KissMeData/060150/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	160537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	147558317	29321	98.67	5060	5100	4997	6570	3550	5060	5032.52	5.36	-492	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2342	135.95	0.65	12	0.06	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4920	2.24	20250305	7750	-35.10	20240702	4185	20.19	20241210	0.80	N	060150	500	232 억	2495473	N	N	129	N	N
3	20250306	150536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5010	-50	5	-0.99	137559917	27329	91.97	5060	5100	4997	6570	3550	5060	5033.48	5.36	-701	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2333	135.41	0.65	12	0.06	37.00	7762.00	7750	20240702	-35.35	4185	20241210	19.71	5750	-12.87	20250110	4920	1.83	20250305	7750	-35.35	20240702	4185	19.71	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
4	20250306	140535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	103721747	20583	69.27	5060	5100	4997	6570	3550	5060	5039.19	5.36	-2002	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2342	135.95	0.65	12	0.04	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4920	2.24	20250305	7750	-35.10	20240702	4185	20.19	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
5	20250306	130537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	-20	5	-0.40	83676377	16605	55.88	5060	5100	4997	6570	3550	5060	5039.23	5.36	-2594	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2347	136.22	0.65	12	0.04	37.00	7762.00	7750	20240702	-34.97	4185	20241210	20.43	5750	-12.35	20250110	4920	2.44	20250305	7750	-34.97	20240702	4185	20.43	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
6	20250306	120536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	46803480	9257	31.15	5060	5100	5020	6570	3550	5060	5056.01	5.36	-2161	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2342	135.95	0.65	12	0.02	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4920	2.24	20250305	7750	-35.10	20240702	4185	20.19	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
7	20250306	110534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5050	-10	5	-0.20	42735960	8450	28.44	5060	5100	5020	6570	3550	5060	5057.51	5.36	-2243	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2351	136.49	0.65	12	0.02	37.00	7762.00	7750	20240702	-34.84	4185	20241210	20.67	5750	-12.17	20250110	4920	2.64	20250305	7750	-34.84	20240702	4185	20.67	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
8	20250306	100536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-30	5	-0.59	36772610	7265	24.45	5060	5100	5020	6570	3550	5060	5061.61	5.36	-2019	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2342	135.95	0.65	12	0.02	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4920	2.24	20250305	7750	-35.10	20240702	4185	20.19	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
9	20250306	090539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5090	30	2	0.59	3324110	656	2.21	5060	5100	5060	6570	3550	5060	5067.24	5.36	-20	5206	5132	5026	4952	4846	5170	4990	233	1510	500	3540	10	1	46563612	2370	137.57	0.66	12	0.00	37.00	7762.00	7750	20240702	-34.32	4185	20241210	21.62	5750	-11.48	20250110	4920	3.46	20250305	7750	-34.32	20240702	4185	21.62	20241210	0.80	N	060150	500	232 억	2495473	N	N	221	N	N
10	20250305	160531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	60	2	1.20	149644060	29666	55.31	4920	5100	4920	6500	3500	5000	5044.29	5.35	6271	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2356	136.76	0.65	12	0.06	37.00	7762.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	4920	2.85	20250305	7750	-34.71	20240702	4185	20.91	20241210	0.81	N	060150	500	232 억	2489204	N	N	221	N	N
11	20250305	150533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	60	2	1.20	112379720	22302	41.58	4920	5100	4920	6500	3500	5000	5039.00	5.35	6493	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2356	136.76	0.65	12	0.05	37.00	7762.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	4920	2.85	20250305	7750	-34.71	20240702	4185	20.91	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
12	20250305	140531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	60	2	1.20	96465100	19156	35.72	4920	5100	4920	6500	3500	5000	5035.76	5.35	4405	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2356	136.76	0.65	12	0.04	37.00	7762.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	4920	2.85	20250305	7750	-34.71	20240702	4185	20.91	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
13	20250305	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	70	2	1.40	83542540	16603	30.96	4920	5100	4920	6500	3500	5000	5031.77	5.35	3959	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2361	137.03	0.65	12	0.04	37.00	7762.00	7750	20240702	-34.58	4185	20241210	21.15	5750	-11.83	20250110	4920	3.05	20250305	7750	-34.58	20240702	4185	21.15	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
