KissMeData/088390/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	160649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8060	-100	5	-1.23	24490580	3027	28.57	8400	8400	8030	10600	5720	8160	8090.71	0.48	-954	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	756	-5.47	0.39	12	0.03	-1473.00	20528.00	26050	20240312	-69.06	6510	20241210	23.81	10000	-19.40	20250116	7640	5.50	20250102	26050	-69.06	20240312	6510	23.81	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
3	20250306	150648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8090	-70	5	-0.86	22572210	2789	26.32	8400	8400	8030	10600	5720	8160	8093.30	0.48	-873	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	759	-5.49	0.39	12	0.03	-1473.00	20528.00	26050	20240312	-68.94	6510	20241210	24.27	10000	-19.10	20250116	7640	5.89	20250102	26050	-68.94	20240312	6510	24.27	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
4	20250306	140647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	-20	5	-0.25	20157490	2490	23.50	8400	8400	8030	10600	5720	8160	8095.38	0.48	-725	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	764	-5.53	0.40	12	0.03	-1473.00	20528.00	26050	20240312	-68.75	6510	20241210	25.04	10000	-18.60	20250116	7640	6.54	20250102	26050	-68.75	20240312	6510	25.04	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
5	20250306	130649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8060	-100	5	-1.23	17663470	2181	20.59	8400	8400	8030	10600	5720	8160	8098.79	0.48	-658	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	756	-5.47	0.39	12	0.02	-1473.00	20528.00	26050	20240312	-69.06	6510	20241210	23.81	10000	-19.40	20250116	7640	5.50	20250102	26050	-69.06	20240312	6510	23.81	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
6	20250306	120648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8070	-90	5	-1.10	15851600	1956	18.46	8400	8400	8030	10600	5720	8160	8104.09	0.48	-569	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	757	-5.48	0.39	12	0.02	-1473.00	20528.00	26050	20240312	-69.02	6510	20241210	23.96	10000	-19.30	20250116	7640	5.63	20250102	26050	-69.02	20240312	6510	23.96	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
7	20250306	110646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8100	-60	5	-0.74	13354910	1647	15.55	8400	8400	8030	10600	5720	8160	8108.63	0.48	-524	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	760	-5.50	0.39	12	0.02	-1473.00	20528.00	26050	20240312	-68.91	6510	20241210	24.42	10000	-19.00	20250116	7640	6.02	20250102	26050	-68.91	20240312	6510	24.42	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
8	20250306	100647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-30	5	-0.37	4359030	533	5.03	8400	8400	8130	10600	5720	8160	8178.29	0.48	-329	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	763	-5.52	0.40	12	0.01	-1473.00	20528.00	26050	20240312	-68.79	6510	20241210	24.88	10000	-18.70	20250116	7640	6.41	20250102	26050	-68.79	20240312	6510	24.88	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
9	20250306	090651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8380	220	2	2.70	125600	15	0.14	8400	8400	8360	10600	5720	8160	8373.33	0.48	-9	9040	8600	8260	7820	7480	8820	8040	47	2440	500	5540	10	1	9385844	787	-5.69	0.41	12	0.00	-1473.00	20528.00	26050	20240312	-67.83	6510	20241210	28.73	10000	-16.20	20250116	7640	9.69	20250102	26050	-67.83	20240312	6510	28.73	20241210	2.26	N	088390	500	46 억	45263	N	N	N	N
10	20250305	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	40	2	0.49	88069490	10594	231.82	7920	8700	7920	10550	5690	8120	8313.15	0.50	-1986	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	766	-5.54	0.40	12	0.11	-1473.00	20528.00	26050	20240312	-68.68	6510	20241210	25.35	10000	-18.40	20250116	7640	6.81	20250102	26050	-68.68	20240312	6510	25.35	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
11	20250305	150644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8210	90	2	1.11	84493000	10156	222.23	7920	8700	7920	10550	5690	8120	8319.52	0.50	-1902	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	771	-5.57	0.40	12	0.11	-1473.00	20528.00	26050	20240312	-68.48	6510	20241210	26.11	10000	-17.90	20250116	7640	7.46	20250102	26050	-68.48	20240312	6510	26.11	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
12	20250305	140642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8230	110	2	1.35	77679920	9324	204.03	7920	8700	7920	10550	5690	8120	8331.18	0.50	-1770	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	772	-5.59	0.40	12	0.10	-1473.00	20528.00	26050	20240312	-68.41	6510	20241210	26.42	10000	-17.70	20250116	7640	7.72	20250102	26050	-68.41	20240312	6510	26.42	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
13	20250305	130640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8270	150	2	1.85	75875540	9105	199.23	7920	8700	7920	10550	5690	8120	8333.39	0.50	-1723	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	776	-5.61	0.40	12	0.10	-1473.00	20528.00	26050	20240312	-68.25	6510	20241210	27.04	10000	-17.30	20250116	7640	8.25	20250102	26050	-68.25	20240312	6510	27.04	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
