KissMeData/257370/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	161002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	-10	5	-0.30	33739024	9929	42.08	3420	3470	3355	4400	2370	3385	3398.03	0.74	-1484	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	422	-12.78	1.52	12	0.08	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3140	7.48	20250203	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	91966	N	N	N	N
3	20250306	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3365	-20	5	-0.59	33509594	9861	41.79	3420	3470	3355	4400	2370	3385	3398.19	0.74	-1473	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	421	-12.75	1.51	12	0.08	-264.00	2226.00	10840	20241010	-68.96	3130	20241112	7.51	3835	-12.26	20250106	3140	7.17	20250203	10840	-68.96	20241010	3130	7.51	20241112	N	257370	500	62 억	91966	N	N	N	N
4	20250306	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	-10	5	-0.30	29925429	8799	37.29	3420	3470	3355	4400	2370	3385	3401.00	0.74	-987	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	422	-12.78	1.52	12	0.07	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3140	7.48	20250203	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	91966	N	N	N	N
5	20250306	131002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	-10	5	-0.30	24800209	7277	30.84	3420	3470	3355	4400	2370	3385	3408.03	0.74	-1222	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	422	-12.78	1.52	12	0.06	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3140	7.48	20250203	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	91966	N	N	N	N
6	20250306	121001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3405	20	2	0.59	19969229	5846	24.78	3420	3470	3385	4400	2370	3385	3415.88	0.74	-883	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	426	-12.90	1.53	12	0.05	-264.00	2226.00	10840	20241010	-68.59	3130	20241112	8.79	3835	-11.21	20250106	3140	8.44	20250203	10840	-68.59	20241010	3130	8.79	20241112	N	257370	500	62 억	91966	N	N	N	N
7	20250306	110958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	25	2	0.74	17452439	5105	21.64	3420	3470	3385	4400	2370	3385	3418.70	0.74	-906	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	426	-12.92	1.53	12	0.04	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	3835	-11.08	20250106	3140	8.60	20250203	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	91966	N	N	N	N
8	20250306	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	25	2	0.74	11626799	3401	14.41	3420	3470	3385	4400	2370	3385	3418.64	0.74	-544	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	426	-12.92	1.53	12	0.03	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	3835	-11.08	20250106	3140	8.60	20250203	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	91966	N	N	N	N
9	20250306	091004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	65	2	1.92	3804379	1110	4.70	3420	3450	3417	4400	2370	3385	3427.37	0.74	14	3448	3416	3378	3346	3308	3397	3327	63	1015	500	2030	5	1	12504861	431	-13.07	1.55	12	0.01	-264.00	2226.00	10840	20241010	-68.17	3130	20241112	10.22	3835	-10.04	20250106	3140	9.87	20250203	10840	-68.17	20241010	3130	10.22	20241112	N	257370	500	62 억	91966	N	N	N	N
10	20250305	160950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	10	2	0.30	79179553	23595	92.13	3410	3410	3340	4385	2365	3375	3355.78	0.71	3441	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	423	-12.82	1.52	12	0.19	-264.00	2226.00	10840	20241010	-68.77	3130	20241112	8.15	3835	-11.73	20250106	3140	7.80	20250203	10840	-68.77	20241010	3130	8.15	20241112	N	257370	500	62 억	88884	N	N	N	N
11	20250305	150954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	10	2	0.30	76185508	22710	88.68	3410	3410	3340	4385	2365	3375	3354.71	0.71	3324	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	423	-12.82	1.52	12	0.18	-264.00	2226.00	10840	20241010	-68.77	3130	20241112	8.15	3835	-11.73	20250106	3140	7.80	20250203	10840	-68.77	20241010	3130	8.15	20241112	N	257370	500	62 억	88884	N	N	N	N
12	20250305	140953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	0	3	0.00	73175268	21818	85.19	3410	3410	3340	4385	2365	3375	3353.89	0.71	2741	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	422	-12.78	1.52	12	0.17	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3140	7.48	20250203	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	88884	N	N	N	N
13	20250305	130949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-20	5	-0.59	66925118	19961	77.94	3410	3410	3340	4385	2365	3375	3352.79	0.71	2527	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	420	-12.71	1.51	12	0.16	-264.00	2226.00	10840	20241010	-69.05	3130	20241112	7.19	3835	-12.52	20250106	3140	6.85	20250203	10840	-69.05	20241010	3130	7.19	20241112	N	257370	500	62 억	88884	N	N	N	N
