KissMeData/110020/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250306	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	30	2	1.07	125077399	44330	150.93	2800	2870	2780	3645	1965	2805	2821.51	1.43	1092	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	257	-3.29	3.41	12	0.49	-861.00	831.00	8700	20240318	-67.41	1966	20241112	44.20	3100	-8.55	20250205	2185	29.75	20250102	8700	-67.41	20240318	1966	44.20	20241112	N	110020	500	45 억	129780	N	N	N	N
3	20250306	150739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	15	2	0.53	114339134	40533	138.00	2800	2870	2780	3645	1965	2805	2820.89	1.43	911	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.28	3.39	12	0.45	-861.00	831.00	8700	20240318	-67.59	1966	20241112	43.44	3100	-9.03	20250205	2185	29.06	20250102	8700	-67.59	20240318	1966	43.44	20241112	N	110020	500	45 억	129780	N	N	N	N
4	20250306	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-20	5	-0.71	84528864	29910	101.84	2800	2870	2780	3645	1965	2805	2826.11	1.43	464	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	252	-3.23	3.35	12	0.33	-861.00	831.00	8700	20240318	-67.99	1966	20241112	41.66	3100	-10.16	20250205	2185	27.46	20250102	8700	-67.99	20240318	1966	41.66	20241112	N	110020	500	45 억	129780	N	N	N	N
5	20250306	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	79885969	28250	96.18	2800	2870	2780	3645	1965	2805	2827.82	1.43	2124	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.31	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
6	20250306	120738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	75670930	26752	91.08	2800	2870	2780	3645	1965	2805	2828.61	1.43	3479	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.30	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
7	20250306	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	5	2	0.18	58575790	20642	70.28	2800	2870	2800	3645	1965	2805	2837.70	1.43	3018	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.26	3.38	12	0.23	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129780	N	N	N	N
8	20250306	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	10	2	0.36	53769990	18934	64.46	2800	2870	2800	3645	1965	2805	2839.86	1.43	2967	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.27	3.39	12	0.21	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129780	N	N	N	N
9	20250306	090741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	5	2	0.18	11055255	3940	13.41	2800	2840	2800	3645	1965	2805	2805.90	1.43	2789	2948	2876	2793	2721	2638	2912	2757	45	840	500	1900	5	1	9058762	255	-3.26	3.38	12	0.04	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129780	N	N	N	N
10	20250305	160731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	75	2	2.75	82604090	29371	111.21	2710	2865	2710	3545	1915	2730	2812.44	1.43	678	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	254	-3.26	3.38	12	0.32	-861.00	831.00	8700	20240318	-67.76	1966	20241112	42.68	3100	-9.52	20250205	2185	28.38	20250102	8700	-67.76	20240318	1966	42.68	20241112	N	110020	500	45 억	129103	N	N	N	N
11	20250305	150733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	100	2	3.66	72240035	25684	97.25	2710	2865	2710	3545	1915	2730	2812.65	1.43	-1841	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	256	-3.29	3.41	12	0.28	-861.00	831.00	8700	20240318	-67.47	1966	20241112	43.95	3100	-8.71	20250205	2185	29.52	20250102	8700	-67.47	20240318	1966	43.95	20241112	N	110020	500	45 억	129103	N	N	N	N
12	20250305	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	80	2	2.93	63486900	22583	85.51	2710	2865	2710	3545	1915	2730	2811.27	1.43	-2259	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	255	-3.26	3.38	12	0.25	-861.00	831.00	8700	20240318	-67.70	1966	20241112	42.93	3100	-9.35	20250205	2185	28.60	20250102	8700	-67.70	20240318	1966	42.93	20241112	N	110020	500	45 억	129103	N	N	N	N
13	20250305	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	65	2	2.38	57326735	20389	77.20	2710	2865	2710	3545	1915	2730	2811.65	1.43	-2222	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	253	-3.25	3.36	12	0.23	-861.00	831.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	129103	N	N	N	N
14	20250305	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2780	50	2	1.83	55579540	19762	74.83	2710	2865	2710	3545	1915	2730	2812.45	1.43	-2653	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	252	-3.23	3.35	12	0.22	-861.00	831.00	8700	20240318	-68.05	1966	20241112	41.40	3100	-10.32	20250205	2185	27.23	20250102	8700	-68.05	20240318	1966	41.40	20241112	N	110020	500	45 억	129103	N	N	N	N
