KissMeData/039440/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	marginalRateClassCode	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	20250306	160436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18840	-1410	5	-6.96	8268262040	433764	301.29	20300	20300	18780	26300	14200	20250	19061.94	1.29	-91079	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2982	12.39	1.18	12	2.74	1521.00	15978.00	43250	20240313	-56.44	13620	20241210	38.33	25550	-26.26	20250219	17030	10.63	20250102	43250	-56.44	20240313	13620	38.33	20241210	4.35	N	039440	500	79 억	204041	N	N	922	N	N
3	20250306	150436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18860	-1390	5	-6.86	7754065370	406485	282.34	20300	20300	18780	26300	14200	20250	19075.90	1.29	-85071	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2986	12.40	1.18	12	2.57	1521.00	15978.00	43250	20240313	-56.39	13620	20241210	38.47	25550	-26.18	20250219	17030	10.75	20250102	43250	-56.39	20240313	13620	38.47	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
4	20250306	140435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18840	-1410	5	-6.96	6954358990	364090	252.89	20300	20300	18780	26300	14200	20250	19100.66	1.29	-92132	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2982	12.39	1.18	12	2.30	1521.00	15978.00	43250	20240313	-56.44	13620	20241210	38.33	25550	-26.26	20250219	17030	10.63	20250102	43250	-56.44	20240313	13620	38.33	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
5	20250306	130435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18800	-1450	5	-7.16	6169488665	322470	223.99	20300	20300	18780	26300	14200	20250	19131.98	1.29	-106985	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2976	12.36	1.18	12	2.04	1521.00	15978.00	43250	20240313	-56.53	13620	20241210	38.03	25550	-26.42	20250219	17030	10.39	20250102	43250	-56.53	20240313	13620	38.03	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
6	20250306	120436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18830	-1420	5	-7.01	5324654145	277543	192.78	20300	20300	18810	26300	14200	20250	19184.97	1.29	-99238	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2981	12.38	1.18	12	1.75	1521.00	15978.00	43250	20240313	-56.46	13620	20241210	38.25	25550	-26.30	20250219	17030	10.57	20250102	43250	-56.46	20240313	13620	38.25	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
7	20250306	110434	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18890	-1360	5	-6.72	4201430260	217974	151.40	20300	20300	18820	26300	14200	20250	19274.91	1.29	-89421	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2990	12.42	1.18	12	1.38	1521.00	15978.00	43250	20240313	-56.32	13620	20241210	38.69	25550	-26.07	20250219	17030	10.92	20250102	43250	-56.32	20240313	13620	38.69	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
8	20250306	100435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19150	-1100	5	-5.43	2164240475	110798	76.96	20300	20300	19150	26300	14200	20250	19533.21	1.29	-55130	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	3031	12.59	1.20	12	0.70	1521.00	15978.00	43250	20240313	-55.72	13620	20241210	40.60	25550	-25.05	20250219	17030	12.45	20250102	43250	-55.72	20240313	13620	40.60	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
9	20250306	090438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-200	5	-0.99	91574800	4547	3.16	20300	20300	20000	26300	14200	20250	20139.61	1.29	-1736	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	50	1	15830000	3174	13.18	1.25	12	0.03	1521.00	15978.00	43250	20240313	-53.64	13620	20241210	47.21	25550	-21.53	20250219	17030	17.73	20250102	43250	-53.64	20240313	13620	47.21	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
10	20250305	160431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	950	2	4.92	2852640740	143307	58.24	19640	20350	19570	25050	13510	19300	19906.38	1.32	-5172	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	50	1	15830000	3206	13.31	1.27	12	0.91	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	25550	-20.74	20250219	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	4.44	N	039440	500	79 억	208731	N	N	1223	N	N
11	20250305	150433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	850	2	4.40	2693222040	135418	55.03	19640	20350	19570	25050	13510	19300	19888.87	1.32	-1152	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	50	1	15830000	3190	13.25	1.26	12	0.86	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	25550	-21.14	20250219	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
12	20250305	140431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19980	680	2	3.52	2286626530	115288	46.85	19640	20300	19570	25050	13510	19300	19834.73	1.32	309	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3163	13.14	1.25	12	0.73	1521.00	15978.00	43250	20240313	-53.80	13620	20241210	46.70	25550	-21.80	20250219	17030	17.32	20250102	43250	-53.80	20240313	13620	46.70	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
13	20250305	130430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	580	2	3.01	2077444060	104833	42.60	19640	20300	19570	25050	13510	19300	19817.44	1.32	2205	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3147	13.07	1.24	12	0.66	1521.00	15978.00	43250	20240313	-54.03	13620	20241210	45.96	25550	-22.19	20250219	17030	16.74	20250102	43250	-54.03	20240313	13620	45.96	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
