KissMeData/060310/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	160539	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	456156313	249509	126.45	1853	1865	1818	2405	1298	1853	1828.22	6.44	-44890	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.47	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
3	20250306	150538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	419962726	229708	116.41	1853	1865	1818	2405	1298	1853	1828.25	6.44	-40742	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.43	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
4	20250306	140537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1836	-17	5	-0.92	370090486	202409	102.58	1853	1865	1818	2405	1298	1853	1828.43	6.44	-34427	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	974	34.00	1.84	03	0.38	54.00	998.00	3445	20240530	-46.71	1637	20241210	12.16	2140	-14.21	20250121	1748	5.03	20250203	3445	-46.71	20240530	1637	12.16	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
5	20250306	130538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1828	-25	5	-1.35	317130653	173384	87.87	1853	1865	1818	2405	1298	1853	1829.07	6.44	-31018	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.85	1.83	03	0.33	54.00	998.00	3445	20240530	-46.94	1637	20241210	11.67	2140	-14.58	20250121	1748	4.58	20250203	3445	-46.94	20240530	1637	11.67	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
6	20250306	120538	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1830	-23	5	-1.24	297348697	162551	82.38	1853	1865	1818	2405	1298	1853	1829.26	6.44	-27647	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	971	33.89	1.83	03	0.31	54.00	998.00	3445	20240530	-46.88	1637	20241210	11.79	2140	-14.49	20250121	1748	4.69	20250203	3445	-46.88	20240530	1637	11.79	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
7	20250306	110535	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1827	-26	5	-1.40	239649588	130894	66.33	1853	1865	1818	2405	1298	1853	1830.87	6.44	-31611	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	969	33.83	1.83	03	0.25	54.00	998.00	3445	20240530	-46.97	1637	20241210	11.61	2140	-14.63	20250121	1748	4.52	20250203	3445	-46.97	20240530	1637	11.61	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
8	20250306	100537	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1829	-24	5	-1.30	169758335	92545	46.90	1853	1865	1822	2405	1298	1853	1834.33	6.44	-24444	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	970	33.87	1.83	03	0.17	54.00	998.00	3445	20240530	-46.91	1637	20241210	11.73	2140	-14.53	20250121	1748	4.63	20250203	3445	-46.91	20240530	1637	11.73	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
9	20250306	090541	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1848	-5	5	-0.27	13225318	7137	3.62	1853	1865	1848	2405	1298	1853	1853.06	6.44	-1174	1897	1874	1847	1824	1797	1886	1836	265	552	500	1180	1	1	53059040	981	34.22	1.85	03	0.01	54.00	998.00	3445	20240530	-46.36	1637	20241210	12.89	2140	-13.64	20250121	1748	5.72	20250203	3445	-46.36	20240530	1637	12.89	20241210	4.53	N	060310	500	265 억	3415828	N	N	N	N
10	20250305	160532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	361856949	197104	70.08	1836	1870	1820	2385	1287	1838	1835.87	6.40	20636	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.37	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
11	20250305	150534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	9	2	0.49	347844040	189524	67.38	1836	1870	1820	2385	1287	1838	1835.36	6.40	21212	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	980	34.20	1.85	03	0.36	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
12	20250305	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	0	3	0.00	270536548	147437	52.42	1836	1870	1820	2385	1287	1838	1834.93	6.40	4400	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	975	34.04	1.84	03	0.28	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
13	20250305	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	219582443	119647	42.54	1836	1870	1820	2385	1287	1838	1835.25	6.40	-2351	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.23	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
14	20250305	120534	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1839	1	2	0.05	177664725	96680	34.37	1836	1870	1820	2385	1287	1838	1837.66	6.40	-10870	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	976	34.06	1.84	03	0.18	54.00	998.00	3445	20240530	-46.62	1637	20241210	12.34	2140	-14.07	20250121	1748	5.21	20250203	3445	-46.62	20240530	1637	12.34	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
