KissMeData/003800/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +09:00

12 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	20250306	160147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-150	5	-0.59	141704350	5629	78.88	25300	25550	25100	32850	17750	25300	25173.98	1.76	-185	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2789	5.42	0.43	12	0.05	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25750	-2.33	20250227	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
3	20250306	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-150	5	-0.59	140170300	5568	78.03	25300	25550	25100	32850	17750	25300	25174.26	1.76	-184	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2789	5.42	0.43	12	0.05	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25750	-2.33	20250227	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
4	20250306	140147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-150	5	-0.59	79672900	3162	44.31	25300	25550	25100	32850	17750	25300	25197.00	1.76	228	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2789	5.42	0.43	12	0.03	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25750	-2.33	20250227	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
5	20250306	130147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-50	5	-0.20	23228450	922	12.92	25300	25550	25100	32850	17750	25300	25193.55	1.76	244	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25750	-1.94	20250227	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
6	20250306	120148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-100	5	-0.40	22925450	910	12.75	25300	25550	25100	32850	17750	25300	25192.80	1.76	250	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25750	-2.14	20250227	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
7	20250306	110147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	0	3	0.00	21113300	838	11.74	25300	25550	25100	32850	17750	25300	25194.87	1.76	301	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25750	-1.75	20250227	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
8	20250306	100148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	0	3	0.00	18868100	749	10.50	25300	25550	25100	32850	17750	25300	25191.05	1.76	287	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25750	-1.75	20250227	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
9	20250306	090148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-50	5	-0.20	3822600	151	2.12	25300	25550	25250	32850	17750	25300	25315.23	1.76	-20	25766	25532	25266	25032	24766	25550	25050	111	7550	1000	18210	50	1	11090000	2800	5.45	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25750	-1.94	20250227	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	194826	N	N	N	N
10	20250305	160147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	250	2	1.00	179505650	7136	276.80	25300	25500	25000	32550	17550	25050	25154.94	1.76	-743	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2806	5.46	0.43	12	0.06	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25750	-1.75	20250227	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
11	20250305	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	150	2	0.60	178218700	7085	274.83	25300	25500	25000	32550	17550	25050	25154.37	1.76	-704	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2795	5.43	0.43	12	0.06	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25750	-2.14	20250227	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
12	20250305	140146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	174626850	6942	269.28	25300	25500	25000	32550	17550	25050	25155.12	1.76	-663	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.06	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
13	20250305	130146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-50	5	-0.20	171770950	6828	264.86	25300	25500	25000	32550	17550	25050	25156.85	1.76	-561	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.06	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25750	-2.91	20250227	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
14	20250305	120147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	0	3	0.00	101023850	4009	155.51	25300	25500	25050	32550	17550	25050	25199.26	1.76	-441	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2778	5.40	0.42	12	0.04	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25750	-2.72	20250227	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
15	20250305	110145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	19802700	784	30.41	25300	25500	25100	32550	17550	25050	25258.55	1.76	-111	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
16	20250305	100147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	200	2	0.80	2772850	110	4.27	25300	25500	25150	32550	17550	25050	25207.73	1.76	-9	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2800	5.45	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25750	-1.94	20250227	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
17	20250305	090146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	450	2	1.80	50800	2	0.08	25300	25500	25300	32550	17550	25050	25400.00	1.76	0	25316	25182	25066	24932	24816	25250	25000	111	7500	1000	18030	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	25750	-0.97	20250227	24400	4.51	20250204	28700	-11.15	20240521	23400	8.97	20240805	0.02	N	003800	1000	110 억	195569	N	N	N	N
18	20250304	160145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-50	5	-0.20	64562400	2578	57.30	25000	25200	24950	32600	17600	25100	25043.60	1.76	57	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.02	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25750	-2.72	20250227	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
19	20250304	150145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-100	5	-0.40	38460300	1536	34.14	25000	25200	24950	32600	17600	25100	25039.26	1.76	54	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25750	-2.91	20250227	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
20	20250304	140145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-50	5	-0.20	35456800	1416	31.47	25000	25200	24950	32600	17600	25100	25040.11	1.76	39	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25750	-2.72	20250227	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
21	20250304	130145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-100	5	-0.40	11033100	441	9.80	25000	25200	24950	32600	17600	25100	25018.37	1.76	12	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25750	-2.91	20250227	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
22	20250304	120145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	0	3	0.00	7232850	289	6.42	25000	25200	24950	32600	17600	25100	25027.16	1.76	10	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
23	20250304	110146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	0	3	0.00	5425850	217	4.82	25000	25200	24950	32600	17600	25100	25003.92	1.76	-32	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
24	20250304	100145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-100	5	-0.40	1800700	72	1.60	25000	25200	24950	32600	17600	25100	25009.72	1.76	-57	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25750	-2.91	20250227	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N
25	20250304	090145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-150	5	-0.60	49950	2	0.04	25000	25000	24950	32600	17600	25100	24975.00	1.76	0	25700	25400	25200	24900	24700	25300	24800	111	7500	1000	18070	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25750	-3.11	20250227	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	195512	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History