14	20250305	120643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8200	80	2	0.99	73301850	8792	192.39	7920	8700	7920	10550	5690	8120	8337.34	0.50	-1564	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	770	-5.57	0.40	12	0.09	-1473.00	20528.00	26050	20240312	-68.52	6510	20241210	25.96	10000	-18.00	20250116	7640	7.33	20250102	26050	-68.52	20240312	6510	25.96	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
15	20250305	110638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8230	110	2	1.35	70410420	8440	184.68	7920	8700	7920	10550	5690	8120	8342.47	0.50	-1511	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	772	-5.59	0.40	12	0.09	-1473.00	20528.00	26050	20240312	-68.41	6510	20241210	26.42	10000	-17.70	20250116	7640	7.72	20250102	26050	-68.41	20240312	6510	26.42	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
16	20250305	100642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8240	120	2	1.48	69036190	8273	181.03	7920	8700	7920	10550	5690	8120	8344.76	0.50	-1442	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	773	-5.59	0.40	12	0.09	-1473.00	20528.00	26050	20240312	-68.37	6510	20241210	26.57	10000	-17.60	20250116	7640	7.85	20250102	26050	-68.37	20240312	6510	26.57	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
17	20250305	090639	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8080	-40	5	-0.49	8325210	1047	22.91	7920	8210	7920	10550	5690	8120	7951.49	0.50	41	8446	8282	8196	8032	7946	8240	7990	47	2430	500	5520	10	1	9385844	758	-5.49	0.39	12	0.01	-1473.00	20528.00	26050	20240312	-68.98	6510	20241210	24.12	10000	-19.20	20250116	7640	5.76	20250102	26050	-68.98	20240312	6510	24.12	20241210	2.26	N	088390	500	46 억	47261	N	N	N	N
18	20250304	160634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8120	-210	5	-2.52	36801270	4509	58.44	8200	8360	8110	10820	5840	8330	8161.74	0.52	-1325	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	762	-5.51	0.40	12	0.05	-1473.00	20528.00	26050	20240312	-68.83	6510	20241210	24.73	10000	-18.80	20250116	7640	6.28	20250102	26050	-68.83	20240312	6510	24.73	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
19	20250304	150630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8150	-180	5	-2.16	34049870	4171	54.06	8200	8360	8110	10820	5840	8330	8163.48	0.52	-1193	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	765	-5.53	0.40	12	0.04	-1473.00	20528.00	26050	20240312	-68.71	6510	20241210	25.19	10000	-18.50	20250116	7640	6.68	20250102	26050	-68.71	20240312	6510	25.19	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
20	20250304	140634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8130	-200	5	-2.40	19928590	2434	31.55	8200	8360	8110	10820	5840	8330	8187.59	0.52	-1066	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	763	-5.52	0.40	12	0.03	-1473.00	20528.00	26050	20240312	-68.79	6510	20241210	24.88	10000	-18.70	20250116	7640	6.41	20250102	26050	-68.79	20240312	6510	24.88	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
21	20250304	130632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8120	-210	5	-2.52	19317720	2359	30.58	8200	8360	8110	10820	5840	8330	8188.94	0.52	-995	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	762	-5.51	0.40	12	0.03	-1473.00	20528.00	26050	20240312	-68.83	6510	20241210	24.73	10000	-18.80	20250116	7640	6.28	20250102	26050	-68.83	20240312	6510	24.73	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
22	20250304	120631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8140	-190	5	-2.28	14261030	1738	22.53	8200	8360	8110	10820	5840	8330	8205.43	0.52	-683	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	764	-5.53	0.40	12	0.02	-1473.00	20528.00	26050	20240312	-68.75	6510	20241210	25.04	10000	-18.60	20250116	7640	6.54	20250102	26050	-68.75	20240312	6510	25.04	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
23	20250304	110633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8160	-170	5	-2.04	10295930	1253	16.24	8200	8360	8110	10820	5840	8330	8217.02	0.52	-660	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	766	-5.54	0.40	12	0.01	-1473.00	20528.00	26050	20240312	-68.68	6510	20241210	25.35	10000	-18.40	20250116	7640	6.81	20250102	26050	-68.68	20240312	6510	25.35	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
24	20250304	100630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8330	0	3	0.00	9417270	1146	14.85	8200	8360	8110	10820	5840	8330	8217.51	0.52	-594	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	782	-5.66	0.41	12	0.01	-1473.00	20528.00	26050	20240312	-68.02	6510	20241210	27.96	10000	-16.70	20250116	7640	9.03	20250102	26050	-68.02	20240312	6510	27.96	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N
25	20250304	090628	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	8200	-130	5	-1.56	1918920	234	3.03	8200	8320	8200	10820	5840	8330	8200.51	0.52	-134	8803	8566	8443	8206	8083	8505	8145	47	2490	500	5660	10	1	9385844	770	-5.57	0.40	12	0.00	-1473.00	20528.00	26050	20240312	-68.52	6510	20241210	25.96	10000	-18.00	20250116	7640	7.33	20250102	26050	-68.52	20240312	6510	25.96	20241210	2.27	N	088390	500	46 억	48576	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History