KissMeData/225430/price/prices-20250301.csv at afa6ea8a951f2fb131861afa96393b4386c9ddd4

Files

ened 11f574e1dd Update 2025-03-10 2978 top30,price

2025-03-10 18:11:54 +09:00

17 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250310	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	55	2	9.91	3536688454	5708446	118.20	575	664	561	721	389	555	619.67	0.23	5823	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	170	-12.98	0.48	12	20.47	-47.00	1272.00	1008	20240226	-39.48	510	20250228	19.61	754	-19.10	20250102	510	19.61	20250228	976	-37.50	20240329	510	19.61	20250228	N	225430	100	27 억	64473	N	N	N	N
3	20250310	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	584	29	2	5.23	3448007770	5560511	115.14	575	664	561	721	389	555	620.19	0.23	1093	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	163	-12.43	0.46	12	19.94	-47.00	1272.00	1008	20240226	-42.06	510	20250228	14.51	754	-22.55	20250102	510	14.51	20250228	976	-40.16	20240329	510	14.51	20250228	N	225430	100	27 억	64473	N	N	N	N
4	20250310	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	593	38	2	6.85	3295882739	5296806	109.68	575	664	572	721	389	555	622.35	0.23	-5076	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	165	-12.62	0.47	12	18.99	-47.00	1272.00	1008	20240226	-41.17	510	20250228	16.27	754	-21.35	20250102	510	16.27	20250228	976	-39.24	20240329	510	16.27	20250228	N	225430	100	27 억	64473	N	N	N	N
5	20250310	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	594	39	2	7.03	3213719255	5157651	106.80	575	664	572	721	389	555	623.22	0.23	-3316	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	166	-12.64	0.47	12	18.49	-47.00	1272.00	1008	20240226	-41.07	510	20250228	16.47	754	-21.22	20250102	510	16.47	20250228	976	-39.14	20240329	510	16.47	20250228	N	225430	100	27 억	64473	N	N	N	N
6	20250310	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	606	51	2	9.19	3109756043	4984939	103.22	575	664	572	721	389	555	623.95	0.23	-4551	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	169	-12.89	0.48	12	17.88	-47.00	1272.00	1008	20240226	-39.88	510	20250228	18.82	754	-19.63	20250102	510	18.82	20250228	976	-37.91	20240329	510	18.82	20250228	N	225430	100	27 억	64473	N	N	N	N
7	20250310	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	611	56	2	10.09	2944465081	4713112	97.59	575	664	572	721	389	555	624.87	0.23	-4666	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	170	-13.00	0.48	12	16.90	-47.00	1272.00	1008	20240226	-39.38	510	20250228	19.80	754	-18.97	20250102	510	19.80	20250228	976	-37.40	20240329	510	19.80	20250228	N	225430	100	27 억	64473	N	N	N	N
8	20250310	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	632	77	2	13.87	2101237468	3376198	69.91	575	659	572	721	389	555	622.55	0.23	302	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	176	-13.45	0.50	12	12.11	-47.00	1272.00	1008	20240226	-37.30	510	20250228	23.92	754	-16.18	20250102	510	23.92	20250228	976	-35.25	20240329	510	23.92	20250228	N	225430	100	27 억	64473	N	N	N	N
9	20250310	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	637	82	2	14.77	895002248	1444213	29.90	575	659	572	721	389	555	620.12	0.23	44679	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	178	-13.55	0.50	12	5.18	-47.00	1272.00	1008	20240226	-36.81	510	20250228	24.90	754	-15.52	20250102	510	24.90	20250228	976	-34.73	20240329	510	24.90	20250228	N	225430	100	27 억	64473	N	N	N	N
10	20250307	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	555	-109	5	-16.42	2956621725	4793917	276.80	680	723	552	863	465	664	616.89	0.27	-9927	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	155	-11.81	0.44	12	17.19	-47.00	1272.00	1012	20240223	-45.16	510	20250228	8.82	754	-26.39	20250102	510	8.82	20250228	976	-43.14	20240329	510	8.82	20250228	N	225430	100	27 억	73975	N	N	N	N
11	20250307	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	557	-107	5	-16.11	2858938522	4618989	266.70	680	723	552	863	465	664	618.95	0.27	-8227	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	155	-11.85	0.44	12	16.56	-47.00	1272.00	1012	20240223	-44.96	510	20250228	9.22	754	-26.13	20250102	510	9.22	20250228	976	-42.93	20240329	510	9.22	20250228	N	225430	100	27 억	73975	N	N	N	N
12	20250307	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	564	-100	5	-15.06	2708612622	4349417	251.14	680	723	563	863	465	664	622.75	0.27	-10294	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	157	-12.00	0.44	12	15.60	-47.00	1272.00	1012	20240223	-44.27	510	20250228	10.59	754	-25.20	20250102	510	10.59	20250228	976	-42.21	20240329	510	10.59	20250228	N	225430	100	27 억	73975	N	N	N	N
13	20250307	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	579	-85	5	-12.80	2605290653	4167651	240.64	680	723	566	863	465	664	625.12	0.27	-8901	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	161	-12.32	0.46	12	14.94	-47.00	1272.00	1012	20240223	-42.79	510	20250228	13.53	754	-23.21	20250102	510	13.53	20250228	976	-40.68	20240329	510	13.53	20250228	N	225430	100	27 억	73975	N	N	N	N