14	20250305	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-20	5	-0.59	63995676	19087	74.53	3410	3410	3340	4385	2365	3375	3352.84	0.71	2400	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	420	-12.71	1.51	12	0.15	-264.00	2226.00	10840	20241010	-69.05	3130	20241112	7.19	3835	-12.52	20250106	3140	6.85	20250203	10840	-69.05	20241010	3130	7.19	20241112	N	257370	500	62 억	88884	N	N	N	N
15	20250305	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3367	-8	5	-0.24	41495014	12363	48.27	3410	3410	3345	4385	2365	3375	3356.39	0.71	2010	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	421	-12.75	1.51	12	0.10	-264.00	2226.00	10840	20241010	-68.94	3130	20241112	7.57	3835	-12.20	20250106	3140	7.23	20250203	10840	-68.94	20241010	3130	7.57	20241112	N	257370	500	62 억	88884	N	N	N	N
16	20250305	100950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3370	-5	5	-0.15	31758270	9459	36.93	3410	3410	3350	4385	2365	3375	3357.47	0.71	2101	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	421	-12.77	1.51	12	0.08	-264.00	2226.00	10840	20241010	-68.91	3130	20241112	7.67	3835	-12.13	20250106	3140	7.32	20250203	10840	-68.91	20241010	3130	7.67	20241112	N	257370	500	62 억	88884	N	N	N	N
17	20250305	090950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3405	30	2	0.89	6363005	1891	7.38	3410	3410	3360	4385	2365	3375	3364.89	0.71	644	3478	3426	3363	3311	3248	3452	3337	63	1010	500	2020	5	1	12504861	426	-12.90	1.53	12	0.02	-264.00	2226.00	10840	20241010	-68.59	3130	20241112	8.79	3835	-11.21	20250106	3140	8.44	20250203	10840	-68.59	20241010	3130	8.79	20241112	N	257370	500	62 억	88884	N	N	N	N
18	20250304	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	-5	5	-0.15	86056335	25606	82.92	3340	3415	3300	4390	2370	3380	3360.79	0.72	-577	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	422	-12.78	1.52	12	0.20	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3140	7.48	20250203	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	89843	N	N	N	N
19	20250304	150936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3400	20	2	0.59	70314870	20966	67.90	3340	3405	3300	4390	2370	3380	3353.76	0.72	-1388	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	425	-12.88	1.53	12	0.17	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	3835	-11.34	20250106	3140	8.28	20250203	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	89843	N	N	N	N
20	20250304	140941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3400	20	2	0.59	58712690	17546	56.82	3340	3405	3300	4390	2370	3380	3346.22	0.72	-1459	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	425	-12.88	1.53	12	0.14	-264.00	2226.00	10840	20241010	-68.63	3130	20241112	8.63	3835	-11.34	20250106	3140	8.28	20250203	10840	-68.63	20241010	3130	8.63	20241112	N	257370	500	62 억	89843	N	N	N	N
21	20250304	130937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	15	2	0.44	44702775	13419	43.46	3340	3395	3300	4390	2370	3380	3331.30	0.72	-1551	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	425	-12.86	1.53	12	0.11	-264.00	2226.00	10840	20241010	-68.68	3130	20241112	8.47	3835	-11.47	20250106	3140	8.12	20250203	10840	-68.68	20241010	3130	8.47	20241112	N	257370	500	62 억	89843	N	N	N	N
22	20250304	120935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	15	2	0.44	39664140	11922	38.61	3340	3395	3300	4390	2370	3380	3326.97	0.72	-1785	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	425	-12.86	1.53	12	0.10	-264.00	2226.00	10840	20241010	-68.68	3130	20241112	8.47	3835	-11.47	20250106	3140	8.12	20250203	10840	-68.68	20241010	3130	8.47	20241112	N	257370	500	62 억	89843	N	N	N	N
23	20250304	110939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3390	10	2	0.30	36346750	10942	35.43	3340	3395	3300	4390	2370	3380	3321.76	0.72	-1888	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	424	-12.84	1.52	12	0.09	-264.00	2226.00	10840	20241010	-68.73	3130	20241112	8.31	3835	-11.60	20250106	3140	7.96	20250203	10840	-68.73	20241010	3130	8.31	20241112	N	257370	500	62 억	89843	N	N	N	N
24	20250304	100933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-25	5	-0.74	31558350	9517	30.82	3340	3380	3300	4390	2370	3380	3316.00	0.72	-1883	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	420	-12.71	1.51	12	0.08	-264.00	2226.00	10840	20241010	-69.05	3130	20241112	7.19	3835	-12.52	20250106	3140	6.85	20250203	10840	-69.05	20241010	3130	7.19	20241112	N	257370	500	62 억	89843	N	N	N	N
25	20250304	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3330	-50	5	-1.48	12340235	3719	12.04	3340	3380	3300	4390	2370	3380	3318.16	0.72	-1573	3510	3445	3405	3340	3300	3425	3320	63	1010	500	2020	5	1	12504861	416	-12.61	1.50	12	0.03	-264.00	2226.00	10840	20241010	-69.28	3130	20241112	6.39	3835	-13.17	20250106	3140	6.05	20250203	10840	-69.28	20241010	3130	6.39	20241112	N	257370	500	62 억	89843	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History