KissMeData/044490/price/prices-20250301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250307	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14450	350	2	2.48	1643716310	113330	123.57	14100	14840	13970	18330	9870	14100	14503.81	2.89	14401	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2891	8.47	0.56	12	0.57	1707.00	25612.00	23850	20240429	-39.41	9190	20241209	57.24	14840	-2.63	20250307	11220	28.79	20250113	23850	-39.41	20240429	9190	57.24	20241209	1.00	N	044490	500	100 억	578558	N	N	33	N	N
3	20250307	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14440	340	2	2.41	1585182060	109282	119.16	14100	14840	13970	18330	9870	14100	14505.43	2.89	14297	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2889	8.46	0.56	12	0.55	1707.00	25612.00	23850	20240429	-39.45	9190	20241209	57.13	14840	-2.70	20250307	11220	28.70	20250113	23850	-39.45	20240429	9190	57.13	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
4	20250307	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14570	470	2	3.33	1373700230	94702	103.26	14100	14840	13970	18330	9870	14100	14505.50	2.89	13805	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2915	8.54	0.57	12	0.47	1707.00	25612.00	23850	20240429	-38.91	9190	20241209	58.54	14840	-1.82	20250307	11220	29.86	20250113	23850	-38.91	20240429	9190	58.54	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
5	20250307	130455	57	100.00	KOSDAQ	금속	N	N	N	N	N	14650	550	2	3.90	1173121905	80982	88.30	14100	14840	13970	18330	9870	14100	14486.21	2.89	14446	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2931	8.58	0.57	12	0.40	1707.00	25612.00	23850	20240429	-38.57	9190	20241209	59.41	14840	-1.28	20250307	11220	30.57	20250113	23850	-38.57	20240429	9190	59.41	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
6	20250307	120456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14600	500	2	3.55	1008125300	69688	75.99	14100	14840	13970	18330	9870	14100	14466.27	2.89	16571	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2921	8.55	0.57	12	0.35	1707.00	25612.00	23850	20240429	-38.78	9190	20241209	58.87	14840	-1.62	20250307	11220	30.12	20250113	23850	-38.78	20240429	9190	58.87	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
7	20250307	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	14470	370	2	2.62	483182120	33822	36.88	14100	14520	13970	18330	9870	14100	14286.03	2.89	6350	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2895	8.48	0.56	12	0.17	1707.00	25612.00	23850	20240429	-39.33	9190	20241209	57.45	14720	-1.70	20250218	11220	28.97	20250113	23850	-39.33	20240429	9190	57.45	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
8	20250307	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	14280	180	2	1.28	201214250	14177	15.46	14100	14350	13970	18330	9870	14100	14193.01	2.89	1288	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2857	8.37	0.56	12	0.07	1707.00	25612.00	23850	20240429	-40.13	9190	20241209	55.39	14720	-2.99	20250218	11220	27.27	20250113	23850	-40.13	20240429	9190	55.39	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
9	20250307	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	14110	10	2	0.07	13327160	947	1.03	14100	14110	14000	18330	9870	14100	14073.03	2.89	-321	14593	14346	14193	13946	13793	14270	13870	100	4230	500	9580	10	1	20007381	2823	8.27	0.55	12	0.00	1707.00	25612.00	23850	20240429	-40.84	9190	20241209	53.54	14720	-4.14	20250218	11220	25.76	20250113	23850	-40.84	20240429	9190	53.54	20241209	1.00	N	044490	500	100 억	578558	N	N	236	N	N
10	20250306	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	14100	-70	5	-0.49	1309203030	91620	120.13	14180	14440	14040	18420	9920	14170	14289.50	2.79	20618	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2821	8.26	0.55	12	0.46	1707.00	25612.00	23850	20240429	-40.88	9190	20241209	53.43	14720	-4.21	20250218	11220	25.67	20250113	23850	-40.88	20240429	9190	53.43	20241209	1.00	N	044490	500	100 억	559201	N	N	236	N	N
11	20250306	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	-80	5	-0.56	1272292120	89002	116.69	14180	14440	14040	18420	9920	14170	14295.10	2.79	20132	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2819	8.25	0.55	12	0.44	1707.00	25612.00	23850	20240429	-40.92	9190	20241209	53.32	14720	-4.28	20250218	11220	25.58	20250113	23850	-40.92	20240429	9190	53.32	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
