KissMeData/251970/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250306	160958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44150	2750	2	6.64	5472578425	125142	162.08	42250	44500	41250	53800	29000	41400	43730.74	10.96	37230	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5475	20.28	2.30	12	1.01	2177.00	19205.00	50900	20240730	-13.26	21100	20240327	109.24	48950	-9.81	20250124	40350	9.42	20250218	50900	-13.26	20240730	21100	109.24	20240327	0.50	N	251970	500	62 억	1358980	N	N	686	N	N
3	20250306	150957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44050	2650	2	6.40	5281770525	120817	156.48	42250	44500	41250	53800	29000	41400	43717.11	10.96	37458	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5462	20.23	2.29	12	0.97	2177.00	19205.00	50900	20240730	-13.46	21100	20240327	108.77	48950	-10.01	20250124	40350	9.17	20250218	50900	-13.46	20240730	21100	108.77	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
4	20250306	140956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	44250	2850	2	6.88	4611324975	105604	136.77	42250	44500	41250	53800	29000	41400	43666.20	10.96	33957	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5487	20.33	2.30	12	0.85	2177.00	19205.00	50900	20240730	-13.06	21100	20240327	109.72	48950	-9.60	20250124	40350	9.67	20250218	50900	-13.06	20240730	21100	109.72	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
5	20250306	130957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43950	2550	2	6.16	3180610650	73292	94.92	42250	44100	41250	53800	29000	41400	43396.42	10.96	22271	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5450	20.19	2.29	12	0.59	2177.00	19205.00	50900	20240730	-13.65	21100	20240327	108.29	48950	-10.21	20250124	40350	8.92	20250218	50900	-13.65	20240730	21100	108.29	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
6	20250306	120957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43650	2250	2	5.43	2670656725	61626	79.82	42250	44100	41250	53800	29000	41400	43336.53	10.96	20030	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5413	20.05	2.27	12	0.50	2177.00	19205.00	50900	20240730	-14.24	21100	20240327	106.87	48950	-10.83	20250124	40350	8.18	20250218	50900	-14.24	20240730	21100	106.87	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
7	20250306	110954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43800	2400	2	5.80	2071280325	47928	62.07	42250	44100	41250	53800	29000	41400	43216.50	10.96	18351	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5431	20.12	2.28	12	0.39	2177.00	19205.00	50900	20240730	-13.95	21100	20240327	107.58	48950	-10.52	20250124	40350	8.55	20250218	50900	-13.95	20240730	21100	107.58	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
8	20250306	100956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	43500	2100	2	5.07	1053584450	24685	31.97	42250	43850	41250	53800	29000	41400	42681.16	10.96	11560	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5394	19.98	2.27	12	0.20	2177.00	19205.00	50900	20240730	-14.54	21100	20240327	106.16	48950	-11.13	20250124	40350	7.81	20250218	50900	-14.54	20240730	21100	106.16	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
9	20250306	090959	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	250	2	0.60	81138250	1954	2.53	42250	42250	41250	53800	29000	41400	41524.18	10.96	-575	43066	42232	41616	40782	40166	41925	40475	62	12400	500	30630	50	1	12400000	5165	19.13	2.17	12	0.02	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	48950	-14.91	20250124	40350	3.22	20250218	50900	-18.17	20240730	21100	97.39	20240327	0.50	N	251970	500	62 억	1358980	N	N	1271	N	N
10	20250305	160946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41400	50	2	0.12	3196801950	77127	115.29	41750	42450	41000	53700	28950	41350	41448.55	10.80	13216	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5134	19.02	2.16	12	0.62	2177.00	19205.00	50900	20240730	-18.66	21100	20240327	96.21	48950	-15.42	20250124	40350	2.60	20250218	50900	-18.66	20240730	21100	96.21	20240327	0.51	N	251970	500	62 억	1338806	N	N	1271	N	N
11	20250305	150950	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	350	2	0.85	3086722950	74477	111.33	41750	42450	41000	53700	28950	41350	41445.32	10.80	13115	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5171	19.15	2.17	12	0.60	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	48950	-14.81	20250124	40350	3.35	20250218	50900	-18.07	20240730	21100	97.63	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
12	20250305	140949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41550	200	2	0.48	2477049600	59777	89.36	41750	42450	41000	53700	28950	41350	41438.17	10.80	8165	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5152	19.09	2.16	12	0.48	2177.00	19205.00	50900	20240730	-18.37	21100	20240327	96.92	48950	-15.12	20250124	40350	2.97	20250218	50900	-18.37	20240730	21100	96.92	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
13	20250305	130945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41250	-100	5	-0.24	1838139700	44267	66.17	41750	42450	41050	53700	28950	41350	41523.93	10.80	6166	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5115	18.95	2.15	12	0.36	2177.00	19205.00	50900	20240730	-18.96	21100	20240327	95.50	48950	-15.73	20250124	40350	2.23	20250218	50900	-18.96	20240730	21100	95.50	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
