KissMeData/264450/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	newHighLowPriceClassCode	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	161010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7200	0	3	0.00	82362565	11474	53.81	7290	7290	7120	9360	5040	7200	7178.08	2.95	-42	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1074	4.27	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.68	N	264450	500	76 억	439904	N	N	87	N	N
3	20250306	151009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7150	-50	5	-0.69	67142345	9356	43.88	7290	7290	7120	9360	5040	7200	7176.39	2.95	627	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1067	4.24	0.67	12	0.06	1685.00	10742.00	12933	20240227	-44.72	7100	20250305	0.70	8040	-11.07	20250103	7100	0.70	20250305	18050	-60.39	20240327	7100	0.70	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
4	20250306	141009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	35006405	4869	22.83	7290	7290	7120	9360	5040	7200	7189.65	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.03	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
5	20250306	131010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	25729115	3577	16.78	7290	7290	7120	9360	5040	7200	7192.93	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
6	20250306	121009	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	17270985	2399	11.25	7290	7290	7120	9360	5040	7200	7199.24	2.95	-222	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
7	20250306	111006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	14444520	2006	9.41	7290	7290	7120	9360	5040	7200	7200.66	2.95	-211	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
8	20250306	101008	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7190	-10	5	-0.14	11208970	1556	7.30	7290	7290	7120	9360	5040	7200	7203.71	2.95	-190	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1073	4.27	0.67	12	0.01	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
9	20250306	091012	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7230	30	2	0.42	1595010	220	1.03	7290	7290	7230	9360	5040	7200	7250.05	2.95	-146	7386	7292	7196	7102	7006	7340	7150	76	2160	500	5180	10	1	14918383	1079	4.29	0.67	12	0.00	1685.00	10742.00	12933	20240227	-44.10	7100	20250305	1.83	8040	-10.07	20250103	7100	1.83	20250305	18050	-59.94	20240327	7100	1.83	20250305	2.68	N	264450	500	76 억	439904	N	N	19	N	N
10	20250305	160958	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	152811755	21290	55.14	7180	7290	7100	9390	5070	7230	7177.61	2.95	-282	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.14	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	19	N	N
11	20250305	151002	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	150291855	20940	54.23	7180	7290	7100	9390	5070	7230	7177.26	2.95	-220	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.14	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
12	20250305	141001	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	91519305	12768	33.07	7180	7290	7100	9390	5070	7230	7167.87	2.95	-3103	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1071	4.26	0.67	12	0.09	1685.00	10742.00	12933	20240227	-44.48	7100	20250305	1.13	8040	-10.70	20250103	7100	1.13	20250305	18050	-60.22	20240327	7100	1.13	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
13	20250305	130957	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7160	-70	5	-0.97	82987325	11576	29.98	7180	7290	7100	9390	5070	7230	7168.91	2.95	-3084	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1068	4.25	0.67	12	0.08	1685.00	10742.00	12933	20240227	-44.64	7100	20250305	0.85	8040	-10.95	20250103	7100	0.85	20250305	18050	-60.33	20240327	7100	0.85	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
14	20250305	121000	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7190	-40	5	-0.55	62129480	8655	22.42	7180	7290	7100	9390	5070	7230	7178.45	2.95	-3091	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1073	4.27	0.67	12	0.06	1685.00	10742.00	12933	20240227	-44.41	7100	20250305	1.27	8040	-10.57	20250103	7100	1.27	20250305	18050	-60.17	20240327	7100	1.27	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
15	20250305	110954	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-50	5	-0.69	37572470	5234	13.56	7180	7290	7100	9390	5070	7230	7178.54	2.95	-1709	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1071	4.26	0.67	12	0.04	1685.00	10742.00	12933	20240227	-44.48	7100	20250305	1.13	8040	-10.70	20250103	7100	1.13	20250305	18050	-60.22	20240327	7100	1.13	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