12	20250306	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	14200	30	2	0.21	1158218585	80925	106.10	14180	14440	14100	18420	9920	14170	14312.25	2.79	20740	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2841	8.32	0.55	12	0.40	1707.00	25612.00	23850	20240429	-40.46	9190	20241209	54.52	14720	-3.53	20250218	11220	26.56	20250113	23850	-40.46	20240429	9190	54.52	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
13	20250306	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	14320	150	2	1.06	1064977915	74389	97.53	14180	14440	14100	18420	9920	14170	14316.34	2.79	23695	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2865	8.39	0.56	12	0.37	1707.00	25612.00	23850	20240429	-39.96	9190	20241209	55.82	14720	-2.72	20250218	11220	27.63	20250113	23850	-39.96	20240429	9190	55.82	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
14	20250306	120452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14310	140	2	0.99	743098035	51924	68.08	14180	14440	14100	18420	9920	14170	14311.26	2.79	17352	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2863	8.38	0.56	12	0.26	1707.00	25612.00	23850	20240429	-40.00	9190	20241209	55.71	14720	-2.79	20250218	11220	27.54	20250113	23850	-40.00	20240429	9190	55.71	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
15	20250306	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	130	2	0.92	687209195	48014	62.95	14180	14440	14100	18420	9920	14170	14312.68	2.79	17626	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2861	8.38	0.56	12	0.24	1707.00	25612.00	23850	20240429	-40.04	9190	20241209	55.60	14720	-2.85	20250218	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
16	20250306	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	14300	130	2	0.92	566357465	39563	51.87	14180	14440	14100	18420	9920	14170	14315.33	2.79	16219	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2861	8.38	0.56	12	0.20	1707.00	25612.00	23850	20240429	-40.04	9190	20241209	55.60	14720	-2.85	20250218	11220	27.45	20250113	23850	-40.04	20240429	9190	55.60	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
17	20250306	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	14160	-10	5	-0.07	28399520	2004	2.63	14180	14290	14100	18420	9920	14170	14171.42	2.79	-1019	14690	14430	14080	13820	13470	14560	13950	100	4250	500	9630	10	1	20007381	2833	8.30	0.55	12	0.01	1707.00	25612.00	23850	20240429	-40.63	9190	20241209	54.08	14720	-3.80	20250218	11220	26.20	20250113	23850	-40.63	20240429	9190	54.08	20241209	1.00	N	044490	500	100 억	559201	N	N	0	N	N
18	20250305	160448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	260	2	1.87	1074565900	76064	128.48	13910	14340	13730	18080	9740	13910	14127.11	2.77	5802	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2835	8.30	0.55	12	0.38	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14720	-3.74	20250218	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
19	20250305	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	14180	270	2	1.94	1035004500	73274	123.77	13910	14340	13730	18080	9740	13910	14125.13	2.77	4710	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2837	8.31	0.55	12	0.37	1707.00	25612.00	23850	20240429	-40.55	9190	20241209	54.30	14720	-3.67	20250218	11220	26.38	20250113	23850	-40.55	20240429	9190	54.30	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
20	20250305	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	14150	240	2	1.73	968497230	68580	115.84	13910	14340	13730	18080	9740	13910	14122.15	2.77	2705	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2831	8.29	0.55	12	0.34	1707.00	25612.00	23850	20240429	-40.67	9190	20241209	53.97	14720	-3.87	20250218	11220	26.11	20250113	23850	-40.67	20240429	9190	53.97	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
21	20250305	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	14170	260	2	1.87	837138845	59307	100.18	13910	14340	13730	18080	9740	13910	14115.35	2.77	-1819	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2835	8.30	0.55	12	0.30	1707.00	25612.00	23850	20240429	-40.59	9190	20241209	54.19	14720	-3.74	20250218	11220	26.29	20250113	23850	-40.59	20240429	9190	54.19	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
22	20250305	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14080	170	2	1.22	702962795	49848	84.20	13910	14340	13730	18080	9740	13910	14102.13	2.77	-3242	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2817	8.25	0.55	12	0.25	1707.00	25612.00	23850	20240429	-40.96	9190	20241209	53.21	14720	-4.35	20250218	11220	25.49	20250113	23850	-40.96	20240429	9190	53.21	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
