KissMeData/033100/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened c62b0675c9 Update 2025-04-03 2981 top30,price

2025-04-03 18:02:04 +09:00

12 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250403	160352	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30500	-500	5	-1.61	3651434000	120547	105.31	29800	31000	29600	40300	21700	31000	30290.45	17.35	23428	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4899	6.13	2.49	12	0.75	4976.00	12246.00	100700	20240711	-69.71	29600	20250403	3.04	64200	-52.49	20250123	29600	3.04	20250403	100700	-69.71	20240711	29600	3.04	20250403	4.40	Y	033100	500	80 억	2787328	N	N	31355	N	N
3	20250403	150354	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30350	-650	5	-2.10	3422528300	113027	98.74	29800	31000	29600	40300	21700	31000	30280.63	17.35	21827	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4875	6.10	2.48	12	0.70	4976.00	12246.00	100700	20240711	-69.86	29600	20250403	2.53	64200	-52.73	20250123	29600	2.53	20250403	100700	-69.86	20240711	29600	2.53	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
4	20250403	140354	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30600	-400	5	-1.29	3121379950	103150	90.12	29800	31000	29600	40300	21700	31000	30260.59	17.35	20277	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4915	6.15	2.50	12	0.64	4976.00	12246.00	100700	20240711	-69.61	29600	20250403	3.38	64200	-52.34	20250123	29600	3.38	20250403	100700	-69.61	20240711	29600	3.38	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
5	20250403	130355	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30500	-500	5	-1.61	2759894850	91346	79.80	29800	31000	29600	40300	21700	31000	30213.64	17.35	16985	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4899	6.13	2.49	12	0.57	4976.00	12246.00	100700	20240711	-69.71	29600	20250403	3.04	64200	-52.49	20250123	29600	3.04	20250403	100700	-69.71	20240711	29600	3.04	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
6	20250403	120354	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30550	-450	5	-1.45	2544375250	84282	73.63	29800	31000	29600	40300	21700	31000	30188.83	17.35	17481	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4907	6.14	2.49	12	0.52	4976.00	12246.00	100700	20240711	-69.66	29600	20250403	3.21	64200	-52.41	20250123	29600	3.21	20250403	100700	-69.66	20240711	29600	3.21	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
7	20250403	110354	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30350	-650	5	-2.10	2220604700	73662	64.35	29800	31000	29600	40300	21700	31000	30145.86	17.35	14956	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4875	6.10	2.48	12	0.46	4976.00	12246.00	100700	20240711	-69.86	29600	20250403	2.53	64200	-52.73	20250123	29600	2.53	20250403	100700	-69.86	20240711	29600	2.53	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
8	20250403	100354	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	30250	-750	5	-2.42	1472917000	48923	42.74	29800	31000	29600	40300	21700	31000	30106.84	17.35	6201	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4859	6.08	2.47	12	0.30	4976.00	12246.00	100700	20240711	-69.96	29600	20250403	2.20	64200	-52.88	20250123	29600	2.20	20250403	100700	-69.96	20240711	29600	2.20	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
9	20250403	090356	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	29950	-1050	5	-3.39	491860850	16431	14.35	29800	31000	29600	40300	21700	31000	29934.93	17.35	-1284	33033	32016	31483	30466	29933	31750	30200	80	9300	500	21700	50	1	16062409	4811	6.02	2.45	12	0.10	4976.00	12246.00	100700	20240711	-70.26	29600	20250403	1.18	64200	-53.35	20250123	29600	1.18	20250403	100700	-70.26	20240711	29600	1.18	20250403	4.40	Y	033100	500	80 억	2787328	N	N	17303	N	N
10	20250402	160347	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31000	-1200	5	-3.73	3595487325	114464	118.10	32250	32500	30950	41850	22550	32200	31411.72	17.38	-3564	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	4979	6.23	2.53	12	0.71	4976.00	12246.00	100700	20240711	-69.22	30950	20250402	0.16	64200	-51.71	20250123	30950	0.16	20250402	100700	-69.22	20240711	30950	0.16	20250402	4.49	Y	033100	500	80 억	2791348	N	N	17303	N	N
11	20250402	150348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31000	-1200	5	-3.73	3252335750	103397	106.68	32250	32500	30950	41850	22550	32200	31454.84	17.38	-7484	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	4979	6.23	2.53	12	0.64	4976.00	12246.00	100700	20240711	-69.22	30950	20250402	0.16	64200	-51.71	20250123	30950	0.16	20250402	100700	-69.22	20240711	30950	0.16	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
12	20250402	140348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31150	-1050	5	-3.26	2595964950	82253	84.87	32250	32500	31050	41850	22550	32200	31560.73	17.38	-11828	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5003	6.26	2.54	12	0.51	4976.00	12246.00	100700	20240711	-69.07	31050	20250402	0.32	64200	-51.48	20250123	31050	0.32	20250402	100700	-69.07	20240711	31050	0.32	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
13	20250402	130349	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31500	-700	5	-2.17	2174094200	68747	70.93	32250	32500	31200	41850	22550	32200	31624.57	17.38	-9490	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5060	6.33	2.57	12	0.43	4976.00	12246.00	100700	20240711	-68.72	31200	20250402	0.96	64200	-50.93	20250123	31200	0.96	20250402	100700	-68.72	20240711	31200	0.96	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