16	20250305	100958	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7200	-30	5	-0.41	21904680	3052	7.90	7180	7290	7100	9390	5070	7230	7177.16	2.95	-502	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1074	4.27	0.67	12	0.02	1685.00	10742.00	12933	20240227	-44.33	7100	20250305	1.41	8040	-10.45	20250103	7100	1.41	20250305	18050	-60.11	20240327	7100	1.41	20250305	2.67	N	264450	500	76 억	440172	N	N	50	N	N
17	20250305	090957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7270	40	2	0.55	1374460	191	0.49	7180	7290	7160	9390	5070	7230	7196.13	2.95	-48	7623	7426	7283	7086	6943	7355	7015	76	2160	500	5200	10	1	14918383	1085	4.31	0.68	12	0.00	1685.00	10742.00	12933	20240227	-43.79	7140	20250304	1.82	8040	-9.58	20250103	7140	1.82	20250304	18050	-59.72	20240327	7140	1.82	20250304	2.67	N	264450	500	76 억	440172	N	N	50	N	N
18	20250304	160948	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7230	-220	5	-2.95	278958630	38609	180.60	7440	7480	7140	9680	5220	7450	7225.22	3.06	-16173	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1079	4.29	0.67	12	0.26	1685.00	10742.00	12933	20240227	-44.10	7140	20250304	1.26	8040	-10.07	20250103	7140	1.26	20250304	18050	-59.94	20240327	7140	1.26	20250304	2.58	N	264450	500	76 억	456346	N	N	50	N	N
19	20250304	150944	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-280	5	-3.76	260356930	36030	168.54	7440	7480	7140	9680	5220	7450	7226.12	3.06	-15415	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1070	4.26	0.67	12	0.24	1685.00	10742.00	12933	20240227	-44.56	7140	20250304	0.42	8040	-10.82	20250103	7140	0.42	20250304	18050	-60.28	20240327	7140	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
20	20250304	140948	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-270	5	-3.62	209758780	28971	135.52	7440	7480	7140	9680	5220	7450	7240.30	3.06	-13450	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1071	4.26	0.67	12	0.19	1685.00	10742.00	12933	20240227	-44.48	7140	20250304	0.56	8040	-10.70	20250103	7140	0.56	20250304	18050	-60.22	20240327	7140	0.56	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
21	20250304	130945	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7170	-280	5	-3.76	192213220	26528	124.09	7440	7480	7140	9680	5220	7450	7245.67	3.06	-12012	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1070	4.26	0.67	12	0.18	1685.00	10742.00	12933	20240227	-44.56	7140	20250304	0.42	8040	-10.82	20250103	7140	0.42	20250304	18050	-60.28	20240327	7140	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
22	20250304	120943	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7180	-270	5	-3.62	169654060	23381	109.37	7440	7480	7160	9680	5220	7450	7256.07	3.06	-10769	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1071	4.26	0.67	12	0.16	1685.00	10742.00	12933	20240227	-44.48	7160	20250304	0.28	8040	-10.70	20250103	7160	0.28	20250304	18050	-60.22	20240327	7160	0.28	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
23	20250304	110946	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	7230	-220	5	-2.95	109589680	15038	70.34	7440	7480	7200	9680	5220	7450	7287.52	3.06	-7054	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1079	4.29	0.67	12	0.10	1685.00	10742.00	12933	20240227	-44.10	7200	20250304	0.42	8040	-10.07	20250103	7200	0.42	20250304	18050	-59.94	20240327	7200	0.42	20250304	2.58	N	264450	500	76 억	456346	N	N	12	N	N
24	20250304	100941	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7300	-150	5	-2.01	46051800	6285	29.40	7440	7480	7290	9680	5220	7450	7327.26	3.06	-4238	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1089	4.33	0.68	12	0.04	1685.00	10742.00	12933	20240227	-43.56	7200	20241209	1.39	8040	-9.20	20250103	7240	0.83	20250228	18050	-59.56	20240327	7200	1.39	20241209	2.58	N	264450	500	76 억	456346	N	N	12	N	N
25	20250304	090938	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	7350	-100	5	-1.34	5495130	741	3.47	7440	7480	7350	9680	5220	7450	7415.83	3.06	-464	7630	7540	7390	7300	7150	7570	7330	76	2230	500	5360	10	1	14918383	1097	4.36	0.68	12	0.00	1685.00	10742.00	12933	20240227	-43.17	7200	20241209	2.08	8040	-8.58	20250103	7240	1.52	20250228	18050	-59.28	20240327	7200	2.08	20241209	2.58	N	264450	500	76 억	456346	N	N	12	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History