KissMeData/036670/price/prices-20250301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

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

14 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	160425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	-10	5	-0.16	43845200	6963	67.18	6300	6340	6260	8190	4410	6300	6296.88	2.65	890	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	709	6.44	0.64	12	0.06	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
3	20250307	150427	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	0	3	0.00	41859030	6647	64.13	6300	6340	6260	8190	4410	6300	6297.43	2.65	987	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	710	6.45	0.64	12	0.06	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
4	20250307	140425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	0	3	0.00	39632150	6293	60.71	6300	6340	6260	8190	4410	6300	6297.82	2.65	987	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	710	6.45	0.64	12	0.06	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
5	20250307	130426	57	100.00	KOSDAQ	화학	N	N	N	N	N	6310	10	2	0.16	35067900	5569	53.73	6300	6340	6260	8190	4410	6300	6296.98	2.65	916	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	711	6.47	0.64	12	0.05	976.00	9814.00	8000	20240814	-21.12	5210	20240805	21.11	6670	-5.40	20250106	6140	2.77	20250304	8000	-21.12	20240814	5210	21.11	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
6	20250307	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	6310	10	2	0.16	31740490	5038	48.61	6300	6340	6270	8190	4410	6300	6300.22	2.65	750	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	711	6.47	0.64	12	0.04	976.00	9814.00	8000	20240814	-21.12	5210	20240805	21.11	6670	-5.40	20250106	6140	2.77	20250304	8000	-21.12	20240814	5210	21.11	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
7	20250307	110425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6320	20	2	0.32	25250800	4004	38.63	6300	6340	6280	8190	4410	6300	6306.39	2.65	513	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	712	6.48	0.64	12	0.04	976.00	9814.00	8000	20240814	-21.00	5210	20240805	21.31	6670	-5.25	20250106	6140	2.93	20250304	8000	-21.00	20240814	5210	21.31	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
8	20250307	100424	57	100.00	KOSDAQ	화학	N	N	N	N	N	6310	10	2	0.16	5426810	862	8.32	6300	6310	6280	8190	4410	6300	6295.60	2.65	-107	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	711	6.47	0.64	12	0.01	976.00	9814.00	8000	20240814	-21.12	5210	20240805	21.11	6670	-5.40	20250106	6140	2.77	20250304	8000	-21.12	20240814	5210	21.11	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
9	20250307	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	-10	5	-0.16	396880	63	0.61	6300	6300	6290	8190	4410	6300	6299.68	2.65	-52	6340	6320	6280	6260	6220	6330	6270	56	1890	500	4410	10	1	11270000	709	6.44	0.64	12	0.00	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.32	N	036670	500	56 억	298636	N	N	N	N
10	20250306	160423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	30	2	0.48	65023670	10365	71.09	6260	6300	6240	8150	4390	6270	6273.38	2.63	2116	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	710	6.45	0.64	12	0.09	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
11	20250306	150423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	30	2	0.48	61727290	9840	67.49	6260	6300	6240	8150	4390	6270	6273.10	2.63	2053	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	710	6.45	0.64	12	0.09	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
12	20250306	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	30	2	0.48	61055340	9733	66.76	6260	6300	6240	8150	4390	6270	6273.02	2.63	2054	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	710	6.45	0.64	12	0.09	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
