	20241206	31.21	38350	-22.16	20250210	24200	23.35	20250102	53300	-44.00	20240405	22750	31.21	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
20	20250304	140750	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29900	-250	5	-0.83	2888891450	97715	52.55	29200	30200	29000	39150	21150	30150	29564.46	4.86	2420	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5779	10.53	1.43	12	0.51	2839.00	20922.00	53300	20240405	-43.90	22750	20241206	31.43	38350	-22.03	20250210	24200	23.55	20250102	53300	-43.90	20240405	22750	31.43	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
21	20250304	130748	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30000	-150	5	-0.50	2565544275	86899	46.74	29200	30200	29000	39150	21150	30150	29523.29	4.86	3922	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5798	10.57	1.43	12	0.45	2839.00	20922.00	53300	20240405	-43.71	22750	20241206	31.87	38350	-21.77	20250210	24200	23.97	20250102	53300	-43.71	20240405	22750	31.87	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
22	20250304	120747	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	30000	-150	5	-0.50	2371509200	80403	43.24	29200	30200	29000	39150	21150	30150	29495.28	4.86	3774	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5798	10.57	1.43	12	0.42	2839.00	20922.00	53300	20240405	-43.71	22750	20241206	31.87	38350	-21.77	20250210	24200	23.97	20250102	53300	-43.71	20240405	22750	31.87	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
23	20250304	110749	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29550	-600	5	-1.99	2079584525	70651	38.00	29200	29900	29000	39150	21150	30150	29434.61	4.86	5306	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5711	10.41	1.41	12	0.37	2839.00	20922.00	53300	20240405	-44.56	22750	20241206	29.89	38350	-22.95	20250210	24200	22.11	20250102	53300	-44.56	20240405	22750	29.89	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
24	20250304	100744	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29550	-600	5	-1.99	1753462275	59609	32.06	29200	29900	29000	39150	21150	30150	29416.07	4.86	1988	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5711	10.41	1.41	12	0.31	2839.00	20922.00	53300	20240405	-44.56	22750	20241206	29.89	38350	-22.95	20250210	24200	22.11	20250102	53300	-44.56	20240405	22750	29.89	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N
25	20250304	090742	55	40.00	KSQ150	일반서비스	N	N	N	Y	40	N	29650	-500	5	-1.66	427264975	14608	7.86	29200	29800	29000	39150	21150	30150	29248.70	4.86	-1472	31416	30782	30266	29632	29116	31100	29950	97	9000	500	22310	50	1	19327238	5731	10.44	1.42	12	0.08	2839.00	20922.00	53300	20240405	-44.37	22750	20241206	30.33	38350	-22.69	20250210	24200	22.52	20250102	53300	-44.37	20240405	22750	30.33	20241206	3.35	N	131970	500	96 억	939890	N	N	953	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History