KissMeData/080220/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250403	160606	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-180	5	-1.40	4025590910	320136	53.83	12300	12790	12160	16700	9000	12850	12574.60	-6063	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4364	22.35	2.34	12	0.93	567.00	5415.00	30550	20240329	-58.53	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	28650	-55.78	20240404	7710	64.33	20241209	6.64	Y	080220	500	173 억	N	N	75884	N	N
3	20250403	150612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12600	-250	5	-1.95	3768150710	299800	50.41	12300	12790	12160	16700	9000	12850	12568.87	-10569	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4340	22.22	2.33	12	0.87	567.00	5415.00	30550	20240329	-58.76	7710	20241209	63.42	20600	-38.83	20250214	8650	45.66	20250102	28650	-56.02	20240404	7710	63.42	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
4	20250403	140612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12670	-180	5	-1.40	3336197535	265606	44.66	12300	12790	12160	16700	9000	12850	12560.69	-9755	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4364	22.35	2.34	12	0.77	567.00	5415.00	30550	20240329	-58.53	7710	20241209	64.33	20600	-38.50	20250214	8650	46.47	20250102	28650	-55.78	20240404	7710	64.33	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
5	20250403	130611	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12620	-230	5	-1.79	2923288095	232976	39.17	12300	12790	12160	16700	9000	12850	12547.58	-4758	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4347	22.26	2.33	12	0.68	567.00	5415.00	30550	20240329	-58.69	7710	20241209	63.68	20600	-38.74	20250214	8650	45.90	20250102	28650	-55.95	20240404	7710	63.68	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
6	20250403	120610	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12680	-170	5	-1.32	2543528560	202937	34.12	12300	12790	12160	16700	9000	12850	12533.57	2714	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4367	22.36	2.34	12	0.59	567.00	5415.00	30550	20240329	-58.49	7710	20241209	64.46	20600	-38.45	20250214	8650	46.59	20250102	28650	-55.74	20240404	7710	64.46	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
7	20250403	110612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12770	-80	5	-0.62	2226300705	177923	29.92	12300	12780	12160	16700	9000	12850	12512.70	10922	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4398	22.52	2.36	12	0.52	567.00	5415.00	30550	20240329	-58.20	7710	20241209	65.63	20600	-38.01	20250214	8650	47.63	20250102	28650	-55.43	20240404	7710	65.63	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
8	20250403	100612	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12560	-290	5	-2.26	1731819465	138678	23.32	12300	12780	12160	16700	9000	12850	12488.03	17988	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4326	22.15	2.32	12	0.40	567.00	5415.00	30550	20240329	-58.89	7710	20241209	62.91	20600	-39.03	20250214	8650	45.20	20250102	28650	-56.16	20240404	7710	62.91	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
9	20250403	090614	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12390	-460	5	-3.58	604640400	49148	8.26	12300	12430	12160	16700	9000	12850	12302.32	27874	14010	13430	13080	12500	12150	13255	12325	174	3850	500	9250	10	1	34442833	4267	21.85	2.29	12	0.14	567.00	5415.00	30550	20240329	-59.44	7710	20241209	60.70	20600	-39.85	20250214	8650	43.24	20250102	28650	-56.75	20240404	7710	60.70	20241209	6.64	Y	080220	500	173 억	N	N	141219	N	N
10	20250402	160559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12850	-390	5	-2.95	7791642405	594758	100.88	13660	13660	12730	17210	9270	13240	13100.54	-159037	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4426	22.66	2.37	12	1.73	567.00	5415.00	30550	20240329	-57.94	7710	20241209	66.67	20600	-37.62	20250214	8650	48.55	20250102	29650	-56.66	20240402	7710	66.67	20241209	6.80	Y	080220	500	173 억	N	N	141215	N	N
11	20250402	150600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12790	-450	5	-3.40	7353530665	560590	95.08	13660	13660	12730	17210	9270	13240	13117.48	-172471	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4405	22.56	2.36	12	1.63	567.00	5415.00	30550	20240329	-58.13	7710	20241209	65.89	20600	-37.91	20250214	8650	47.86	20250102	29650	-56.86	20240402	7710	65.89	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
12	20250402	140600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12800	-440	5	-3.32	6478551905	492197	83.48	13660	13660	12730	17210	9270	13240	13162.52	-183792	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4409	22.57	2.36	12	1.43	567.00	5415.00	30550	20240329	-58.10	7710	20241209	66.02	20600	-37.86	20250214	8650	47.98	20250102	29650	-56.83	20240402	7710	66.02	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
13	20250402	130601	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13090	-150	5	-1.13	5000445060	377172	63.97	13660	13660	12910	17210	9270	13240	13257.73	-168530	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4509	23.09	2.42	12	1.10	567.00	5415.00	30550	20240329	-57.15	7710	20241209	69.78	20600	-36.46	20250214	8650	51.33	20250102	29650	-55.85	20240402	7710	69.78	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