14	20250305	120532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	60	2	1.20	64356010	12809	23.88	4920	5100	4920	6500	3500	5000	5024.28	5.35	1868	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2356	136.76	0.65	12	0.03	37.00	7762.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	4920	2.85	20250305	7750	-34.71	20240702	4185	20.91	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
15	20250305	110528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	70	2	1.40	57276270	11409	21.27	4920	5100	4920	6500	3500	5000	5020.27	5.35	1814	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2361	137.03	0.65	12	0.02	37.00	7762.00	7750	20240702	-34.58	4185	20241210	21.15	5750	-11.83	20250110	4920	3.05	20250305	7750	-34.58	20240702	4185	21.15	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
16	20250305	100531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5050	50	2	1.00	47566180	9491	17.70	4920	5100	4920	6500	3500	5000	5011.71	5.35	343	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2351	136.49	0.65	12	0.02	37.00	7762.00	7750	20240702	-34.84	4185	20241210	20.67	5750	-12.17	20250110	4920	2.64	20250305	7750	-34.84	20240702	4185	20.67	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
17	20250305	090528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	30	2	0.60	18091210	3651	6.81	4920	5050	4920	6500	3500	5000	4955.14	5.35	798	5283	5141	5068	4926	4853	5105	4890	233	1500	500	3500	10	1	46563612	2342	135.95	0.65	12	0.01	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	4920	2.24	20250305	7750	-35.10	20240702	4185	20.19	20241210	0.81	N	060150	500	232 억	2489204	N	N	1005	N	N
18	20250304	160525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5000	-110	5	-2.15	266000020	52970	89.36	5110	5210	4995	6640	3580	5110	5021.72	5.37	-10676	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2328	135.14	0.64	12	0.11	37.00	7762.00	7750	20240702	-35.48	4185	20241210	19.47	5750	-13.04	20250110	4995	0.10	20250304	7750	-35.48	20240702	4185	19.47	20241210	0.79	N	060150	500	232 억	2499620	N	N	1005	N	N
19	20250304	150522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5010	-100	5	-1.96	242001210	48171	81.26	5110	5210	4995	6640	3580	5110	5023.79	5.37	-10052	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2333	135.41	0.65	12	0.10	37.00	7762.00	7750	20240702	-35.35	4185	20241210	19.71	5750	-12.87	20250110	4995	0.30	20250304	7750	-35.35	20240702	4185	19.71	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
20	20250304	140525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	-90	5	-1.76	196274455	39036	65.85	5110	5210	5000	6640	3580	5110	5028.04	5.37	-3196	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2337	135.68	0.65	12	0.08	37.00	7762.00	7750	20240702	-35.23	4185	20241210	19.95	5750	-12.70	20250110	5000	0.40	20250304	7750	-35.23	20240702	4185	19.95	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
21	20250304	130524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-80	5	-1.57	168670355	33539	56.58	5110	5210	5000	6640	3580	5110	5029.08	5.37	-2236	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2342	135.95	0.65	12	0.07	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	5000	0.60	20250304	7750	-35.10	20240702	4185	20.19	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
22	20250304	120522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5020	-90	5	-1.76	133109985	26440	44.60	5110	5210	5000	6640	3580	5110	5034.42	5.37	-1573	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2337	135.68	0.65	12	0.06	37.00	7762.00	7750	20240702	-35.23	4185	20241210	19.95	5750	-12.70	20250110	5000	0.40	20250304	7750	-35.23	20240702	4185	19.95	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
23	20250304	110525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	-80	5	-1.57	92412080	18320	30.90	5110	5210	5000	6640	3580	5110	5044.33	5.37	-1564	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2342	135.95	0.65	12	0.04	37.00	7762.00	7750	20240702	-35.10	4185	20241210	20.19	5750	-12.52	20250110	5000	0.60	20250304	7750	-35.10	20240702	4185	20.19	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
24	20250304	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5040	-70	5	-1.37	74037090	14671	24.75	5110	5210	5000	6640	3580	5110	5046.49	5.37	-480	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2347	136.22	0.65	12	0.03	37.00	7762.00	7750	20240702	-34.97	4185	20241210	20.43	5750	-12.35	20250110	5000	0.80	20250304	7750	-34.97	20240702	4185	20.43	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N
25	20250304	090520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	-50	5	-0.98	16700200	3299	5.57	5110	5210	5000	6640	3580	5110	5062.20	5.37	-464	5296	5202	5136	5042	4976	5170	5010	233	1530	500	3570	10	1	46563612	2356	136.76	0.65	12	0.01	37.00	7762.00	7750	20240702	-34.71	4185	20241210	20.91	5750	-12.00	20250110	5000	1.20	20250304	7750	-34.71	20240702	4185	20.91	20241210	0.79	N	060150	500	232 억	2499620	N	N	195	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History