KissMeData/051370/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	160511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-110	5	-1.19	581592300	63394	91.92	9260	9300	9100	12030	6490	9260	9175.11	2.70	-9954	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2134	7.81	0.97	12	0.27	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.89	N	051370	500	116 억	629951	N	N	40	N	N
3	20250306	150510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9110	-150	5	-1.62	481688950	52452	76.06	9260	9300	9110	12030	6490	9260	9183.42	2.70	-9202	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2125	7.78	0.96	12	0.22	1171.00	9452.00	17930	20240227	-49.19	7730	20241209	17.85	10730	-15.10	20250224	8620	5.68	20250203	16960	-46.29	20240604	7730	17.85	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
4	20250306	140509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9130	-130	5	-1.40	398779210	43359	62.87	9260	9300	9130	12030	6490	9260	9197.15	2.70	-7567	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2130	7.80	0.97	12	0.19	1171.00	9452.00	17930	20240227	-49.08	7730	20241209	18.11	10730	-14.91	20250224	8620	5.92	20250203	16960	-46.17	20240604	7730	18.11	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
5	20250306	130510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9140	-120	5	-1.30	361777070	39308	57.00	9260	9300	9130	12030	6490	9260	9203.65	2.70	-6670	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2132	7.81	0.97	12	0.17	1171.00	9452.00	17930	20240227	-49.02	7730	20241209	18.24	10730	-14.82	20250224	8620	6.03	20250203	16960	-46.11	20240604	7730	18.24	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
6	20250306	120510	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-60	5	-0.65	260628595	28273	41.00	9260	9300	9160	12030	6490	9260	9218.29	2.70	-5013	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2146	7.86	0.97	12	0.12	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
7	20250306	110508	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-50	5	-0.54	247731825	26871	38.96	9260	9300	9160	12030	6490	9260	9219.30	2.70	-4720	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2148	7.87	0.97	12	0.12	1171.00	9452.00	17930	20240227	-48.63	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
8	20250306	100509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-90	5	-0.97	213365425	23135	33.55	9260	9300	9160	12030	6490	9260	9222.62	2.70	-3831	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2139	7.83	0.97	12	0.10	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
9	20250306	090512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	10	2	0.11	58356040	6299	9.13	9260	9300	9230	12030	6490	9260	9264.33	2.70	-170	9413	9336	9223	9146	9033	9375	9185	117	2770	500	6850	10	1	23327472	2162	7.92	0.98	12	0.03	1171.00	9452.00	17930	20240227	-48.30	7730	20241209	19.92	10730	-13.61	20250224	8620	7.54	20250203	16960	-45.34	20240604	7730	19.92	20241209	2.89	N	051370	500	116 억	629951	N	N	1	N	N
10	20250305	160505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	60	2	0.65	631951085	68941	107.00	9110	9300	9110	11960	6440	9200	9166.20	2.68	3830	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2160	7.91	0.98	12	0.30	1171.00	9452.00	17930	20240227	-48.35	7730	20241209	19.79	10730	-13.70	20250224	8620	7.42	20250203	16960	-45.40	20240604	7730	19.79	20241209	2.89	N	051370	500	116 억	626253	N	N	1	N	N
11	20250305	150507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	50	2	0.54	591555525	64571	100.22	9110	9300	9110	11960	6440	9200	9161.31	2.68	4238	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2158	7.90	0.98	12	0.28	1171.00	9452.00	17930	20240227	-48.41	7730	20241209	19.66	10730	-13.79	20250224	8620	7.31	20250203	16960	-45.46	20240604	7730	19.66	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
12	20250305	140505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	0	3	0.00	491342955	53679	83.31	9110	9300	9110	11960	6440	9200	9153.34	2.68	3558	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2146	7.86	0.97	12	0.23	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
13	20250305	130504	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-40	5	-0.43	459705450	50234	77.96	9110	9300	9110	11960	6440	9200	9151.26	2.68	3556	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2137	7.82	0.97	12	0.22	1171.00	9452.00	17930	20240227	-48.91	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