14	20250402	120602	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13030	-210	5	-1.59	4655558090	350791	59.50	13660	13660	12910	17210	9270	13240	13271.60	-164784	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4488	22.98	2.41	12	1.02	567.00	5415.00	30550	20240329	-57.35	7710	20241209	69.00	20600	-36.75	20250214	8650	50.64	20250102	29650	-56.05	20240402	7710	69.00	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
15	20250402	110600	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13130	-110	5	-0.83	4320518100	325147	55.15	13660	13660	12910	17210	9270	13240	13287.89	-152948	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4522	23.16	2.42	12	0.94	567.00	5415.00	30550	20240329	-57.02	7710	20241209	70.30	20600	-36.26	20250214	8650	51.79	20250102	29650	-55.72	20240402	7710	70.30	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
16	20250402	100559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12950	-290	5	-2.19	3687337765	276640	46.92	13660	13660	12910	17210	9270	13240	13329.01	-129973	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4460	22.84	2.39	12	0.80	567.00	5415.00	30550	20240329	-57.61	7710	20241209	67.96	20600	-37.14	20250214	8650	49.71	20250102	29650	-56.32	20240402	7710	67.96	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
17	20250402	090605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13520	280	2	2.11	1138110870	83705	14.20	13660	13660	13480	17210	9270	13240	13596.69	-40330	13820	13530	13140	12850	12460	13675	12995	174	3970	500	9530	10	1	34442833	4657	23.84	2.50	12	0.24	567.00	5415.00	30550	20240329	-55.74	7710	20241209	75.36	20600	-34.37	20250214	8650	56.30	20250102	29650	-54.40	20240402	7710	75.36	20241209	6.80	Y	080220	500	173 억	N	N	519	N	N
18	20250401	160605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13240	720	2	5.75	7756736085	589581	88.73	12750	13430	12750	16270	8770	12520	13156.32	152756	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4560	23.35	2.45	12	1.71	567.00	5415.00	30550	20240329	-56.66	7710	20241209	71.73	20600	-35.73	20250214	8650	53.06	20250102	30300	-56.30	20240401	7710	71.73	20241209	7.07	N	080220	500	173 억	N	N	519	N	N
19	20250401	150604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13250	730	2	5.83	7435731795	565348	85.08	12750	13430	12750	16270	8770	12520	13152.49	144799	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4564	23.37	2.45	12	1.64	567.00	5415.00	30550	20240329	-56.63	7710	20241209	71.85	20600	-35.68	20250214	8650	53.18	20250102	30300	-56.27	20240401	7710	71.85	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
20	20250401	140604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	790	2	6.31	6725347005	511801	77.02	12750	13430	12750	16270	8770	12520	13140.55	140718	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4584	23.47	2.46	12	1.49	567.00	5415.00	30550	20240329	-56.43	7710	20241209	72.63	20600	-35.39	20250214	8650	53.87	20250102	30300	-56.07	20240401	7710	72.63	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
21	20250401	130604	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13310	790	2	6.31	6058615265	461702	69.48	12750	13430	12750	16270	8770	12520	13122.35	116681	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4584	23.47	2.46	12	1.34	567.00	5415.00	30550	20240329	-56.43	7710	20241209	72.63	20600	-35.39	20250214	8650	53.87	20250102	30300	-56.07	20240401	7710	72.63	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
22	20250401	120605	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13410	890	2	7.11	5329470065	407138	61.27	12750	13420	12750	16270	8770	12520	13090.09	112071	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4619	23.65	2.48	12	1.18	567.00	5415.00	30550	20240329	-56.10	7710	20241209	73.93	20600	-34.90	20250214	8650	55.03	20250102	30300	-55.74	20240401	7710	73.93	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
23	20250401	110559	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13200	680	2	5.43	4128635140	316900	47.69	12750	13280	12750	16270	8770	12520	13028.20	77297	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4546	23.28	2.44	12	0.92	567.00	5415.00	30550	20240329	-56.79	7710	20241209	71.21	20600	-35.92	20250214	8650	52.60	20250102	30300	-56.44	20240401	7710	71.21	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
24	20250401	100556	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	13040	520	2	4.15	2732016435	210699	31.71	12750	13190	12750	16270	8770	12520	12966.45	36381	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4491	23.00	2.41	12	0.61	567.00	5415.00	30550	20240329	-57.32	7710	20241209	69.13	20600	-36.70	20250214	8650	50.75	20250102	30300	-56.96	20240401	7710	69.13	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N
25	20250401	090557	55	40.00	KSQ150	전기·전자	N	N	N	Y	40	N	12810	290	2	2.32	718839130	56074	8.44	12750	12990	12750	16270	8770	12520	12819.48	-7138	13480	13000	12720	12240	11960	12860	12100	174	3750	500	9010	10	1	34442833	4412	22.59	2.37	12	0.16	567.00	5415.00	30550	20240329	-58.07	7710	20241209	66.15	20600	-37.82	20250214	8650	48.09	20250102	30300	-57.72	20240401	7710	66.15	20241209	7.07	N	080220	500	173 억	N	N	172492	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History