14	20250307	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	569	-95	5	-14.31	2491460611	3970231	229.24	680	723	566	863	465	664	627.54	0.27	-3313	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	159	-12.11	0.45	12	14.24	-47.00	1272.00	1012	20240223	-43.77	510	20250228	11.57	754	-24.54	20250102	510	11.57	20250228	976	-41.70	20240329	510	11.57	20250228	N	225430	100	27 억	73975	N	N	N	N
15	20250307	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	591	-73	5	-10.99	2253078093	3558283	205.46	680	723	577	863	465	664	633.19	0.27	-11588	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	165	-12.57	0.46	12	12.76	-47.00	1272.00	1012	20240223	-41.60	510	20250228	15.88	754	-21.62	20250102	510	15.88	20250228	976	-39.45	20240329	510	15.88	20250228	N	225430	100	27 억	73975	N	N	N	N
16	20250307	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	599	-65	5	-9.79	2102565789	3306108	190.90	680	723	577	863	465	664	635.96	0.27	-9763	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	167	-12.74	0.47	12	11.86	-47.00	1272.00	1012	20240223	-40.81	510	20250228	17.45	754	-20.56	20250102	510	17.45	20250228	976	-38.63	20240329	510	17.45	20250228	N	225430	100	27 억	73975	N	N	N	N
17	20250307	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-51	5	-7.68	1317509586	1997415	115.33	680	723	613	863	465	664	659.61	0.27	9785	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	171	-13.04	0.48	12	7.16	-47.00	1272.00	1012	20240223	-39.43	510	20250228	20.20	754	-18.70	20250102	510	20.20	20250228	976	-37.19	20240329	510	20.20	20250228	N	225430	100	27 억	73975	Y	N	N	N
18	20250306	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1104235951	1731618	2428.19	512	664	512	664	358	511	637.69	0.29	-7126	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.21	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
19	20250306	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1103987615	1731244	2427.67	512	664	512	664	358	511	637.68	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.21	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
20	20250306	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1102772495	1729414	2425.10	512	664	512	664	358	511	637.66	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.20	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
21	20250306	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1102333591	1728753	2424.18	512	664	512	664	358	511	637.65	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.20	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
22	20250306	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1089866991	1709978	2397.85	512	664	512	664	358	511	637.36	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.13	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
23	20250306	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1087087487	1705792	2391.98	512	664	512	664	358	511	637.29	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.12	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
24	20250306	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1071466887	1682267	2358.99	512	664	512	664	358	511	636.92	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.03	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	N	225430	100	27 억	79863	N	N	N	N
25	20250306	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	634	123	2	24.07	387393777	647344	907.75	512	634	512	664	358	511	598.44	0.29	-7142	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	177	-13.49	0.50	12	2.32	-47.00	1272.00	1012	20240223	-37.35	510	20250228	24.31	754	-15.92	20250102	510	24.31	20250228	976	-35.04	20240329	510	24.31	20250228	N	225430	100	27 억	79863	Y	N	N	N
26	20250305	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	511	-10	5	-1.92	37205188	71312	131.02	521	539	511	677	365	521	521.72	0.29	-1015	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	143	-10.87	0.40	12	0.26	-47.00	1272.00	1018	20240221	-49.80	510	20250228	0.20	754	-32.23	20250102	510	0.20	20250228	976	-47.64	20240329	510	0.20	20250228	N	225430	100	27 억	81069	N	N	N	N
27	20250305	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	520	-1	5	-0.19	32527826	62210	114.29	521	539	520	677	365	521	522.87	0.29	4554	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	145	-11.06	0.41	12	0.22	-47.00	1272.00	1018	20240221	-48.92	510	20250228	1.96	754	-31.03	20250102	510	1.96	20250228	976	-46.72	20240329	510	1.96	20250228	N	225430	100	27 억	81069	N	N	N	N
28	20250305	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	25455970	48628	89.34	521	539	520	677	365	521	523.48	0.29	2632	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.17	-47.00	1272.00	1018	20240221	-48.43	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	976	-46.21	20240329	510	2.94	20250228	N	225430	100	27 억	81069	N	N	N	N