14	20250305	120506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9150	-50	5	-0.54	405067280	44261	68.69	9110	9300	9110	11960	6440	9200	9151.77	2.68	3483	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2134	7.81	0.97	12	0.19	1171.00	9452.00	17930	20240227	-48.97	7730	20241209	18.37	10730	-14.73	20250224	8620	6.15	20250203	16960	-46.05	20240604	7730	18.37	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
15	20250305	110503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9160	-40	5	-0.43	372078830	40660	63.11	9110	9300	9110	11960	6440	9200	9150.96	2.68	3928	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2137	7.82	0.97	12	0.17	1171.00	9452.00	17930	20240227	-48.91	7730	20241209	18.50	10730	-14.63	20250224	8620	6.26	20250203	16960	-45.99	20240604	7730	18.50	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
16	20250305	100506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9120	-80	5	-0.87	238302170	26031	40.40	9110	9300	9110	11960	6440	9200	9154.52	2.68	501	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2127	7.79	0.96	12	0.11	1171.00	9452.00	17930	20240227	-49.14	7730	20241209	17.98	10730	-15.00	20250224	8620	5.80	20250203	16960	-46.23	20240604	7730	17.98	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
17	20250305	090503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	10	2	0.11	85287860	9327	14.48	9110	9300	9110	11960	6440	9200	9144.07	2.68	2194	9406	9302	9226	9122	9046	9265	9085	117	2760	500	6800	10	1	23327472	2148	7.87	0.97	12	0.04	1171.00	9452.00	17930	20240227	-48.63	7730	20241209	19.15	10730	-14.17	20250224	8620	6.84	20250203	16960	-45.70	20240604	7730	19.15	20241209	2.89	N	051370	500	116 억	626253	N	N	241	N	N
18	20250304	160500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9200	-200	5	-2.13	585195805	63561	67.47	9250	9330	9150	12220	6580	9400	9206.84	2.72	-7402	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2146	7.86	0.97	12	0.27	1171.00	9452.00	17930	20240227	-48.69	7730	20241209	19.02	10730	-14.26	20250224	8620	6.73	20250203	16960	-45.75	20240604	7730	19.02	20241209	2.88	N	051370	500	116 억	633654	N	N	241	N	N
19	20250304	150457	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	523955125	56888	60.39	9250	9330	9150	12220	6580	9400	9210.29	2.72	-7053	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.24	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
20	20250304	140500	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	447580380	48565	51.55	9250	9330	9150	12220	6580	9400	9216.11	2.72	-4806	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.21	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
21	20250304	130459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-210	5	-2.23	391450200	42461	45.07	9250	9330	9150	12220	6580	9400	9219.05	2.72	-5171	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2144	7.85	0.97	12	0.18	1171.00	9452.00	17930	20240227	-48.75	7730	20241209	18.89	10730	-14.35	20250224	8620	6.61	20250203	16960	-45.81	20240604	7730	18.89	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
22	20250304	120457	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-170	5	-1.81	304463750	33001	35.03	9250	9330	9150	12220	6580	9400	9225.89	2.72	-5055	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2153	7.88	0.98	12	0.14	1171.00	9452.00	17930	20240227	-48.52	7730	20241209	19.40	10730	-13.98	20250224	8620	7.08	20250203	16960	-45.58	20240604	7730	19.40	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
23	20250304	110459	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-170	5	-1.81	273759600	29674	31.50	9250	9330	9150	12220	6580	9400	9225.57	2.72	-5375	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2153	7.88	0.98	12	0.13	1171.00	9452.00	17930	20240227	-48.52	7730	20241209	19.40	10730	-13.98	20250224	8620	7.08	20250203	16960	-45.58	20240604	7730	19.40	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
24	20250304	100456	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-100	5	-1.06	204039160	22141	23.50	9250	9330	9150	12220	6580	9400	9215.44	2.72	-4961	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2169	7.94	0.98	12	0.09	1171.00	9452.00	17930	20240227	-48.13	7730	20241209	20.31	10730	-13.33	20250224	8620	7.89	20250203	16960	-45.17	20240604	7730	20.31	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N
25	20250304	090455	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-230	5	-2.45	67538930	7323	7.77	9250	9330	9170	12220	6580	9400	9222.85	2.72	-3753	9673	9536	9433	9296	9193	9605	9365	117	2820	500	6950	10	1	23327472	2139	7.83	0.97	12	0.03	1171.00	9452.00	17930	20240227	-48.86	7730	20241209	18.63	10730	-14.54	20250224	8620	6.38	20250203	16960	-45.93	20240604	7730	18.63	20241209	2.88	N	051370	500	116 억	633654	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History