KissMeData/102120/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	investmentCareful	shortOverheated
2	20250306	160727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11730	-750	5	-6.01	4333814195	360813	76.04	12700	12730	11730	16220	8740	12480	12010.27	0.99	-59263	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2086	-16.61	1.80	12	2.03	-706.00	6499.00	21800	20240222	-46.19	6500	20241209	80.46	16000	-26.69	20250214	7390	58.73	20250102	19860	-40.94	20240402	6500	80.46	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
3	20250306	150726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11770	-710	5	-5.69	3966558865	329557	69.45	12700	12730	11760	16220	8740	12480	12034.86	0.99	-61020	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2093	-16.67	1.81	12	1.85	-706.00	6499.00	21800	20240222	-46.01	6500	20241209	81.08	16000	-26.44	20250214	7390	59.27	20250102	19860	-40.74	20240402	6500	81.08	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
4	20250306	140725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11880	-600	5	-4.81	3508638615	290824	61.29	12700	12730	11850	16220	8740	12480	12063.23	0.99	-55141	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2112	-16.83	1.83	12	1.64	-706.00	6499.00	21800	20240222	-45.50	6500	20241209	82.77	16000	-25.75	20250214	7390	60.76	20250102	19860	-40.18	20240402	6500	82.77	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
5	20250306	130727	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11870	-610	5	-4.89	3267696915	270516	57.01	12700	12730	11850	16220	8740	12480	12078.20	0.99	-56055	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2111	-16.81	1.83	12	1.52	-706.00	6499.00	21800	20240222	-45.55	6500	20241209	82.62	16000	-25.81	20250214	7390	60.62	20250102	19860	-40.23	20240402	6500	82.62	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
6	20250306	120726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11920	-560	5	-4.49	2855492780	235825	49.70	12700	12730	11880	16220	8740	12480	12107.15	0.99	-49629	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2119	-16.88	1.83	12	1.33	-706.00	6499.00	21800	20240222	-45.32	6500	20241209	83.38	16000	-25.50	20250214	7390	61.30	20250102	19860	-39.98	20240402	6500	83.38	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
7	20250306	110723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12040	-440	5	-3.53	2598659120	214338	45.17	12700	12730	11880	16220	8740	12480	12122.67	0.99	-45967	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2141	-17.05	1.85	12	1.21	-706.00	6499.00	21800	20240222	-44.77	6500	20241209	85.23	16000	-24.75	20250214	7390	62.92	20250102	19860	-39.38	20240402	6500	85.23	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
8	20250306	100725	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	11930	-550	5	-4.41	2196974585	180725	38.09	12700	12730	11880	16220	8740	12480	12154.89	0.99	-48317	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2121	-16.90	1.84	12	1.02	-706.00	6499.00	21800	20240222	-45.28	6500	20241209	83.54	16000	-25.44	20250214	7390	61.43	20250102	19860	-39.93	20240402	6500	83.54	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
9	20250306	090729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12400	-80	5	-0.64	468362935	37206	7.84	12700	12730	12390	16220	8740	12480	12590.97	0.99	-11993	12993	12736	12423	12166	11853	12865	12295	89	3740	500	7730	10	1	17780753	2205	-17.56	1.91	12	0.21	-706.00	6499.00	21800	20240222	-43.12	6500	20241209	90.77	16000	-22.50	20250214	7390	67.79	20250102	19860	-37.56	20240402	6500	90.77	20241209	7.37	N	102120	500	88 억	175871	N	N	N	N
10	20250305	160718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12480	480	2	4.00	5776865745	464664	100.81	12270	12680	12110	15600	8400	12000	12432.73	0.63	62674	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2219	-17.68	1.92	12	2.61	-706.00	6499.00	21800	20240222	-42.75	6500	20241209	92.00	16000	-22.00	20250214	7390	68.88	20250102	19860	-37.16	20240402	6500	92.00	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
11	20250305	150720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12480	480	2	4.00	5507886965	443114	96.13	12270	12680	12110	15600	8400	12000	12430.49	0.63	62653	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2219	-17.68	1.92	12	2.49	-706.00	6499.00	21800	20240222	-42.75	6500	20241209	92.00	16000	-22.00	20250214	7390	68.88	20250102	19860	-37.16	20240402	6500	92.00	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
12	20250305	140719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12600	600	2	5.00	5080145335	408969	88.72	12270	12680	12110	15600	8400	12000	12422.40	0.63	70205	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2240	-17.85	1.94	12	2.30	-706.00	6499.00	21800	20240222	-42.20	6500	20241209	93.85	16000	-21.25	20250214	7390	70.50	20250102	19860	-36.56	20240402	6500	93.85	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
13	20250305	130717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12550	550	2	4.58	4674115320	376669	81.72	12270	12680	12110	15600	8400	12000	12409.68	0.63	79964	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2231	-17.78	1.93	12	2.12	-706.00	6499.00	21800	20240222	-42.43	6500	20241209	93.08	16000	-21.56	20250214	7390	69.82	20250102	19860	-36.81	20240402	6500	93.08	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
