KissMeData/058450/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	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	-41	5	-2.33	5060618	2958	29.71	1732	1760	1670	2285	1233	1761	1710.82	3.44	-24	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	254	-2.78	0.97	12	0.02	-618.00	1766.00	5910	20240412	-70.90	1615	20250213	6.50	2150	-20.00	20250121	1615	6.50	20250213	5910	-70.90	20240412	1615	6.50	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
3	20250306	150532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-33	5	-1.87	3878978	2271	22.81	1732	1760	1670	2285	1233	1761	1708.05	3.44	21	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	256	-2.80	0.98	12	0.02	-618.00	1766.00	5910	20240412	-70.76	1615	20250213	7.00	2150	-19.63	20250121	1615	7.00	20250213	5910	-70.76	20240412	1615	7.00	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
4	20250306	140531	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	-14	5	-0.80	3863423	2262	22.72	1732	1760	1670	2285	1233	1761	1707.97	3.44	23	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	258	-2.83	0.99	12	0.02	-618.00	1766.00	5910	20240412	-70.44	1615	20250213	8.17	2150	-18.74	20250121	1615	8.17	20250213	5910	-70.44	20240412	1615	8.17	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
5	20250306	130533	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-33	5	-1.87	3856471	2258	22.68	1732	1760	1670	2285	1233	1761	1707.91	3.44	23	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	256	-2.80	0.98	12	0.02	-618.00	1766.00	5910	20240412	-70.76	1615	20250213	7.00	2150	-19.63	20250121	1615	7.00	20250213	5910	-70.76	20240412	1615	7.00	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
6	20250306	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-33	5	-1.87	3196453	1876	18.84	1732	1760	1670	2285	1233	1761	1703.87	3.44	23	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	256	-2.80	0.98	12	0.01	-618.00	1766.00	5910	20240412	-70.76	1615	20250213	7.00	2150	-19.63	20250121	1615	7.00	20250213	5910	-70.76	20240412	1615	7.00	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
7	20250306	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	-33	5	-1.87	3196453	1876	18.84	1732	1760	1670	2285	1233	1761	1703.87	3.44	23	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	256	-2.80	0.98	12	0.01	-618.00	1766.00	5910	20240412	-70.76	1615	20250213	7.00	2150	-19.63	20250121	1615	7.00	20250213	5910	-70.76	20240412	1615	7.00	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
8	20250306	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1737	-24	5	-1.36	2308558	1357	13.63	1732	1760	1670	2285	1233	1761	1701.22	3.44	-122	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	257	-2.81	0.98	12	0.01	-618.00	1766.00	5910	20240412	-70.61	1615	20250213	7.55	2150	-19.21	20250121	1615	7.55	20250213	5910	-70.61	20240412	1615	7.55	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
9	20250306	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-1	5	-0.06	38132	22	0.22	1732	1760	1732	2285	1233	1761	1733.27	3.44	-1	1877	1819	1732	1674	1587	1848	1703	74	524	500	1050	1	1	14793621	260	-2.85	1.00	12	0.00	-618.00	1766.00	5910	20240412	-70.22	1615	20250213	8.98	2150	-18.14	20250121	1615	8.98	20250213	5910	-70.22	20240412	1615	8.98	20250213	0.58	N	058450	500	73 억	508552	N	N	N	N
10	20250305	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1761	40	2	2.32	16911212	9956	25.03	1693	1790	1645	2235	1205	1721	1698.60	3.44	-525	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	261	-2.85	1.00	12	0.07	-618.00	1766.00	5910	20240412	-70.20	1615	20250213	9.04	2150	-18.09	20250121	1615	9.04	20250213	5910	-70.20	20240412	1615	9.04	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
11	20250305	150529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-21	5	-1.22	14159059	8352	21.00	1693	1790	1645	2235	1205	1721	1695.29	3.44	-757	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	251	-2.75	0.96	12	0.06	-618.00	1766.00	5910	20240412	-71.24	1615	20250213	5.26	2150	-20.93	20250121	1615	5.26	20250213	5910	-71.24	20240412	1615	5.26	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
12	20250305	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-46	5	-2.67	10200283	6000	15.08	1693	1790	1645	2235	1205	1721	1700.05	3.44	-731	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	248	-2.71	0.95	12	0.04	-618.00	1766.00	5910	20240412	-71.66	1615	20250213	3.72	2150	-22.09	20250121	1615	3.72	20250213	5910	-71.66	20240412	1615	3.72	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
13	20250305	130526	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-51	5	-2.96	9761144	5737	14.42	1693	1790	1645	2235	1205	1721	1701.44	3.44	-718	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	247	-2.70	0.95	12	0.04	-618.00	1766.00	5910	20240412	-71.74	1615	20250213	3.41	2150	-22.33	20250121	1615	3.41	20250213	5910	-71.74	20240412	1615	3.41	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