29	20250305	130919	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	23619499	45104	82.87	521	539	521	677	365	521	523.67	0.29	2580	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.16	-47.00	1272.00	1018	20240221	-48.43	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	976	-46.21	20240329	510	2.94	20250228	N	225430	100	27 억	81069	N	N	N	N
30	20250305	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	18667594	35631	65.46	521	539	521	677	365	521	523.91	0.29	2391	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.13	-47.00	1272.00	1018	20240221	-48.33	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	976	-46.11	20240329	510	3.14	20250228	N	225430	100	27 억	81069	N	N	N	N
31	20250305	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	530	9	2	1.73	9062743	17223	31.64	521	539	521	677	365	521	526.20	0.29	676	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	148	-11.28	0.42	12	0.06	-47.00	1272.00	1018	20240221	-47.94	510	20250228	3.92	754	-29.71	20250102	510	3.92	20250228	976	-45.70	20240329	510	3.92	20250228	N	225430	100	27 억	81069	N	N	N	N
32	20250305	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	529	8	2	1.54	6049332	11498	21.12	521	539	521	677	365	521	526.12	0.29	-980	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	148	-11.26	0.42	12	0.04	-47.00	1272.00	1018	20240221	-48.04	510	20250228	3.73	754	-29.84	20250102	510	3.73	20250228	976	-45.80	20240329	510	3.73	20250228	N	225430	100	27 억	81069	N	N	N	N
33	20250305	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	523	2	2	0.38	3624123	6937	12.74	521	527	521	677	365	521	522.43	0.29	-378	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.13	0.41	12	0.02	-47.00	1272.00	1018	20240221	-48.62	510	20250228	2.55	754	-30.64	20250102	510	2.55	20250228	976	-46.41	20240329	510	2.55	20250228	N	225430	100	27 억	81069	N	N	N	N
34	20250304	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	521	0	3	0.00	28445673	54430	55.28	521	543	516	677	365	521	522.61	0.29	-1101	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	145	-11.09	0.41	12	0.20	-47.00	1272.00	1039	20240220	-49.86	510	20250228	2.16	754	-30.90	20250102	510	2.16	20250228	983	-47.00	20240304	510	2.16	20250228	N	225430	100	27 억	82170	N	N	N	N
35	20250304	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	527	6	2	1.15	28332985	54214	55.06	521	543	516	677	365	521	522.61	0.29	-1003	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.21	0.41	12	0.19	-47.00	1272.00	1039	20240220	-49.28	510	20250228	3.33	754	-30.11	20250102	510	3.33	20250228	983	-46.39	20240304	510	3.33	20250228	N	225430	100	27 억	82170	N	N	N	N
36	20250304	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	527	6	2	1.15	22451135	42944	43.61	521	543	516	677	365	521	522.80	0.29	-1038	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.21	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.28	510	20250228	3.33	754	-30.11	20250102	510	3.33	20250228	983	-46.39	20240304	510	3.33	20250228	N	225430	100	27 억	82170	N	N	N	N
37	20250304	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	524	3	2	0.58	22057985	42194	42.85	521	543	516	677	365	521	522.78	0.29	-1088	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.15	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.57	510	20250228	2.75	754	-30.50	20250102	510	2.75	20250228	983	-46.69	20240304	510	2.75	20250228	N	225430	100	27 억	82170	N	N	N	N
38	20250304	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	21747582	41602	42.25	521	543	516	677	365	521	522.75	0.29	-1109	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.47	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	983	-46.59	20240304	510	2.94	20250228	N	225430	100	27 억	82170	N	N	N	N
39	20250304	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	21705057	41521	42.17	521	543	516	677	365	521	522.75	0.29	-1116	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.47	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	983	-46.59	20240304	510	2.94	20250228	N	225430	100	27 억	82170	N	N	N	N
40	20250304	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	17712687	33929	34.46	521	543	516	677	365	521	522.05	0.29	-1241	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.12	-47.00	1272.00	1039	20240220	-49.37	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	983	-46.49	20240304	510	3.14	20250228	N	225430	100	27 억	82170	N	N	N	N
41	20250304	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	11866235	22717	23.07	521	543	516	677	365	521	522.35	0.29	-1266	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.08	-47.00	1272.00	1039	20240220	-49.37	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	983	-46.49	20240304	510	3.14	20250228	N	225430	100	27 억	82170	N	N	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History