14	20250305	120432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19940	640	2	3.32	1496146710	75378	30.63	19640	20300	19570	25050	13510	19300	19849.68	1.32	-4953	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3157	13.11	1.25	12	0.48	1521.00	15978.00	43250	20240313	-53.90	13620	20241210	46.40	25550	-21.96	20250219	17030	17.09	20250102	43250	-53.90	20240313	13620	46.40	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
15	20250305	110429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19820	520	2	2.69	1091027605	55127	22.40	19640	20300	19570	25050	13510	19300	19792.51	1.32	-8815	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3138	13.03	1.24	12	0.35	1521.00	15978.00	43250	20240313	-54.17	13620	20241210	45.52	25550	-22.43	20250219	17030	16.38	20250102	43250	-54.17	20240313	13620	45.52	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
16	20250305	100432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19630	330	2	1.71	821368060	41499	16.86	19640	20300	19570	25050	13510	19300	19794.26	1.32	-6772	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3107	12.91	1.23	12	0.26	1521.00	15978.00	43250	20240313	-54.61	13620	20241210	44.13	25550	-23.17	20250219	17030	15.27	20250102	43250	-54.61	20240313	13620	44.13	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
17	20250305	090430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19890	590	2	3.06	174833880	8819	3.58	19640	20300	19570	25050	13510	19300	19833.76	1.32	3430	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3149	13.08	1.24	12	0.06	1521.00	15978.00	43250	20240313	-54.01	13620	20241210	46.04	25550	-22.15	20250219	17030	16.79	20250102	43250	-54.01	20240313	13620	46.04	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
18	20250304	160427	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	-690	5	-3.45	4711181575	244337	113.89	19550	19800	19140	25950	14000	19990	19281.48	1.17	17441	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3055	12.69	1.21	12	1.54	1521.00	15978.00	43250	20240313	-55.38	13620	20241210	41.70	25550	-24.46	20250219	17030	13.33	20250102	43250	-55.38	20240313	13620	41.70	20241210	4.33	N	039440	500	79 억	185984	N	N	3355	N	N
19	20250304	150425	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19320	-670	5	-3.35	4465099355	231601	107.96	19550	19800	19140	25950	14000	19990	19279.27	1.17	14579	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3058	12.70	1.21	12	1.46	1521.00	15978.00	43250	20240313	-55.33	13620	20241210	41.85	25550	-24.38	20250219	17030	13.45	20250102	43250	-55.33	20240313	13620	41.85	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
20	20250304	140427	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19370	-620	5	-3.10	4041284765	209623	97.71	19550	19800	19140	25950	14000	19990	19278.82	1.17	7236	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3066	12.74	1.21	12	1.32	1521.00	15978.00	43250	20240313	-55.21	13620	20241210	42.22	25550	-24.19	20250219	17030	13.74	20250102	43250	-55.21	20240313	13620	42.22	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
21	20250304	130426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19170	-820	5	-4.10	3700214135	191960	89.48	19550	19800	19140	25950	14000	19990	19275.96	1.17	3092	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3035	12.60	1.20	12	1.21	1521.00	15978.00	43250	20240313	-55.68	13620	20241210	40.75	25550	-24.97	20250219	17030	12.57	20250102	43250	-55.68	20240313	13620	40.75	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
22	20250304	120424	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	-730	5	-3.65	3113019000	161345	75.21	19550	19800	19150	25950	14000	19990	19294.18	1.17	-7233	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3049	12.66	1.21	12	1.02	1521.00	15978.00	43250	20240313	-55.47	13620	20241210	41.41	25550	-24.62	20250219	17030	13.09	20250102	43250	-55.47	20240313	13620	41.41	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
23	20250304	110426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19330	-660	5	-3.30	2767984010	143484	66.88	19550	19800	19150	25950	14000	19990	19291.24	1.17	-9047	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3060	12.71	1.21	12	0.91	1521.00	15978.00	43250	20240313	-55.31	13620	20241210	41.92	25550	-24.34	20250219	17030	13.51	20250102	43250	-55.31	20240313	13620	41.92	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
24	20250304	100423	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	-750	5	-3.75	2077511750	107631	50.17	19550	19800	19180	25950	14000	19990	19302.17	1.17	-14600	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3046	12.65	1.20	12	0.68	1521.00	15978.00	43250	20240313	-55.51	13620	20241210	41.26	25550	-24.70	20250219	17030	12.98	20250102	43250	-55.51	20240313	13620	41.26	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
25	20250304	090422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	-730	5	-3.65	354526405	18220	8.49	19550	19800	19200	25950	14000	19990	19458.09	1.17	-3284	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3049	12.66	1.21	12	0.12	1521.00	15978.00	43250	20240313	-55.47	13620	20241210	41.41	25550	-24.62	20250219	17030	13.09	20250102	43250	-55.47	20240313	13620	41.41	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History