KissMeData/040910/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	160440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	50	2	0.83	308559620	51378	127.23	6090	6110	5920	7810	4210	6010	6004.97	2.13	-3342	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1126	-2.99	0.72	12	0.28	-2026.00	8452.00	11580	20240408	-47.67	4020	20241210	50.75	7370	-17.77	20250210	4265	42.09	20250102	11580	-47.67	20240408	4020	50.75	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
3	20250306	150440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	20	2	0.33	264358060	44083	109.16	6090	6110	5920	7810	4210	6010	5996.83	2.13	-2741	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1120	-2.98	0.71	12	0.24	-2026.00	8452.00	11580	20240408	-47.93	4020	20241210	50.00	7370	-18.18	20250210	4265	41.38	20250102	11580	-47.93	20240408	4020	50.00	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
4	20250306	140439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-10	5	-0.17	208392820	34754	86.06	6090	6110	5920	7810	4210	6010	5996.23	2.13	-6062	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1114	-2.96	0.71	12	0.19	-2026.00	8452.00	11580	20240408	-48.19	4020	20241210	49.25	7370	-18.59	20250210	4265	40.68	20250102	11580	-48.19	20240408	4020	49.25	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
5	20250306	130439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	20	2	0.33	189963640	31684	78.46	6090	6110	5920	7810	4210	6010	5995.57	2.13	-5762	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1120	-2.98	0.71	12	0.17	-2026.00	8452.00	11580	20240408	-47.93	4020	20241210	50.00	7370	-18.18	20250210	4265	41.38	20250102	11580	-47.93	20240408	4020	50.00	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
6	20250306	120440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-30	5	-0.50	151228490	25208	62.42	6090	6110	5920	7810	4210	6010	5999.23	2.13	-6976	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1111	-2.95	0.71	12	0.14	-2026.00	8452.00	11580	20240408	-48.36	4020	20241210	48.76	7370	-18.86	20250210	4265	40.21	20250102	11580	-48.36	20240408	4020	48.76	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
7	20250306	110438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	10	2	0.17	129291510	21541	53.34	6090	6110	5920	7810	4210	6010	6002.11	2.13	-4871	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1118	-2.97	0.71	12	0.12	-2026.00	8452.00	11580	20240408	-48.01	4020	20241210	49.75	7370	-18.32	20250210	4265	41.15	20250102	11580	-48.01	20240408	4020	49.75	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
8	20250306	100439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-10	5	-0.17	105678010	17638	43.68	6090	6110	5920	7810	4210	6010	5991.50	2.13	-5796	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1114	-2.96	0.71	12	0.09	-2026.00	8452.00	11580	20240408	-48.19	4020	20241210	49.25	7370	-18.59	20250210	4265	40.68	20250102	11580	-48.19	20240408	4020	49.25	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
9	20250306	090442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-10	5	-0.17	16874600	2800	6.93	6090	6110	6000	7810	4210	6010	6026.64	2.13	-2020	6190	6100	5980	5890	5770	6145	5935	93	1800	500	3840	10	1	18574275	1114	-2.96	0.71	12	0.02	-2026.00	8452.00	11580	20240408	-48.19	4020	20241210	49.25	7370	-18.59	20250210	4265	40.68	20250102	11580	-48.19	20240408	4020	49.25	20241210	2.16	N	040910	500	92 억	394930	N	N	N	N
10	20250305	160435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	150	2	2.56	239367930	40065	76.91	5860	6070	5860	7610	4110	5860	5974.49	2.10	5419	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1116	-2.97	0.71	12	0.22	-2026.00	8452.00	11580	20240408	-48.10	4020	20241210	49.50	7370	-18.45	20250210	4265	40.91	20250102	11580	-48.10	20240408	4020	49.50	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
11	20250305	150437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	90	2	1.54	202508460	33931	65.14	5860	6070	5860	7610	4110	5860	5968.24	2.10	4271	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1105	-2.94	0.70	12	0.18	-2026.00	8452.00	11580	20240408	-48.62	4020	20241210	48.01	7370	-19.27	20250210	4265	39.51	20250102	11580	-48.62	20240408	4020	48.01	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
12	20250305	140435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	120	2	2.05	143410050	24001	46.07	5860	6070	5860	7610	4110	5860	5975.17	2.10	1965	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1111	-2.95	0.71	12	0.13	-2026.00	8452.00	11580	20240408	-48.36	4020	20241210	48.76	7370	-18.86	20250210	4265	40.21	20250102	11580	-48.36	20240408	4020	48.76	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
13	20250305	130434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	130	2	2.22	127414610	21335	40.96	5860	6070	5860	7610	4110	5860	5972.09	2.10	-410	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1113	-2.96	0.71	12	0.11	-2026.00	8452.00	11580	20240408	-48.27	4020	20241210	49.00	7370	-18.72	20250210	4265	40.45	20250102	11580	-48.27	20240408	4020	49.00	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
