KissMeData/066310/price/prices-20250301.csv at 523fc6ae8e98dd76eeb0e1c2d1b9ab00fa7fabe1

Files

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

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

15 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	160556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	470	2	5.38	2016075710	221813	370.79	8610	9470	8540	11340	6120	8730	9088.31	2.83	13209	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	853	31.51	1.02	12	2.39	292.00	9044.00	12440	20250103	-26.05	5500	20241114	67.27	12440	-26.05	20250103	7500	22.67	20250114	12440	-26.05	20250103	5500	67.27	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
3	20250307	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	410	2	4.70	1815883525	199994	334.32	8610	9470	8540	11340	6120	8730	9079.69	2.83	12835	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	847	31.30	1.01	12	2.16	292.00	9044.00	12440	20250103	-26.53	5500	20241114	66.18	12440	-26.53	20250103	7500	21.87	20250114	12440	-26.53	20250103	5500	66.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
4	20250307	140556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	300	2	3.44	1594139955	175489	293.35	8610	9470	8540	11340	6120	8730	9083.99	2.83	13388	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	837	30.92	1.00	12	1.89	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
5	20250307	130557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	239425160	27694	46.29	8610	8860	8540	11340	6120	8730	8645.38	2.83	4371	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.30	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
6	20250307	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	-110	5	-1.26	199761890	23149	38.70	8610	8860	8540	11340	6120	8730	8629.40	2.83	3980	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	799	29.52	0.95	12	0.25	292.00	9044.00	12440	20250103	-30.71	5500	20241114	56.73	12440	-30.71	20250103	7500	14.93	20250114	12440	-30.71	20250103	5500	56.73	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
7	20250307	110557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	-90	5	-1.03	176710030	20480	34.23	8610	8860	8540	11340	6120	8730	8628.42	2.83	4196	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	801	29.59	0.96	12	0.22	292.00	9044.00	12440	20250103	-30.55	5500	20241114	57.09	12440	-30.55	20250103	7500	15.20	20250114	12440	-30.55	20250103	5500	57.09	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
8	20250307	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-120	5	-1.37	156965110	18194	30.41	8610	8860	8540	11340	6120	8730	8627.30	2.83	3041	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	798	29.49	0.95	12	0.20	292.00	9044.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7500	14.80	20250114	12440	-30.79	20250103	5500	56.55	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
9	20250307	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-20	5	-0.23	14111230	1633	2.73	8610	8720	8610	11340	6120	8730	8641.29	2.83	556	9290	9010	8790	8510	8290	8900	8400	46	2610	500	5410	10	1	9271621	808	29.83	0.96	12	0.02	292.00	9044.00	12440	20250103	-29.98	5500	20241114	58.36	12440	-29.98	20250103	7500	16.13	20250114	12440	-29.98	20250103	5500	58.36	20241114	1.99	N	066310	500	46 억	262171	N	N	N	N
10	20250306	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-300	5	-3.32	527252010	59398	51.76	9030	9070	8570	11730	6330	9030	8877.18	2.94	-10924	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	809	29.90	0.97	12	0.64	292.00	9044.00	12440	20250103	-29.82	5500	20241114	58.73	12440	-29.82	20250103	7500	16.40	20250114	12440	-29.82	20250103	5500	58.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
11	20250306	150553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-270	5	-2.99	499691630	56247	49.01	9030	9070	8570	11730	6330	9030	8883.88	2.94	-11694	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	812	30.00	0.97	12	0.61	292.00	9044.00	12440	20250103	-29.58	5500	20241114	59.27	12440	-29.58	20250103	7500	16.80	20250114	12440	-29.58	20250103	5500	59.27	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
12	20250306	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-250	5	-2.77	468476680	52683	45.91	9030	9070	8570	11730	6330	9030	8892.37	2.94	-12582	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	814	30.07	0.97	12	0.57	292.00	9044.00	12440	20250103	-29.42	5500	20241114	59.64	12440	-29.42	20250103	7500	17.07	20250114	12440	-29.42	20250103	5500	59.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
13	20250306	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8840	-190	5	-2.10	382223575	42845	37.34	9030	9070	8820	11730	6330	9030	8921.08	2.94	-12581	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	820	30.27	0.98	12	0.46	292.00	9044.00	12440	20250103	-28.94	5500	20241114	60.73	12440	-28.94	20250103	7500	17.87	20250114	12440	-28.94	20250103	5500	60.73	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
14	20250306	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8880	-150	5	-1.66	311554295	34860	30.38	9030	9070	8870	11730	6330	9030	8937.30	2.94	-6891	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	823	30.41	0.98	12	0.38	292.00	9044.00	12440	20250103	-28.62	5500	20241114	61.45	12440	-28.62	20250103	7500	18.40	20250114	12440	-28.62	20250103	5500	61.45	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
15	20250306	110551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	-60	5	-0.66	274644165	30711	26.76	9030	9070	8870	11730	6330	9030	8942.86	2.94	-5356	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	832	30.72	0.99	12	0.33	292.00	9044.00	12440	20250103	-27.89	5500	20241114	63.09	12440	-27.89	20250103	7500	19.60	20250114	12440	-27.89	20250103	5500	63.09	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
16	20250306	100552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-140	5	-1.55	229842465	25672	22.37	9030	9070	8880	11730	6330	9030	8953.04	2.94	-4716	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	824	30.45	0.98	12	0.28	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