15	20250305	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	70	2	2.56	51466215	18289	69.25	2710	2865	2710	3545	1915	2730	2814.05	1.43	-2656	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	254	-3.25	3.37	12	0.20	-861.00	831.00	8700	20240318	-67.82	1966	20241112	42.42	3100	-9.68	20250205	2185	28.15	20250102	8700	-67.82	20240318	1966	42.42	20241112	N	110020	500	45 억	129103	N	N	N	N
16	20250305	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	105	2	3.85	18371830	6604	25.01	2710	2835	2710	3545	1915	2730	2781.92	1.43	-2936	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	257	-3.29	3.41	12	0.07	-861.00	831.00	8700	20240318	-67.41	1966	20241112	44.20	3100	-8.55	20250205	2185	29.75	20250102	8700	-67.41	20240318	1966	44.20	20241112	N	110020	500	45 억	129103	N	N	N	N
17	20250305	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2815	85	2	3.11	4670585	1700	6.44	2710	2815	2710	3545	1915	2730	2747.40	1.43	654	2970	2850	2770	2650	2570	2830	2630	45	815	500	1850	5	1	9058762	255	-3.27	3.39	12	0.02	-861.00	831.00	8700	20240318	-67.64	1966	20241112	43.18	3100	-9.19	20250205	2185	28.83	20250102	8700	-67.64	20240318	1966	43.18	20241112	N	110020	500	45 억	129103	N	N	N	N
18	20250304	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2730	0	3	0.00	72799794	26358	52.22	2730	2890	2690	3545	1915	2730	2761.96	1.38	3842	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	247	-3.17	3.29	12	0.29	-861.00	831.00	8700	20240318	-68.62	1966	20241112	38.86	3100	-11.94	20250205	2185	24.94	20250102	8700	-68.62	20240318	1966	38.86	20241112	N	110020	500	45 억	125261	N	N	N	N
19	20250304	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	40	2	1.47	70782794	25622	50.76	2730	2890	2690	3545	1915	2730	2762.58	1.38	3707	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	251	-3.22	3.33	12	0.28	-861.00	831.00	8700	20240318	-68.16	1966	20241112	40.90	3100	-10.65	20250205	2185	26.77	20250102	8700	-68.16	20240318	1966	40.90	20241112	N	110020	500	45 억	125261	N	N	N	N
20	20250304	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	15	2	0.55	69556194	25173	49.87	2730	2890	2690	3545	1915	2730	2763.13	1.38	3832	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	249	-3.19	3.30	12	0.28	-861.00	831.00	8700	20240318	-68.45	1966	20241112	39.62	3100	-11.45	20250205	2185	25.63	20250102	8700	-68.45	20240318	1966	39.62	20241112	N	110020	500	45 억	125261	N	N	N	N
21	20250304	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	20	2	0.73	57571584	20779	41.17	2730	2890	2690	3545	1915	2730	2770.66	1.38	1126	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	249	-3.19	3.31	12	0.23	-861.00	831.00	8700	20240318	-68.39	1966	20241112	39.88	3100	-11.29	20250205	2185	25.86	20250102	8700	-68.39	20240318	1966	39.88	20241112	N	110020	500	45 억	125261	N	N	N	N
22	20250304	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	30	2	1.10	51271999	18499	36.65	2730	2890	2690	3545	1915	2730	2771.61	1.38	1126	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	250	-3.21	3.32	12	0.20	-861.00	831.00	8700	20240318	-68.28	1966	20241112	40.39	3100	-10.97	20250205	2185	26.32	20250102	8700	-68.28	20240318	1966	40.39	20241112	N	110020	500	45 억	125261	N	N	N	N
23	20250304	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	65	2	2.38	45336924	16344	32.38	2730	2890	2690	3545	1915	2730	2773.92	1.38	1121	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	253	-3.25	3.36	12	0.18	-861.00	831.00	8700	20240318	-67.87	1966	20241112	42.17	3100	-9.84	20250205	2185	27.92	20250102	8700	-67.87	20240318	1966	42.17	20241112	N	110020	500	45 억	125261	N	N	N	N
24	20250304	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	140	2	5.13	25462374	9158	18.14	2730	2890	2690	3545	1915	2730	2780.34	1.38	285	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	260	-3.33	3.45	12	0.10	-861.00	831.00	8700	20240318	-67.01	1966	20241112	45.98	3100	-7.42	20250205	2185	31.35	20250102	8700	-67.01	20240318	1966	45.98	20241112	N	110020	500	45 억	125261	N	N	N	N
25	20250304	090716	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	-40	5	-1.47	6120135	2247	4.45	2730	2730	2690	3545	1915	2730	2723.69	1.38	842	2853	2791	2728	2666	2603	2760	2635	45	815	500	1850	5	1	9058762	244	-3.12	3.24	12	0.02	-861.00	831.00	8700	20240318	-69.08	1966	20241112	36.83	3100	-13.23	20250205	2185	23.11	20250102	8700	-69.08	20240318	1966	36.83	20241112	N	110020	500	45 억	125261	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History