13	20250306	130422	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	30	2	0.48	50040810	7983	54.75	6260	6300	6240	8150	4390	6270	6268.42	2.63	1519	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	710	6.45	0.64	12	0.07	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
14	20250306	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	20	2	0.32	49424270	7885	54.08	6260	6300	6240	8150	4390	6270	6268.14	2.63	1518	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	709	6.44	0.64	12	0.07	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
15	20250306	110421	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	20	2	0.32	33311860	5324	36.52	6260	6290	6240	8150	4390	6270	6256.92	2.63	1124	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	709	6.44	0.64	12	0.05	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
16	20250306	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	20	2	0.32	18708700	2989	20.50	6260	6290	6240	8150	4390	6270	6259.18	2.63	631	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	709	6.44	0.64	12	0.03	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
17	20250306	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	6250	-20	5	-0.32	944840	151	1.04	6260	6260	6250	8150	4390	6270	6257.22	2.63	-42	6350	6310	6260	6220	6170	6330	6240	56	1880	500	4380	10	1	11270000	704	6.40	0.64	12	0.00	976.00	9814.00	8000	20240814	-21.88	5210	20240805	19.96	6670	-6.30	20250106	6140	1.79	20250304	8000	-21.88	20240814	5210	19.96	20240805	1.33	N	036670	500	56 억	296520	N	N	N	N
18	20250305	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	6270	40	2	0.64	91346740	14580	165.25	6220	6300	6210	8090	4370	6230	6265.21	2.67	-4632	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	707	6.42	0.64	12	0.13	976.00	9814.00	8000	20240814	-21.62	5210	20240805	20.35	6670	-6.00	20250106	6140	2.12	20250304	8000	-21.62	20240814	5210	20.35	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
19	20250305	150420	57	100.00	KOSDAQ	화학	N	N	N	N	N	6280	50	2	0.80	90556470	14454	163.82	6220	6300	6210	8090	4370	6230	6265.15	2.67	-4601	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	708	6.43	0.64	12	0.13	976.00	9814.00	8000	20240814	-21.50	5210	20240805	20.54	6670	-5.85	20250106	6140	2.28	20250304	8000	-21.50	20240814	5210	20.54	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
20	20250305	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	6290	60	2	0.96	81882600	13065	148.08	6220	6300	6210	8090	4370	6230	6267.32	2.67	-4962	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	709	6.44	0.64	12	0.12	976.00	9814.00	8000	20240814	-21.38	5210	20240805	20.73	6670	-5.70	20250106	6140	2.44	20250304	8000	-21.38	20240814	5210	20.73	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
21	20250305	130418	57	100.00	KOSDAQ	화학	N	N	N	N	N	6280	50	2	0.80	69736760	11131	126.16	6220	6300	6210	8090	4370	6230	6265.09	2.67	-5094	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	708	6.43	0.64	12	0.10	976.00	9814.00	8000	20240814	-21.50	5210	20240805	20.54	6670	-5.85	20250106	6140	2.28	20250304	8000	-21.50	20240814	5210	20.54	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
22	20250305	120420	57	100.00	KOSDAQ	화학	N	N	N	N	N	6270	40	2	0.64	67958050	10847	122.94	6220	6300	6210	8090	4370	6230	6265.15	2.67	-5094	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	707	6.42	0.64	12	0.10	976.00	9814.00	8000	20240814	-21.62	5210	20240805	20.35	6670	-6.00	20250106	6140	2.12	20250304	8000	-21.62	20240814	5210	20.35	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
23	20250305	110417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6250	20	2	0.32	52807140	8419	95.42	6220	6300	6210	8090	4370	6230	6272.38	2.67	-4777	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	704	6.40	0.64	12	0.07	976.00	9814.00	8000	20240814	-21.88	5210	20240805	19.96	6670	-6.30	20250106	6140	1.79	20250304	8000	-21.88	20240814	5210	19.96	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
