KissMeData/049430/price/prices-20250301.csv at 523fc6ae8e98dd76eeb0e1c2d1b9ab00fa7fabe1

Files

ened f835795ebb Update 2025-03-07 2977 top30,price

2025-03-07 18:11:51 +09:00

16 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20250307	160507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	348667130	32655	60.11	10590	10800	10560	13940	7520	10730	10677.28	17.23	7980	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.36	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
3	20250307	150509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10570	-160	5	-1.49	338230250	31675	58.31	10590	10800	10560	13940	7520	10730	10678.15	17.23	8175	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	956	6.24	0.46	12	0.35	1693.00	22952.00	13600	20241212	-22.28	8060	20240805	31.14	11600	-8.88	20250123	10080	4.86	20250228	13600	-22.28	20241212	8060	31.14	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
4	20250307	140506	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	0	3	0.00	298201690	27899	51.36	10590	10800	10570	13940	7520	10730	10688.62	17.23	6233	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	971	6.34	0.47	12	0.31	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
5	20250307	130508	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10600	-130	5	-1.21	101954460	9540	17.56	10590	10800	10580	13940	7520	10730	10687.05	17.23	419	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	959	6.26	0.46	12	0.11	1693.00	22952.00	13600	20241212	-22.06	8060	20240805	31.51	11600	-8.62	20250123	10080	5.16	20250228	13600	-22.06	20241212	8060	31.51	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
6	20250307	120509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	-40	5	-0.37	98189430	9185	16.91	10590	10800	10580	13940	7520	10730	10690.19	17.23	401	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	967	6.31	0.47	12	0.10	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
7	20250307	110507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	-10	5	-0.09	81280650	7603	14.00	10590	10800	10580	13940	7520	10730	10690.60	17.23	512	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	970	6.33	0.47	12	0.08	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
8	20250307	100505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	40	2	0.37	64978050	6085	11.20	10590	10800	10580	13940	7520	10730	10678.40	17.23	1621	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	974	6.36	0.47	12	0.07	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
9	20250307	090509	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	-30	5	-0.28	18671680	1759	3.24	10590	10740	10580	13940	7520	10730	10614.94	17.23	342	11063	10896	10743	10576	10423	10980	10660	45	3210	500	6860	10	1	9048000	968	6.32	0.47	12	0.02	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.72	N	049430	500	45 억	1559128	N	N	N	N
10	20250306	160505	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	583859210	54319	123.38	10700	10910	10590	13840	7460	10650	10748.71	17.16	6672	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.60	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
11	20250306	150504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10700	50	2	0.47	554316810	51553	117.10	10700	10910	10590	13840	7460	10650	10752.37	17.16	4902	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	968	6.32	0.47	12	0.57	1693.00	22952.00	13600	20241212	-21.32	8060	20240805	32.75	11600	-7.76	20250123	10080	6.15	20250228	13600	-21.32	20241212	8060	32.75	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
12	20250306	140503	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10770	120	2	1.13	527772460	49080	111.48	10700	10910	10590	13840	7460	10650	10753.31	17.16	5320	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	974	6.36	0.47	12	0.54	1693.00	22952.00	13600	20241212	-20.81	8060	20240805	33.62	11600	-7.16	20250123	10080	6.85	20250228	13600	-20.81	20241212	8060	33.62	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
13	20250306	130504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10740	90	2	0.85	490422010	45597	103.57	10700	10910	10590	13840	7460	10650	10755.58	17.16	5658	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	972	6.34	0.47	12	0.50	1693.00	22952.00	13600	20241212	-21.03	8060	20240805	33.25	11600	-7.41	20250123	10080	6.55	20250228	13600	-21.03	20241212	8060	33.25	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
14	20250306	120504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10730	80	2	0.75	459599020	42727	97.05	10700	10910	10590	13840	7460	10650	10756.64	17.16	6058	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	971	6.34	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.10	8060	20240805	33.13	11600	-7.50	20250123	10080	6.45	20250228	13600	-21.10	20241212	8060	33.13	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
15	20250306	110502	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10690	40	2	0.38	433786560	40316	91.57	10700	10910	10590	13840	7460	10650	10759.66	17.16	5986	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	967	6.31	0.47	12	0.45	1693.00	22952.00	13600	20241212	-21.40	8060	20240805	32.63	11600	-7.84	20250123	10080	6.05	20250228	13600	-21.40	20241212	8060	32.63	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
16	20250306	100504	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	30	2	0.28	406232340	37733	85.71	10700	10910	10590	13840	7460	10650	10765.97	17.16	5934	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	966	6.31	0.47	12	0.42	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
17	20250306	090507	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10720	70	2	0.66	45408420	4266	9.69	10700	10740	10620	13840	7460	10650	10644.26	17.16	3256	11030	10840	10510	10320	9990	10935	10415	45	3190	500	6810	10	1	9048000	970	6.33	0.47	12	0.05	1693.00	22952.00	13600	20241212	-21.18	8060	20240805	33.00	11600	-7.59	20250123	10080	6.35	20250228	13600	-21.18	20241212	8060	33.00	20240805	3.79	N	049430	500	45 억	1552480	N	N	N	N
18	20250305	160500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10650	410	2	4.00	460596725	43908	119.69	10180	10700	10180	13310	7170	10240	10489.95	16.97	16412	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	964	6.29	0.46	12	0.49	1693.00	22952.00	13600	20241212	-21.69	8060	20240805	32.13	11600	-8.19	20250123	10080	5.65	20250228	13600	-21.69	20241212	8060	32.13	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
