KissMeData/236030/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +09:00

10 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250306	160943	57	100.00	KONEX	N	N	N	N	N	998	49	2	5.16	104791	105	99.06	999	999	998	1091	807	949	998.01	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.01	-332.00	705.00	4990	20240222	-80.00	450	20240820	121.78	1100	-9.27	20250102	743	34.32	20250228	4940	-79.80	20240314	450	121.78	20240820	N	236030	500	10 억	N	N	N	N
3	20250306	150942	57	100.00	KONEX	N	N	N	N	N	998	49	2	5.16	104791	105	99.06	999	999	998	1091	807	949	998.01	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.01	-332.00	705.00	4990	20240222	-80.00	450	20240820	121.78	1100	-9.27	20250102	743	34.32	20250228	4940	-79.80	20240314	450	121.78	20240820	N	236030	500	10 억	N	N	N	N
4	20250306	140941	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
5	20250306	130942	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
6	20250306	120942	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
7	20250306	110939	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
8	20250306	100941	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
9	20250306	090944	57	100.00	KONEX	N	N	N	N	N	999	50	2	5.27	999	1	0.94	999	999	999	1091	807	949	999.00	949	949	949	949	949	949	949	10	142	500	560	1	1	2033332	20	-3.01	1.42	12	0.00	-332.00	705.00	4990	20240222	-79.98	450	20240820	122.00	1100	-9.18	20250102	743	34.45	20250228	4940	-79.78	20240314	450	122.00	20240820	N	236030	500	10 억	N	N	N	N
10	20250305	160932	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	100594	106	883.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.01	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
11	20250305	150935	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	100594	106	883.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.01	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
12	20250305	140934	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	100594	106	883.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.01	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
13	20250305	130930	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	100594	106	883.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.01	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
14	20250305	120932	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	949	1	8.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.00	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
15	20250305	110927	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	949	1	8.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.00	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
16	20250305	100931	57	100.00	KONEX	N	N	N	N	N	949	49	2	5.44	949	1	8.33	949	949	949	1035	765	900	949.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	19	-2.86	1.35	12	0.00	-332.00	705.00	4990	20240222	-80.98	450	20240820	110.89	1100	-13.73	20250102	743	27.73	20250228	4940	-80.79	20240314	450	110.89	20240820	N	236030	500	10 억	N	N	N	N
17	20250305	090930	57	100.00	KONEX	N	N	N	N	N	900	0	3	0.00	0	0	0.00	0	0	0	1035	765	900	0.00	900	900	900	900	900	900	900	10	135	500	540	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
18	20250304	160922	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
19	20250304	150918	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
20	20250304	140922	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
21	20250304	130919	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
22	20250304	120917	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
23	20250304	110920	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
24	20250304	100915	57	100.00	KONEX	N	N	N	N	N	900	29	2	3.33	10800	12	2.33	900	900	900	1001	741	871	900.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.71	1.28	12	0.00	-332.00	705.00	4990	20240222	-81.96	450	20240820	100.00	1100	-18.18	20250102	743	21.13	20250228	4940	-81.78	20240314	450	100.00	20240820	N	236030	500	10 억	N	N	N	N
25	20250304	090912	57	100.00	KONEX	N	N	N	N	N	871	0	3	0.00	0	0	0.00	0	0	0	1001	741	871	0.00	959	915	829	785	699	872	742	10	130	500	520	1	1	2033332	18	-2.62	1.24	12	0.00	-332.00	705.00	4990	20240222	-82.55	450	20240820	93.56	1100	-20.82	20250102	743	17.23	20250228	4940	-82.37	20240314	450	93.56	20240820	N	236030	500	10 억	N	N	N	N

10 KiB Raw Blame History

10 KiB

Raw Blame History