14	20250305	120947	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41100	-250	5	-0.60	1407889000	33837	50.58	41750	42450	41050	53700	28950	41350	41607.97	10.80	2983	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5096	18.88	2.14	12	0.27	2177.00	19205.00	50900	20240730	-19.25	21100	20240327	94.79	48950	-16.04	20250124	40350	1.86	20250218	50900	-19.25	20240730	21100	94.79	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
15	20250305	110942	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	0	3	0.00	979804725	23451	35.05	41750	42450	41100	53700	28950	41350	41780.94	10.80	1513	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5127	18.99	2.15	12	0.19	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	48950	-15.53	20250124	40350	2.48	20250218	50900	-18.76	20240730	21100	95.97	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
16	20250305	100946	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42100	750	2	1.81	539033875	12879	19.25	41750	42450	41100	53700	28950	41350	41853.71	10.80	1273	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5220	19.34	2.19	12	0.10	2177.00	19205.00	50900	20240730	-17.29	21100	20240327	99.53	48950	-13.99	20250124	40350	4.34	20250218	50900	-17.29	20240730	21100	99.53	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
17	20250305	090945	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41700	350	2	0.85	132908900	3210	4.80	41750	41800	41100	53700	28950	41350	41404.64	10.80	-1211	43483	42416	41883	40816	40283	42150	40550	62	12350	500	30590	50	1	12400000	5171	19.15	2.17	12	0.03	2177.00	19205.00	50900	20240730	-18.07	21100	20240327	97.63	48950	-14.81	20250124	40350	3.35	20250218	50900	-18.07	20240730	21100	97.63	20240327	0.51	N	251970	500	62 억	1338806	N	N	567	N	N
18	20250304	160936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41350	-1650	5	-3.84	2807305525	66836	143.14	42550	42950	41350	55900	30100	43000	42003.66	10.77	2306	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5127	18.99	2.15	12	0.54	2177.00	19205.00	50900	20240730	-18.76	21100	20240327	95.97	48950	-15.53	20250124	40350	2.48	20250218	50900	-18.76	20240730	21100	95.97	20240327	0.52	N	251970	500	62 억	1334948	N	N	567	N	N
19	20250304	150932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41500	-1500	5	-3.49	2662118425	63331	135.64	42550	42950	41500	55900	30100	43000	42034.98	10.77	2491	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5146	19.06	2.16	12	0.51	2177.00	19205.00	50900	20240730	-18.47	21100	20240327	96.68	48950	-15.22	20250124	40350	2.85	20250218	50900	-18.47	20240730	21100	96.68	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
20	20250304	140937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	41650	-1350	5	-3.14	2163586125	51374	110.03	42550	42950	41600	55900	30100	43000	42114.40	10.77	1727	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5165	19.13	2.17	12	0.41	2177.00	19205.00	50900	20240730	-18.17	21100	20240327	97.39	48950	-14.91	20250124	40350	3.22	20250218	50900	-18.17	20240730	21100	97.39	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
21	20250304	130933	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42000	-1000	5	-2.33	1381893225	32742	70.12	42550	42950	41650	55900	30100	43000	42205.50	10.77	-4130	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5208	19.29	2.19	12	0.26	2177.00	19205.00	50900	20240730	-17.49	21100	20240327	99.05	48950	-14.20	20250124	40350	4.09	20250218	50900	-17.49	20240730	21100	99.05	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
22	20250304	120931	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42100	-900	5	-2.09	1080450175	25573	54.77	42550	42950	41650	55900	30100	43000	42249.62	10.77	-5179	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5220	19.34	2.19	12	0.21	2177.00	19205.00	50900	20240730	-17.29	21100	20240327	99.53	48950	-13.99	20250124	40350	4.34	20250218	50900	-17.29	20240730	21100	99.53	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
23	20250304	110935	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42200	-800	5	-1.86	724669325	17090	36.60	42550	42950	41850	55900	30100	43000	42403.09	10.77	-5211	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5233	19.38	2.20	12	0.14	2177.00	19205.00	50900	20240730	-17.09	21100	20240327	100.00	48950	-13.79	20250124	40350	4.58	20250218	50900	-17.09	20240730	21100	100.00	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
24	20250304	100929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42350	-650	5	-1.51	408825425	9653	20.67	42550	42950	41850	55900	30100	43000	42352.10	10.77	-2979	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5251	19.45	2.21	12	0.08	2177.00	19205.00	50900	20240730	-16.80	21100	20240327	100.71	48950	-13.48	20250124	40350	4.96	20250218	50900	-16.80	20240730	21100	100.71	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N
25	20250304	090926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	42350	-650	5	-1.51	76531875	1803	3.86	42550	42950	42200	55900	30100	43000	42446.66	10.77	403	44933	43966	43033	42066	41133	44450	42550	62	12900	500	31820	50	1	12400000	5251	19.45	2.21	12	0.01	2177.00	19205.00	50900	20240730	-16.80	21100	20240327	100.71	48950	-13.48	20250124	40350	4.96	20250218	50900	-16.80	20240730	21100	100.71	20240327	0.52	N	251970	500	62 억	1334948	N	N	1292	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History