15	20250305	110530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1842	4	2	0.22	117832743	64028	22.76	1836	1870	1833	2385	1287	1838	1840.33	6.40	-648	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	977	34.11	1.85	03	0.12	54.00	998.00	3445	20240530	-46.53	1637	20241210	12.52	2140	-13.93	20250121	1748	5.38	20250203	3445	-46.53	20240530	1637	12.52	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
16	20250305	100533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1834	-4	5	-0.22	91599020	49769	17.69	1836	1870	1834	2385	1287	1838	1840.48	6.40	-6866	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	973	33.96	1.84	03	0.09	54.00	998.00	3445	20240530	-46.76	1637	20241210	12.03	2140	-14.30	20250121	1748	4.92	20250203	3445	-46.76	20240530	1637	12.03	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
17	20250305	090530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1853	15	2	0.82	39522528	21467	7.63	1836	1870	1836	2385	1287	1838	1841.08	6.40	7324	1926	1881	1853	1808	1780	1868	1795	265	547	500	1170	1	1	53059040	983	34.31	1.86	03	0.04	54.00	998.00	3445	20240530	-46.21	1637	20241210	13.19	2140	-13.41	20250121	1748	6.01	20250203	3445	-46.21	20240530	1637	13.19	20241210	4.56	N	060310	500	265 억	3395539	N	N	N	N
18	20250304	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1838	-60	5	-3.16	519410519	280516	79.24	1885	1898	1825	2465	1329	1898	1851.63	6.47	-37667	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	975	34.04	1.84	03	0.53	54.00	998.00	3445	20240530	-46.65	1637	20241210	12.28	2140	-14.11	20250121	1748	5.15	20250203	3445	-46.65	20240530	1637	12.28	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
19	20250304	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	485927751	262311	74.10	1885	1898	1825	2465	1329	1898	1852.49	6.47	-46444	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.49	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
20	20250304	140527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1854	-44	5	-2.32	440562350	237698	67.15	1885	1898	1825	2465	1329	1898	1853.45	6.47	-43961	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.33	1.86	03	0.45	54.00	998.00	3445	20240530	-46.18	1637	20241210	13.26	2140	-13.36	20250121	1748	6.06	20250203	3445	-46.18	20240530	1637	13.26	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
21	20250304	130525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1847	-51	5	-2.69	381040326	205491	58.05	1885	1898	1825	2465	1329	1898	1854.29	6.47	-56543	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	980	34.20	1.85	03	0.39	54.00	998.00	3445	20240530	-46.39	1637	20241210	12.83	2140	-13.69	20250121	1748	5.66	20250203	3445	-46.39	20240530	1637	12.83	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
22	20250304	120524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1855	-43	5	-2.27	313515699	168858	47.70	1885	1898	1825	2465	1329	1898	1856.68	6.47	-56254	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	984	34.35	1.86	03	0.32	54.00	998.00	3445	20240530	-46.15	1637	20241210	13.32	2140	-13.32	20250121	1748	6.12	20250203	3445	-46.15	20240530	1637	13.32	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
23	20250304	110527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1858	-40	5	-2.11	275561134	148383	41.92	1885	1898	1825	2465	1329	1898	1857.09	6.47	-54944	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	986	34.41	1.86	03	0.28	54.00	998.00	3445	20240530	-46.07	1637	20241210	13.50	2140	-13.18	20250121	1748	6.29	20250203	3445	-46.07	20240530	1637	13.50	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
24	20250304	100522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1881	-17	5	-0.90	206135729	111216	31.42	1885	1898	1825	2465	1329	1898	1853.47	6.47	-41867	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	998	34.83	1.88	03	0.21	54.00	998.00	3445	20240530	-45.40	1637	20241210	14.91	2140	-12.10	20250121	1748	7.61	20250203	3445	-45.40	20240530	1637	14.91	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N
25	20250304	090521	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	1851	-47	5	-2.48	59866702	32046	9.05	1885	1890	1849	2465	1329	1898	1868.15	6.47	-9415	1998	1948	1918	1868	1838	1933	1853	265	567	500	1210	1	1	53059040	982	34.28	1.85	03	0.06	54.00	998.00	3445	20240530	-46.27	1637	20241210	13.07	2140	-13.50	20250121	1748	5.89	20250203	3445	-46.27	20240530	1637	13.07	20241210	4.67	N	060310	500	265 억	3433264	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History