24	20250305	100420	57	100.00	KOSDAQ	화학	N	N	N	N	N	6220	-10	5	-0.16	44618650	7103	80.51	6220	6300	6210	8090	4370	6230	6281.66	2.67	-4661	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	701	6.37	0.63	12	0.06	976.00	9814.00	8000	20240814	-22.25	5210	20240805	19.39	6670	-6.75	20250106	6140	1.30	20250304	8000	-22.25	20240814	5210	19.39	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
25	20250305	090417	57	100.00	KOSDAQ	화학	N	N	N	N	N	6300	70	2	1.12	36524540	5802	65.76	6220	6300	6220	8090	4370	6230	6295.16	2.67	-5117	6316	6272	6206	6162	6096	6240	6130	56	1860	500	4360	10	1	11270000	710	6.45	0.64	12	0.05	976.00	9814.00	8000	20240814	-21.25	5210	20240805	20.92	6670	-5.55	20250106	6140	2.61	20250304	8000	-21.25	20240814	5210	20.92	20240805	1.31	N	036670	500	56 억	301152	N	N	N	N
26	20250304	160415	57	100.00	KOSDAQ	화학	N	N	N	N	N	6230	-60	5	-0.95	54621800	8823	52.40	6250	6250	6140	8170	4410	6290	6190.83	2.70	-3036	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	702	6.38	0.63	12	0.08	976.00	9814.00	8000	20240814	-22.12	5210	20240805	19.58	6670	-6.60	20250106	6140	1.47	20250304	8000	-22.12	20240814	5210	19.58	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
27	20250304	150413	57	100.00	KOSDAQ	화학	N	N	N	N	N	6240	-50	5	-0.79	52130150	8423	50.02	6250	6250	6140	8170	4410	6290	6189.02	2.70	-2734	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	703	6.39	0.64	12	0.07	976.00	9814.00	8000	20240814	-22.00	5210	20240805	19.77	6670	-6.45	20250106	6140	1.63	20250304	8000	-22.00	20240814	5210	19.77	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
28	20250304	140415	57	100.00	KOSDAQ	화학	N	N	N	N	N	6240	-50	5	-0.79	52080280	8415	49.97	6250	6250	6140	8170	4410	6290	6188.98	2.70	-2729	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	703	6.39	0.64	12	0.07	976.00	9814.00	8000	20240814	-22.00	5210	20240805	19.77	6670	-6.45	20250106	6140	1.63	20250304	8000	-22.00	20240814	5210	19.77	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
29	20250304	130414	57	100.00	KOSDAQ	화학	N	N	N	N	N	6210	-80	5	-1.27	45904140	7422	44.08	6250	6250	6140	8170	4410	6290	6184.87	2.70	-2201	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	700	6.36	0.63	12	0.07	976.00	9814.00	8000	20240814	-22.38	5210	20240805	19.19	6670	-6.90	20250106	6140	1.14	20250304	8000	-22.38	20240814	5210	19.19	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
30	20250304	120412	57	100.00	KOSDAQ	화학	N	N	N	N	N	6200	-90	5	-1.43	39491330	6387	37.93	6250	6250	6140	8170	4410	6290	6183.08	2.70	-1846	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	699	6.35	0.63	12	0.06	976.00	9814.00	8000	20240814	-22.50	5210	20240805	19.00	6670	-7.05	20250106	6140	0.98	20250304	8000	-22.50	20240814	5210	19.00	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
31	20250304	110414	57	100.00	KOSDAQ	화학	N	N	N	N	N	6170	-120	5	-1.91	35051110	5669	33.67	6250	6250	6140	8170	4410	6290	6182.94	2.70	-1390	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	695	6.32	0.63	12	0.05	976.00	9814.00	8000	20240814	-22.88	5210	20240805	18.43	6670	-7.50	20250106	6140	0.49	20250304	8000	-22.88	20240814	5210	18.43	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
32	20250304	100412	57	100.00	KOSDAQ	화학	N	N	N	N	N	6200	-90	5	-1.43	16633450	2680	15.92	6250	6250	6190	8170	4410	6290	6206.51	2.70	-1021	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	699	6.35	0.63	12	0.02	976.00	9814.00	8000	20240814	-22.50	5210	20240805	19.00	6670	-7.05	20250106	6150	0.81	20250218	8000	-22.50	20240814	5210	19.00	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N
33	20250304	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	6250	-40	5	-0.64	256250	41	0.24	6250	6250	6250	8170	4410	6290	6250.00	2.70	0	6483	6386	6303	6206	6123	6345	6165	56	1880	500	4400	10	1	11270000	704	6.40	0.64	12	0.00	976.00	9814.00	8000	20240814	-21.88	5210	20240805	19.96	6670	-6.30	20250106	6150	1.63	20250218	8000	-21.88	20240814	5210	19.96	20240805	1.27	N	036670	500	56 억	304189	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History