KissMeData/023440/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

11 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	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	2208726160	1077515	163.12	2020	2140	1990	2610	1410	2010	2050.11	0.81	-163999	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1407	-4.09	1.64	12	1.54	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2140	-6.07	20250306	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
3	20250306	150333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	2055945298	1001530	151.62	2020	2140	1990	2610	1410	2010	2052.82	0.81	-154152	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1407	-4.09	1.64	12	1.43	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2140	-6.07	20250306	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
4	20250306	140332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-5	5	-0.25	1915730165	931646	141.04	2020	2140	1990	2610	1410	2010	2056.30	0.81	-143836	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1403	-4.08	1.64	12	1.33	-491.00	1222.00	2400	20240603	-16.46	1108	20240412	80.96	2140	-6.31	20250306	1429	40.31	20250203	2400	-16.46	20240603	1108	80.96	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
5	20250306	130332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	1763508351	856022	129.59	2020	2140	1990	2610	1410	2010	2060.14	0.81	-119056	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1421	-4.13	1.66	12	1.22	-491.00	1222.00	2400	20240603	-15.42	1108	20240412	83.21	2140	-5.14	20250306	1429	42.06	20250203	2400	-15.42	20240603	1108	83.21	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
6	20250306	120332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	1630874026	790224	119.63	2020	2140	1990	2610	1410	2010	2063.84	0.81	-111585	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1417	-4.12	1.66	12	1.13	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
7	20250306	110331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	1416341020	683702	103.51	2020	2140	2005	2610	1410	2010	2071.61	0.81	-83983	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1417	-4.12	1.66	12	0.98	-491.00	1222.00	2400	20240603	-15.62	1108	20240412	82.76	2140	-5.37	20250306	1429	41.71	20250203	2400	-15.62	20240603	1108	82.76	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
8	20250306	100332	57	100.00	KOSDAQ	금속	N	N	N	N	N	2065	55	2	2.74	1014103455	486004	73.58	2020	2140	2015	2610	1410	2010	2086.67	0.81	-64124	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1445	-4.21	1.69	12	0.69	-491.00	1222.00	2400	20240603	-13.96	1108	20240412	86.37	2140	-3.50	20250306	1429	44.51	20250203	2400	-13.96	20240603	1108	86.37	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
9	20250306	090335	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	119662845	58781	8.90	2020	2080	2015	2610	1410	2010	2035.89	0.81	-3629	2074	2041	1987	1954	1900	2058	1971	350	600	500	1360	5	1	69982103	1435	-4.18	1.68	12	0.08	-491.00	1222.00	2400	20240603	-14.58	1108	20240412	85.02	2080	-1.44	20250306	1429	43.46	20250203	2400	-14.58	20240603	1108	85.02	20240412	1.18	N	023440	500	349 억	563883	N	N	N	N
10	20250305	160330	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	1276989981	646784	24.37	1999	2020	1933	2615	1415	2015	1974.14	0.94	-100800	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	5	1	69982103	1407	-4.09	1.64	12	0.92	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
11	20250305	150331	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	1194956818	605887	22.83	1999	2020	1933	2615	1415	2015	1972.24	0.94	-87917	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	5	1	69982103	1407	-4.09	1.64	12	0.87	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
12	20250305	140329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	1000111091	507932	19.14	1999	2020	1933	2615	1415	2015	1968.99	0.94	-73325	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1396	-4.06	1.63	12	0.73	-491.00	1222.00	2400	20240603	-16.88	1108	20240412	80.05	2055	-2.92	20250304	1429	39.61	20250203	2400	-16.88	20240603	1108	80.05	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
13	20250305	130329	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-20	5	-0.99	949316445	482376	18.18	1999	2020	1933	2615	1415	2015	1968.00	0.94	-61478	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1396	-4.06	1.63	12	0.69	-491.00	1222.00	2400	20240603	-16.88	1108	20240412	80.05	2055	-2.92	20250304	1429	39.61	20250203	2400	-16.88	20240603	1108	80.05	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
14	20250305	120331	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-55	5	-2.73	831863682	423088	15.94	1999	2020	1933	2615	1415	2015	1966.17	0.94	-51065	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1372	-3.99	1.60	12	0.60	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2055	-4.62	20250304	1429	37.16	20250203	2400	-18.33	20240603	1108	76.90	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