14	20250305	120436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	100	2	1.71	95687960	16006	30.73	5860	6070	5860	7610	4110	5860	5978.26	2.10	-1346	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1107	-2.94	0.71	12	0.09	-2026.00	8452.00	11580	20240408	-48.53	4020	20241210	48.26	7370	-19.13	20250210	4265	39.74	20250102	11580	-48.53	20240408	4020	48.26	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
15	20250305	110433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	130	2	2.22	79456130	13284	25.50	5860	6070	5860	7610	4110	5860	5981.34	2.10	-146	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1113	-2.96	0.71	12	0.07	-2026.00	8452.00	11580	20240408	-48.27	4020	20241210	49.00	7370	-18.72	20250210	4265	40.45	20250102	11580	-48.27	20240408	4020	49.00	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
16	20250305	100436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	130	2	2.22	57068760	9573	18.38	5860	6050	5860	7610	4110	5860	5961.43	2.10	-1957	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1113	-2.96	0.71	12	0.05	-2026.00	8452.00	11580	20240408	-48.27	4020	20241210	49.00	7370	-18.72	20250210	4265	40.45	20250102	11580	-48.27	20240408	4020	49.00	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
17	20250305	090433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	130	2	2.22	1800460	307	0.59	5860	6000	5860	7610	4110	5860	5864.69	2.10	187	6160	6010	5900	5750	5640	5955	5695	93	1750	500	3750	10	1	18574275	1113	-2.96	0.71	12	0.00	-2026.00	8452.00	11580	20240408	-48.27	4020	20241210	49.00	7370	-18.72	20250210	4265	40.45	20250102	11580	-48.27	20240408	4020	49.00	20241210	2.22	N	040910	500	92 억	389511	N	N	N	N
18	20250304	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	-150	5	-2.50	308204185	51922	60.32	5880	6050	5790	7810	4210	6010	5936.67	2.11	-2393	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1088	-2.89	0.69	12	0.28	-2026.00	8452.00	11580	20240408	-49.40	4020	20241210	45.77	7370	-20.49	20250210	4265	37.40	20250102	11580	-49.40	20240408	4020	45.77	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
19	20250304	150428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	40	2	0.67	263172755	44324	51.49	5880	6050	5790	7810	4210	6010	5936.09	2.11	-2472	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1124	-2.99	0.72	12	0.24	-2026.00	8452.00	11580	20240408	-47.75	4020	20241210	50.50	7370	-17.91	20250210	4265	41.85	20250102	11580	-47.75	20240408	4020	50.50	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
20	20250304	140431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	0	3	0.00	190131365	32134	37.33	5880	6020	5790	7810	4210	6010	5914.36	2.11	-2152	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1116	-2.97	0.71	12	0.17	-2026.00	8452.00	11580	20240408	-48.10	4020	20241210	49.50	7370	-18.45	20250210	4265	40.91	20250102	11580	-48.10	20240408	4020	49.50	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
21	20250304	130430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-60	5	-1.00	151973875	25756	29.92	5880	6000	5790	7810	4210	6010	5896.87	2.11	-1658	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1105	-2.94	0.70	12	0.14	-2026.00	8452.00	11580	20240408	-48.62	4020	20241210	48.01	7370	-19.27	20250210	4265	39.51	20250102	11580	-48.62	20240408	4020	48.01	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
22	20250304	120428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	-90	5	-1.50	131880615	22361	25.98	5880	6000	5790	7810	4210	6010	5893.47	2.11	-3424	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1100	-2.92	0.70	12	0.12	-2026.00	8452.00	11580	20240408	-48.88	4020	20241210	47.26	7370	-19.67	20250210	4265	38.80	20250102	11580	-48.88	20240408	4020	47.26	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
23	20250304	110430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-60	5	-1.00	127833600	21677	25.18	5880	6000	5790	7810	4210	6010	5892.70	2.11	-3463	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1105	-2.94	0.70	12	0.12	-2026.00	8452.00	11580	20240408	-48.62	4020	20241210	48.01	7370	-19.27	20250210	4265	39.51	20250102	11580	-48.62	20240408	4020	48.01	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
24	20250304	100427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-80	5	-1.33	81895430	13904	16.15	5880	6000	5790	7810	4210	6010	5882.44	2.11	-4243	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1101	-2.93	0.70	12	0.07	-2026.00	8452.00	11580	20240408	-48.79	4020	20241210	47.51	7370	-19.54	20250210	4265	39.04	20250102	11580	-48.79	20240408	4020	47.51	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N
25	20250304	090426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	-130	5	-2.16	15973320	2696	3.13	5880	6000	5880	7810	4210	6010	5886.87	2.11	949	6303	6156	6003	5856	5703	6230	5930	93	1800	500	3840	10	1	18574275	1092	-2.90	0.70	12	0.01	-2026.00	8452.00	11580	20240408	-49.22	4020	20241210	46.27	7370	-20.22	20250210	4265	37.87	20250102	11580	-49.22	20240408	4020	46.27	20241210	2.25	N	040910	500	92 억	391417	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History