14	20250305	120720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12410	410	2	3.42	4166975325	335934	72.88	12270	12680	12110	15600	8400	12000	12404.81	0.63	77338	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2207	-17.58	1.91	12	1.89	-706.00	6499.00	21800	20240222	-43.07	6500	20241209	90.92	16000	-22.44	20250214	7390	67.93	20250102	19860	-37.51	20240402	6500	90.92	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
15	20250305	110715	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12510	510	2	4.25	3530605600	285113	61.85	12270	12680	12110	15600	8400	12000	12383.92	0.63	76307	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2224	-17.72	1.92	12	1.60	-706.00	6499.00	21800	20240222	-42.61	6500	20241209	92.46	16000	-21.81	20250214	7390	69.28	20250102	19860	-37.01	20240402	6500	92.46	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
16	20250305	100719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12290	290	2	2.42	1931670695	157567	34.18	12270	12500	12110	15600	8400	12000	12260.27	0.63	28052	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2185	-17.41	1.89	12	0.89	-706.00	6499.00	21800	20240222	-43.62	6500	20241209	89.08	16000	-23.19	20250214	7390	66.31	20250102	19860	-38.12	20240402	6500	89.08	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
17	20250305	090716	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12190	190	2	1.58	658546875	53371	11.58	12270	12500	12160	15600	8400	12000	12342.57	0.63	7615	12933	12466	12233	11766	11533	12350	11650	89	3600	500	7440	10	1	17780753	2167	-17.27	1.88	12	0.30	-706.00	6499.00	21800	20240222	-44.08	6500	20241209	87.54	16000	-23.81	20250214	7390	64.95	20250102	19860	-38.62	20240402	6500	87.54	20241209	7.55	N	102120	500	88 억	112805	N	N	N	N
18	20250304	160710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12000	-1140	5	-8.68	5474869115	448946	64.63	12590	12700	12000	17080	9200	13140	12195.93	0.81	-32282	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2134	-17.00	1.85	12	2.52	-706.00	6499.00	21800	20240222	-44.95	6500	20241209	84.62	16000	-25.00	20250214	7390	62.38	20250102	19860	-39.58	20240402	6500	84.62	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
19	20250304	150706	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12110	-1030	5	-7.84	4938463145	404456	58.23	12590	12700	12000	17080	9200	13140	12210.12	0.81	-31766	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2153	-17.15	1.86	12	2.27	-706.00	6499.00	21800	20240222	-44.45	6500	20241209	86.31	16000	-24.31	20250214	7390	63.87	20250102	19860	-39.02	20240402	6500	86.31	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
20	20250304	140711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12140	-1000	5	-7.61	4560664580	373328	53.74	12590	12700	12000	17080	9200	13140	12216.22	0.81	-30452	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2159	-17.20	1.87	12	2.10	-706.00	6499.00	21800	20240222	-44.31	6500	20241209	86.77	16000	-24.12	20250214	7390	64.28	20250102	19860	-38.87	20240402	6500	86.77	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
21	20250304	130708	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12160	-980	5	-7.46	4110413550	336301	48.41	12590	12700	12000	17080	9200	13140	12222.41	0.81	-32449	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2162	-17.22	1.87	12	1.89	-706.00	6499.00	21800	20240222	-44.22	6500	20241209	87.08	16000	-24.00	20250214	7390	64.55	20250102	19860	-38.77	20240402	6500	87.08	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
22	20250304	120707	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12170	-970	5	-7.38	3838544070	313940	45.19	12590	12700	12000	17080	9200	13140	12226.98	0.81	-34544	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2164	-17.24	1.87	12	1.77	-706.00	6499.00	21800	20240222	-44.17	6500	20241209	87.23	16000	-23.94	20250214	7390	64.68	20250102	19860	-38.72	20240402	6500	87.23	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
23	20250304	110709	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12120	-1020	5	-7.76	3431922665	280458	40.37	12590	12700	12000	17080	9200	13140	12236.83	0.81	-36649	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2155	-17.17	1.86	12	1.58	-706.00	6499.00	21800	20240222	-44.40	6500	20241209	86.46	16000	-24.25	20250214	7390	64.01	20250102	19860	-38.97	20240402	6500	86.46	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
24	20250304	100705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12320	-820	5	-6.24	2525687755	205623	29.60	12590	12700	12070	17080	9200	13140	12283.07	0.81	-25191	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2191	-17.45	1.90	12	1.16	-706.00	6499.00	21800	20240222	-43.49	6500	20241209	89.54	16000	-23.00	20250214	7390	66.71	20250102	19860	-37.97	20240402	6500	89.54	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N
25	20250304	090704	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12340	-800	5	-6.09	646614140	51773	7.45	12590	12700	12250	17080	9200	13140	12489.32	0.81	-6293	13973	13556	12883	12466	11793	13765	12675	89	3940	500	8140	10	1	17780753	2194	-17.48	1.90	12	0.29	-706.00	6499.00	21800	20240222	-43.39	6500	20241209	89.85	16000	-22.88	20250214	7390	66.98	20250102	19860	-37.87	20240402	6500	89.85	20241209	7.57	N	102120	500	88 억	144472	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History