19	20250305	150501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10680	440	2	4.30	441804655	42141	114.88	10180	10700	10180	13310	7170	10240	10483.96	16.97	16144	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	966	6.31	0.47	12	0.47	1693.00	22952.00	13600	20241212	-21.47	8060	20240805	32.51	11600	-7.93	20250123	10080	5.95	20250228	13600	-21.47	20241212	8060	32.51	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
20	20250305	140459	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10660	420	2	4.10	352267765	33729	91.94	10180	10660	10180	13310	7170	10240	10444.06	16.97	13159	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	965	6.30	0.46	12	0.37	1693.00	22952.00	13600	20241212	-21.62	8060	20240805	32.26	11600	-8.10	20250123	10080	5.75	20250228	13600	-21.62	20241212	8060	32.26	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
21	20250305	130458	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10380	140	2	1.37	145578155	14061	38.33	10180	10480	10180	13310	7170	10240	10353.33	16.97	4408	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	939	6.13	0.45	12	0.16	1693.00	22952.00	13600	20241212	-23.68	8060	20240805	28.78	11600	-10.52	20250123	10080	2.98	20250228	13600	-23.68	20241212	8060	28.78	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
22	20250305	120501	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10340	100	2	0.98	122257655	11821	32.22	10180	10480	10180	13310	7170	10240	10342.41	16.97	2861	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	936	6.11	0.45	12	0.13	1693.00	22952.00	13600	20241212	-23.97	8060	20240805	28.29	11600	-10.86	20250123	10080	2.58	20250228	13600	-23.97	20241212	8060	28.29	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
23	20250305	110457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10400	160	2	1.56	85709040	8301	22.63	10180	10480	10180	13310	7170	10240	10325.15	16.97	1512	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	941	6.14	0.45	12	0.09	1693.00	22952.00	13600	20241212	-23.53	8060	20240805	29.03	11600	-10.34	20250123	10080	3.17	20250228	13600	-23.53	20241212	8060	29.03	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
24	20250305	100500	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10290	50	2	0.49	26109810	2551	6.95	10180	10340	10180	13310	7170	10240	10235.13	16.97	1091	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	931	6.08	0.45	12	0.03	1693.00	22952.00	13600	20241212	-24.34	8060	20240805	27.67	11600	-11.29	20250123	10080	2.08	20250228	13600	-24.34	20241212	8060	27.67	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
25	20250305	090457	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10280	40	2	0.39	15258790	1496	4.08	10180	10310	10180	13310	7170	10240	10199.73	16.97	732	10433	10336	10223	10126	10013	10385	10175	45	3070	500	6550	10	1	9048000	930	6.07	0.45	12	0.02	1693.00	22952.00	13600	20241212	-24.41	8060	20240805	27.54	11600	-11.38	20250123	10080	1.98	20250228	13600	-24.41	20241212	8060	27.54	20240805	3.65	N	049430	500	45 억	1535711	N	N	N	N
26	20250304	160454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	373594085	36683	35.31	10120	10320	10110	13350	7190	10270	10184.39	16.99	-1334	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.41	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
27	20250304	150452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10230	-40	5	-0.39	353028245	34669	33.38	10120	10320	10110	13350	7190	10270	10182.82	16.99	-990	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	926	6.04	0.45	12	0.38	1693.00	22952.00	13600	20241212	-24.78	8060	20240805	26.92	11600	-11.81	20250123	10080	1.49	20250228	13600	-24.78	20241212	8060	26.92	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
28	20250304	140455	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	297266215	29200	28.11	10120	10320	10110	13350	7190	10270	10180.35	16.99	-1079	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.32	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
29	20250304	130454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10200	-70	5	-0.68	282321015	27739	26.70	10120	10320	10110	13350	7190	10270	10177.76	16.99	-333	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	923	6.02	0.44	12	0.31	1693.00	22952.00	13600	20241212	-25.00	8060	20240805	26.55	11600	-12.07	20250123	10080	1.19	20250228	13600	-25.00	20241212	8060	26.55	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
30	20250304	120452	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10240	-30	5	-0.29	252306295	24795	23.87	10120	10320	10110	13350	7190	10270	10175.69	16.99	-713	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	927	6.05	0.45	12	0.27	1693.00	22952.00	13600	20241212	-24.71	8060	20240805	27.05	11600	-11.72	20250123	10080	1.59	20250228	13600	-24.71	20241212	8060	27.05	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
31	20250304	110454	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10190	-80	5	-0.78	218886420	21527	20.72	10120	10320	10110	13350	7190	10270	10167.99	16.99	-518	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	922	6.02	0.44	12	0.24	1693.00	22952.00	13600	20241212	-25.07	8060	20240805	26.43	11600	-12.16	20250123	10080	1.09	20250228	13600	-25.07	20241212	8060	26.43	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
32	20250304	100451	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10150	-120	5	-1.17	143928080	14148	13.62	10120	10320	10110	13350	7190	10270	10173.03	16.99	1822	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	918	6.00	0.44	12	0.16	1693.00	22952.00	13600	20241212	-25.37	8060	20240805	25.93	11600	-12.50	20250123	10080	0.69	20250228	13600	-25.37	20241212	8060	25.93	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N
33	20250304	090449	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	10170	-100	5	-0.97	66507010	6565	6.32	10120	10260	10120	13350	7190	10270	10130.54	16.99	1645	10903	10586	10333	10016	9763	10460	9890	45	3080	500	6570	10	1	9048000	920	6.01	0.44	12	0.07	1693.00	22952.00	13600	20241212	-25.22	8060	20240805	26.18	11600	-12.33	20250123	10080	0.89	20250228	13600	-25.22	20241212	8060	26.18	20240805	3.51	N	049430	500	45 억	1537045	N	N	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History