17	20250306	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	0	3	0.00	57971990	6436	5.61	9030	9070	8910	11730	6330	9030	9007.46	2.94	-3548	9443	9236	8883	8676	8323	9340	8780	46	2700	500	5590	10	1	9271621	837	30.92	1.00	12	0.07	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.24	N	066310	500	46 억	272951	N	N	N	N
18	20250305	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	1020127865	114178	181.47	8530	9090	8530	11080	5980	8530	8934.34	2.83	10186	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	1.23	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
19	20250305	150549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	480	2	5.63	964805905	108038	171.71	8530	9090	8530	11080	5980	8530	8930.25	2.83	9875	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	835	30.86	1.00	12	1.17	292.00	9044.00	12440	20250103	-27.57	5500	20241114	63.82	12440	-27.57	20250103	7500	20.13	20250114	12440	-27.57	20250103	5500	63.82	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
20	20250305	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	430	2	5.04	898941520	100720	160.08	8530	9090	8530	11080	5980	8530	8925.15	2.83	7402	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	831	30.68	0.99	12	1.09	292.00	9044.00	12440	20250103	-27.97	5500	20241114	62.91	12440	-27.97	20250103	7500	19.47	20250114	12440	-27.97	20250103	5500	62.91	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
21	20250305	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	340	2	3.99	802825360	90004	143.05	8530	9090	8530	11080	5980	8530	8919.89	2.83	12107	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	822	30.38	0.98	12	0.97	292.00	9044.00	12440	20250103	-28.70	5500	20241114	61.27	12440	-28.70	20250103	7500	18.27	20250114	12440	-28.70	20250103	5500	61.27	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
22	20250305	120549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	360	2	4.22	677417690	75814	120.49	8530	9090	8530	11080	5980	8530	8935.26	2.83	7367	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	824	30.45	0.98	12	0.82	292.00	9044.00	12440	20250103	-28.54	5500	20241114	61.64	12440	-28.54	20250103	7500	18.53	20250114	12440	-28.54	20250103	5500	61.64	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
23	20250305	110545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	410	2	4.81	495431020	55382	88.02	8530	9090	8530	11080	5980	8530	8945.70	2.83	3910	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	829	30.62	0.99	12	0.60	292.00	9044.00	12440	20250103	-28.14	5500	20241114	62.55	12440	-28.14	20250103	7500	19.20	20250114	12440	-28.14	20250103	5500	62.55	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
24	20250305	100548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	500	2	5.86	395526570	44288	70.39	8530	9090	8530	11080	5980	8530	8930.78	2.83	3547	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	837	30.92	1.00	12	0.48	292.00	9044.00	12440	20250103	-27.41	5500	20241114	64.18	12440	-27.41	20250103	7500	20.40	20250114	12440	-27.41	20250103	5500	64.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
25	20250305	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	60	2	0.70	8748250	1021	1.62	8530	8690	8530	11080	5980	8530	8568.32	2.83	24	8990	8760	8620	8390	8250	8690	8320	46	2550	500	5280	10	1	9271621	796	29.42	0.95	12	0.01	292.00	9044.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7500	14.53	20250114	12440	-30.95	20250103	5500	56.18	20241114	2.44	N	066310	500	46 억	262780	N	N	N	N
26	20250304	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	533892910	62317	112.95	8850	8850	8480	11450	6170	8810	8567.36	2.81	2604	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.67	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
27	20250304	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	517315500	60376	109.43	8850	8850	8480	11450	6170	8810	8568.22	2.81	1151	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.65	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
28	20250304	140542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	485599240	56662	102.70	8850	8850	8480	11450	6170	8810	8570.10	2.81	287	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.61	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
29	20250304	130540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	-300	5	-3.41	435139530	50729	91.94	8850	8850	8480	11450	6170	8810	8577.72	2.81	-508	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	789	29.14	0.94	12	0.55	292.00	9044.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7500	13.47	20250114	12440	-31.59	20250103	5500	54.73	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
30	20250304	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-250	5	-2.84	386444410	45015	81.59	8850	8850	8480	11450	6170	8810	8584.78	2.81	2268	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	794	29.32	0.95	12	0.49	292.00	9044.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7500	14.13	20250114	12440	-31.19	20250103	5500	55.64	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
31	20250304	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-280	5	-3.18	374948390	43670	79.15	8850	8850	8480	11450	6170	8810	8585.94	2.81	2543	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	791	29.21	0.94	12	0.47	292.00	9044.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7500	13.73	20250114	12440	-31.43	20250103	5500	55.09	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
32	20250304	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	231418750	26848	48.66	8850	8850	8540	11450	6170	8810	8619.58	2.81	-558	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.29	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N
33	20250304	090536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-160	5	-1.82	23326760	2662	4.82	8850	8850	8650	11450	6170	8810	8762.83	2.81	-1263	9123	8966	8843	8686	8563	9045	8765	46	2640	500	5460	10	1	9271621	802	29.62	0.96	12	0.03	292.00	9044.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7500	15.33	20250114	12440	-30.47	20250103	5500	57.27	20241114	2.66	N	066310	500	46 억	260654	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History