23	20250305	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	14030	120	2	0.86	585454325	41539	70.16	13910	14340	13730	18080	9740	13910	14094.09	2.77	-4085	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2807	8.22	0.55	12	0.21	1707.00	25612.00	23850	20240429	-41.17	9190	20241209	52.67	14720	-4.69	20250218	11220	25.04	20250113	23850	-41.17	20240429	9190	52.67	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
24	20250305	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	14050	140	2	1.01	425928205	30180	50.98	13910	14340	13730	18080	9740	13910	14112.93	2.77	-6131	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2811	8.23	0.55	12	0.15	1707.00	25612.00	23850	20240429	-41.09	9190	20241209	52.88	14720	-4.55	20250218	11220	25.22	20250113	23850	-41.09	20240429	9190	52.88	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
25	20250305	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	13965	55	2	0.40	6466365	465	0.79	13910	14020	13880	18080	9740	13910	13906.16	2.77	182	14450	14180	13930	13660	13410	14315	13795	100	4170	500	9450	10	1	20007381	2794	8.18	0.55	12	0.00	1707.00	25612.00	23850	20240429	-41.45	9190	20241209	51.96	14720	-5.13	20250218	11220	24.47	20250113	23850	-41.45	20240429	9190	51.96	20241209	1.00	N	044490	500	100 억	554007	N	N	6	N	N
26	20250304	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	13910	70	2	0.51	822297390	59180	66.34	13840	14200	13680	17990	9690	13840	13894.87	2.76	132	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2783	8.15	0.54	12	0.30	1707.00	25612.00	23850	20240429	-41.68	9190	20241209	51.36	14720	-5.50	20250218	11220	23.98	20250113	23850	-41.68	20240429	9190	51.36	20241209	1.00	N	044490	500	100 억	552762	N	N	6	N	N
27	20250304	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	13890	50	2	0.36	802225010	57736	64.72	13840	14200	13680	17990	9690	13840	13894.73	2.76	-322	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2779	8.14	0.54	12	0.29	1707.00	25612.00	23850	20240429	-41.76	9190	20241209	51.14	14720	-5.64	20250218	11220	23.80	20250113	23850	-41.76	20240429	9190	51.14	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
28	20250304	140443	57	100.00	KOSDAQ	금속	N	N	N	N	N	13810	-30	5	-0.22	708450645	50991	57.16	13840	14200	13680	17990	9690	13840	13893.66	2.76	-655	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2763	8.09	0.54	12	0.25	1707.00	25612.00	23850	20240429	-42.10	9190	20241209	50.27	14720	-6.18	20250218	11220	23.08	20250113	23850	-42.10	20240429	9190	50.27	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
29	20250304	130442	57	100.00	KOSDAQ	금속	N	N	N	N	N	13890	50	2	0.36	606351190	43614	48.89	13840	14200	13680	17990	9690	13840	13902.70	2.76	841	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2779	8.14	0.54	12	0.22	1707.00	25612.00	23850	20240429	-41.76	9190	20241209	51.14	14720	-5.64	20250218	11220	23.80	20250113	23850	-41.76	20240429	9190	51.14	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
30	20250304	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	14090	250	2	1.81	542828420	39052	43.78	13840	14200	13680	17990	9690	13840	13900.17	2.76	393	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2819	8.25	0.55	12	0.20	1707.00	25612.00	23850	20240429	-40.92	9190	20241209	53.32	14720	-4.28	20250218	11220	25.58	20250113	23850	-40.92	20240429	9190	53.32	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
31	20250304	110442	57	100.00	KOSDAQ	금속	N	N	N	N	N	13820	-20	5	-0.14	368288820	26612	29.83	13840	14100	13680	17990	9690	13840	13839.20	2.76	-1509	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2765	8.10	0.54	12	0.13	1707.00	25612.00	23850	20240429	-42.05	9190	20241209	50.38	14720	-6.11	20250218	11220	23.17	20250113	23850	-42.05	20240429	9190	50.38	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
32	20250304	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	13990	150	2	1.08	240277295	17371	19.47	13840	14100	13680	17990	9690	13840	13832.08	2.76	-1468	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2799	8.20	0.55	12	0.09	1707.00	25612.00	23850	20240429	-41.34	9190	20241209	52.23	14720	-4.96	20250218	11220	24.69	20250113	23850	-41.34	20240429	9190	52.23	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N
33	20250304	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	13710	-130	5	-0.94	20312680	1471	1.65	13840	13840	13700	17990	9690	13840	13808.33	2.76	-2	14400	14120	13850	13570	13300	13985	13435	100	4150	500	9410	10	1	20007381	2743	8.03	0.54	12	0.01	1707.00	25612.00	23850	20240429	-42.52	9190	20241209	49.18	14720	-6.86	20250218	11220	22.19	20250113	23850	-42.52	20240429	9190	49.18	20241209	1.00	N	044490	500	100 억	552762	N	N	0	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History