14	20250305	120528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1669	-52	5	-3.02	9674323	5685	14.29	1693	1790	1645	2235	1205	1721	1701.73	3.44	-700	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	247	-2.70	0.95	12	0.04	-618.00	1766.00	5910	20240412	-71.76	1615	20250213	3.34	2150	-22.37	20250121	1615	3.34	20250213	5910	-71.76	20240412	1615	3.34	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
15	20250305	110524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1653	-68	5	-3.95	8102285	4743	11.92	1693	1790	1645	2235	1205	1721	1708.26	3.44	-496	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	245	-2.67	0.94	12	0.03	-618.00	1766.00	5910	20240412	-72.03	1615	20250213	2.35	2150	-23.12	20250121	1615	2.35	20250213	5910	-72.03	20240412	1615	2.35	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
16	20250305	100527	57	100.00	KOSDAQ	화학	N	N	N	N	N	1698	-23	5	-1.34	4033450	2292	5.76	1693	1790	1685	2235	1205	1721	1759.79	3.44	-500	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	251	-2.75	0.96	12	0.02	-618.00	1766.00	5910	20240412	-71.27	1615	20250213	5.14	2150	-21.02	20250121	1615	5.14	20250213	5910	-71.27	20240412	1615	5.14	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
17	20250305	090524	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	69	2	4.01	742603	416	1.05	1693	1790	1693	2235	1205	1721	1785.10	3.44	-313	1909	1814	1755	1660	1601	1862	1708	74	514	500	1030	1	1	14793621	265	-2.90	1.01	12	0.00	-618.00	1766.00	5910	20240412	-69.71	1615	20250213	10.84	2150	-16.74	20250121	1615	10.84	20250213	5910	-69.71	20240412	1615	10.84	20250213	0.62	N	058450	500	73 억	509084	N	N	N	N
18	20250304	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	22	2	1.29	69621877	39765	193.67	1699	1850	1696	2205	1190	1699	1750.83	3.44	292	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	255	-2.78	0.97	12	0.27	-618.00	1766.00	5910	20240412	-70.88	1615	20250213	6.56	2150	-19.95	20250121	1615	6.56	20250213	5910	-70.88	20240412	1615	6.56	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
19	20250304	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	44	2	2.59	68203503	38942	189.66	1699	1850	1696	2205	1190	1699	1751.41	3.44	268	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	258	-2.82	0.99	12	0.26	-618.00	1766.00	5910	20240412	-70.51	1615	20250213	7.93	2150	-18.93	20250121	1615	7.93	20250213	5910	-70.51	20240412	1615	7.93	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
20	20250304	140522	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	45	2	2.65	68145980	38909	189.50	1699	1850	1696	2205	1190	1699	1751.42	3.44	268	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	258	-2.82	0.99	12	0.26	-618.00	1766.00	5910	20240412	-70.49	1615	20250213	7.99	2150	-18.88	20250121	1615	7.99	20250213	5910	-70.49	20240412	1615	7.99	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
21	20250304	130520	57	100.00	KOSDAQ	화학	N	N	N	N	N	1744	45	2	2.65	68128540	38899	189.46	1699	1850	1696	2205	1190	1699	1751.42	3.44	268	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	258	-2.82	0.99	12	0.26	-618.00	1766.00	5910	20240412	-70.49	1615	20250213	7.99	2150	-18.88	20250121	1615	7.99	20250213	5910	-70.49	20240412	1615	7.99	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
22	20250304	120518	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	63	2	3.71	66917158	38198	186.04	1699	1850	1696	2205	1190	1699	1751.85	3.44	212	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	261	-2.85	1.00	12	0.26	-618.00	1766.00	5910	20240412	-70.19	1615	20250213	9.10	2150	-18.05	20250121	1615	9.10	20250213	5910	-70.19	20240412	1615	9.10	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
23	20250304	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	63	2	3.71	60448990	34522	168.14	1699	1850	1696	2205	1190	1699	1751.03	3.44	114	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	261	-2.85	1.00	12	0.23	-618.00	1766.00	5910	20240412	-70.19	1615	20250213	9.10	2150	-18.05	20250121	1615	9.10	20250213	5910	-70.19	20240412	1615	9.10	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
24	20250304	100517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1721	22	2	1.29	51689742	29536	143.85	1699	1850	1696	2205	1190	1699	1750.06	3.44	2183	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	255	-2.78	0.97	12	0.20	-618.00	1766.00	5910	20240412	-70.88	1615	20250213	6.56	2150	-19.95	20250121	1615	6.56	20250213	5910	-70.88	20240412	1615	6.56	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N
25	20250304	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1757	58	2	3.41	8974823	5220	25.42	1699	1794	1696	2205	1190	1699	1719.31	3.44	-282	1831	1765	1732	1666	1633	1748	1649	74	506	500	1010	1	1	14793621	260	-2.84	0.99	12	0.04	-618.00	1766.00	5910	20240412	-70.27	1615	20250213	8.79	2150	-18.28	20250121	1615	8.79	20250213	5910	-70.27	20240412	1615	8.79	20250213	0.62	N	058450	500	73 억	508573	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History