15	20250305	110328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-45	5	-2.23	782614991	397971	15.00	1999	2020	1933	2615	1415	2015	1966.51	0.94	-40802	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1379	-4.01	1.61	12	0.57	-491.00	1222.00	2400	20240603	-17.92	1108	20240412	77.80	2055	-4.14	20250304	1429	37.86	20250203	2400	-17.92	20240603	1108	77.80	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
16	20250305	100330	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-36	5	-1.79	655722355	333780	12.58	1999	2020	1933	2615	1415	2015	1964.53	0.94	-14883	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1385	-4.03	1.62	12	0.48	-491.00	1222.00	2400	20240603	-17.54	1108	20240412	78.61	2055	-3.70	20250304	1429	38.49	20250203	2400	-17.54	20240603	1108	78.61	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
17	20250305	090328	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-55	5	-2.73	67598682	34105	1.29	1999	1999	1960	2615	1415	2015	1982.08	0.94	-10760	2171	2093	1977	1899	1783	2132	1938	350	600	500	1370	1	1	69982103	1372	-3.99	1.60	12	0.05	-491.00	1222.00	2400	20240603	-18.33	1108	20240412	76.90	2055	-4.62	20250304	1429	37.16	20250203	2400	-18.33	20240603	1108	76.90	20240412	1.15	N	023440	500	349 억	654493	N	N	N	N
18	20250304	160326	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	157	2	8.45	5226915521	2639689	276.30	1872	2055	1861	2415	1301	1858	1980.20	0.43	359260	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1410	-4.10	1.65	12	3.77	-491.00	1222.00	2400	20240603	-16.04	1108	20240412	81.86	2055	-1.95	20250304	1429	41.01	20250203	2400	-16.04	20240603	1108	81.86	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
19	20250304	150325	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	152	2	8.18	4988788184	2521566	263.93	1872	2055	1861	2415	1301	1858	1978.58	0.43	361259	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1407	-4.09	1.64	12	3.60	-491.00	1222.00	2400	20240603	-16.25	1108	20240412	81.41	2055	-2.19	20250304	1429	40.66	20250203	2400	-16.25	20240603	1108	81.41	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
20	20250304	140327	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	142	2	7.64	4094864473	2079177	217.63	1872	2050	1861	2415	1301	1858	1969.61	0.43	229455	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	5	1	69982103	1400	-4.07	1.64	12	2.97	-491.00	1222.00	2400	20240603	-16.67	1108	20240412	80.51	2050	-2.44	20250304	1429	39.96	20250203	2400	-16.67	20240603	1108	80.51	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
21	20250304	130325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1987	129	2	6.94	3100877385	1584365	165.84	1872	2010	1861	2415	1301	1858	1957.34	0.43	112237	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1391	-4.05	1.63	12	2.26	-491.00	1222.00	2400	20240603	-17.21	1108	20240412	79.33	2010	-1.14	20250304	1429	39.05	20250203	2400	-17.21	20240603	1108	79.33	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
22	20250304	120325	57	100.00	KOSDAQ	금속	N	N	N	N	N	1977	119	2	6.40	2170518675	1116702	116.89	1872	1990	1861	2415	1301	1858	1943.89	0.43	-11796	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1384	-4.03	1.62	12	1.60	-491.00	1222.00	2400	20240603	-17.62	1108	20240412	78.43	1990	-0.65	20250304	1429	38.35	20250203	2400	-17.62	20240603	1108	78.43	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
23	20250304	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	72	2	3.88	1825405666	939387	98.33	1872	1990	1861	2415	1301	1858	1943.43	0.43	-37816	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1351	-3.93	1.58	12	1.34	-491.00	1222.00	2400	20240603	-19.58	1108	20240412	74.19	1990	-3.02	20250304	1429	35.06	20250203	2400	-19.58	20240603	1108	74.19	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
24	20250304	100324	57	100.00	KOSDAQ	금속	N	N	N	N	N	1930	72	2	3.88	1535065020	789023	82.59	1872	1990	1861	2415	1301	1858	1945.83	0.43	-35272	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1351	-3.93	1.58	12	1.13	-491.00	1222.00	2400	20240603	-19.58	1108	20240412	74.19	1990	-3.02	20250304	1429	35.06	20250203	2400	-19.58	20240603	1108	74.19	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N
25	20250304	090323	57	100.00	KOSDAQ	금속	N	N	N	N	N	1941	83	2	4.47	351092519	179714	18.81	1872	1990	1861	2415	1301	1858	1955.08	0.43	-42906	1994	1926	1847	1779	1700	1960	1813	350	557	500	1260	1	1	69982103	1358	-3.95	1.59	12	0.26	-491.00	1222.00	2400	20240603	-19.12	1108	20240412	75.18	1990	-2.46	20250304	1429	35.83	20250203	2400	-19.12	20240603	1108	75.18	20240412	1.13	N	023440	500	349 억	300949	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History