14	20250402	120348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31525	-675	5	-2.10	1739360700	54896	56.64	32250	32500	31350	41850	22550	32200	31684.65	17.38	-12202	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5064	6.34	2.57	12	0.34	4976.00	12246.00	100700	20240711	-68.69	31350	20250402	0.56	64200	-50.90	20250123	31350	0.56	20250402	100700	-68.69	20240711	31350	0.56	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
15	20250402	110348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31600	-600	5	-1.86	1598223450	50427	52.03	32250	32500	31350	41850	22550	32200	31693.80	17.38	-11646	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5076	6.35	2.58	12	0.31	4976.00	12246.00	100700	20240711	-68.62	31350	20250402	0.80	64200	-50.78	20250123	31350	0.80	20250402	100700	-68.62	20240711	31350	0.80	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
16	20250402	100348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31550	-650	5	-2.02	1152300075	36242	37.39	32250	32500	31450	41850	22550	32200	31794.61	17.38	-13325	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5068	6.34	2.58	12	0.23	4976.00	12246.00	100700	20240711	-68.67	31450	20250402	0.32	64200	-50.86	20250123	31450	0.32	20250402	100700	-68.67	20240711	31450	0.32	20250402	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
17	20250402	090350	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	32150	-50	5	-0.16	303448800	9430	9.73	32250	32500	32000	41850	22550	32200	32179.09	17.38	-3348	32966	32582	32066	31682	31166	32775	31875	80	9650	500	22540	50	1	16062409	5164	6.46	2.63	12	0.06	4976.00	12246.00	100700	20240711	-68.07	31550	20250401	1.90	64200	-49.92	20250123	31550	1.90	20250401	100700	-68.07	20240711	31550	1.90	20250401	4.49	Y	033100	500	80 억	2791348	N	N	11960	N	N
18	20250401	160349	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	32200	500	2	1.58	3106390525	96922	79.16	31850	32450	31550	41200	22200	31700	32050.20	17.41	8159	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5172	6.47	2.63	12	0.60	4976.00	12246.00	100700	20240711	-68.02	31550	20250401	2.06	64200	-49.84	20250123	31550	2.06	20250401	100700	-68.02	20240711	31550	2.06	20250401	4.61	Y	033100	500	80 억	2796611	N	N	11960	N	N
19	20250401	150351	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31950	250	2	0.79	2805448475	87536	71.50	31850	32450	31550	41200	22200	31700	32049.14	17.41	6348	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5132	6.42	2.61	12	0.54	4976.00	12246.00	100700	20240711	-68.27	31550	20250401	1.27	64200	-50.23	20250123	31550	1.27	20250401	100700	-68.27	20240711	31550	1.27	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
20	20250401	140350	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	32200	500	2	1.58	2515525425	78489	64.11	31850	32450	31550	41200	22200	31700	32049.47	17.41	3501	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5172	6.47	2.63	12	0.49	4976.00	12246.00	100700	20240711	-68.02	31550	20250401	2.06	64200	-49.84	20250123	31550	2.06	20250401	100700	-68.02	20240711	31550	2.06	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
21	20250401	130350	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	32200	500	2	1.58	2261252325	70591	57.66	31850	32450	31550	41200	22200	31700	32033.22	17.41	2727	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5172	6.47	2.63	12	0.44	4976.00	12246.00	100700	20240711	-68.02	31550	20250401	2.06	64200	-49.84	20250123	31550	2.06	20250401	100700	-68.02	20240711	31550	2.06	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
22	20250401	120351	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	32350	650	2	2.05	1986509225	62078	50.70	31850	32450	31550	41200	22200	31700	32000.29	17.41	6013	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5196	6.50	2.64	12	0.39	4976.00	12246.00	100700	20240711	-67.87	31550	20250401	2.54	64200	-49.61	20250123	31550	2.54	20250401	100700	-67.87	20240711	31550	2.54	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
23	20250401	110348	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	32300	600	2	1.89	1517731600	47583	38.86	31850	32400	31550	41200	22200	31700	31896.57	17.41	4324	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5188	6.49	2.64	12	0.30	4976.00	12246.00	100700	20240711	-67.92	31550	20250401	2.38	64200	-49.69	20250123	31550	2.38	20250401	100700	-67.92	20240711	31550	2.38	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
24	20250401	100344	55	40.00	KSQ150	신저가	전기·전자	N	N	N	Y	40	N	31650	-50	5	-0.16	945285725	29689	24.25	31850	32400	31550	41200	22200	31700	31839.67	17.41	-2826	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5084	6.36	2.58	12	0.18	4976.00	12246.00	100700	20240711	-68.57	31550	20250401	0.32	64200	-50.70	20250123	31550	0.32	20250401	100700	-68.57	20240711	31550	0.32	20250401	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N
25	20250401	090346	55	40.00	KSQ150		전기·전자	N	N	N	Y	40	N	31850	150	2	0.47	171532950	5371	4.39	31850	32400	31850	41200	22200	31700	31937.54	17.41	815	33100	32400	32000	31300	30900	32200	31100	80	9500	500	22190	50	1	16062409	5116	6.40	2.60	12	0.03	4976.00	12246.00	100700	20240711	-68.37	31600	20250331	0.79	64200	-50.39	20250123	31600	0.79	20250331	100700	-68.37	20240711	31600	0.79	20250331	4.61	Y	033100	500	80 억	2796611	N	N	22584	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History