KissMeData/361570/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	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	investmentCareful	shortOverheated
2	20250306	161132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3040	85	2	2.88	2284783308	731038	380.80	2925	3290	2865	3840	2070	2955	3125.40	3.18	28201	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	874	-24.72	1.18	12	2.54	-123.00	2576.00	4550	20240402	-33.19	1930	20241111	57.51	3290	0.00	20250228	2505	21.36	20250218	4550	-33.19	20240402	1930	57.51	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
3	20250306	151132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3070	115	2	3.89	2250875113	719884	374.99	2925	3290	2865	3840	2070	2955	3126.72	3.18	24199	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	882	-24.96	1.19	12	2.50	-123.00	2576.00	4550	20240402	-32.53	1930	20241111	59.07	3290	0.00	20250228	2505	22.55	20250218	4550	-32.53	20240402	1930	59.07	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
4	20250306	141132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3045	90	2	3.05	1950989493	623038	324.54	2925	3290	2865	3840	2070	2955	3131.42	3.18	5407	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	875	-24.76	1.18	12	2.17	-123.00	2576.00	4550	20240402	-33.08	1930	20241111	57.77	3290	0.00	20250228	2505	21.56	20250218	4550	-33.08	20240402	1930	57.77	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
5	20250306	131132	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3135	180	2	6.09	1604551139	511904	266.65	2925	3290	2865	3840	2070	2955	3134.48	3.18	17873	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	901	-25.49	1.22	12	1.78	-123.00	2576.00	4550	20240402	-31.10	1930	20241111	62.44	3290	0.00	20250228	2505	25.15	20250218	4550	-31.10	20240402	1930	62.44	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
6	20250306	121131	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3060	105	2	3.55	211243065	71400	37.19	2925	3065	2865	3840	2070	2955	2958.59	3.18	-7785	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	880	-24.88	1.19	12	0.25	-123.00	2576.00	4550	20240402	-32.75	1930	20241111	58.55	3290	-6.99	20250228	2505	22.16	20250218	4550	-32.75	20240402	1930	58.55	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
7	20250306	111128	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2915	-40	5	-1.35	57307875	19776	10.30	2925	2925	2865	3840	2070	2955	2897.82	3.18	-5586	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	838	-23.70	1.13	12	0.07	-123.00	2576.00	4550	20240402	-35.93	1930	20241111	51.04	3290	-11.40	20250228	2505	16.37	20250218	4550	-35.93	20240402	1930	51.04	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
8	20250306	101130	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2910	-45	5	-1.52	46593925	16089	8.38	2925	2925	2865	3840	2070	2955	2895.97	3.18	-3279	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	836	-23.66	1.13	12	0.06	-123.00	2576.00	4550	20240402	-36.04	1930	20241111	50.78	3290	-11.55	20250228	2505	16.17	20250218	4550	-36.04	20240402	1930	50.78	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
9	20250306	091134	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2920	-35	5	-1.18	7448875	2551	1.33	2925	2925	2900	3840	2070	2955	2919.83	3.18	-188	3214	3084	2952	2822	2690	3018	2756	144	885	500	2060	5	1	28743291	839	-23.74	1.13	12	0.01	-123.00	2576.00	4550	20240402	-35.82	1930	20241111	51.30	3290	-11.25	20250228	2505	16.57	20250218	4550	-35.82	20240402	1930	51.30	20241111	2.60	N	361570	500	144 억	913808	N	N	N	N
10	20250305	161117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	566096280	191495	81.60	3060	3082	2820	4030	2170	3100	2956.19	3.29	-31442	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.67	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
11	20250305	151122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	521238475	176290	75.12	3060	3082	2820	4030	2170	3100	2956.71	3.29	-17964	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.61	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
12	20250305	141122	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	-140	5	-4.52	432504015	146253	62.32	3060	3082	2820	4030	2170	3100	2957.23	3.29	2809	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	851	-24.07	1.15	12	0.51	-123.00	2576.00	4550	20240402	-34.95	1930	20241111	53.37	3290	-10.03	20250228	2505	18.16	20250218	4550	-34.95	20240402	1930	53.37	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
13	20250305	131118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2965	-135	5	-4.35	427398445	144527	61.59	3060	3082	2820	4030	2170	3100	2957.22	3.29	2826	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	852	-24.11	1.15	12	0.50	-123.00	2576.00	4550	20240402	-34.84	1930	20241111	53.63	3290	-9.88	20250228	2505	18.36	20250218	4550	-34.84	20240402	1930	53.63	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
14	20250305	121121	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2955	-145	5	-4.68	406787690	137569	58.62	3060	3082	2820	4030	2170	3100	2956.97	3.29	4031	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	849	-24.02	1.15	12	0.48	-123.00	2576.00	4550	20240402	-35.05	1930	20241111	53.11	3290	-10.18	20250228	2505	17.96	20250218	4550	-35.05	20240402	1930	53.11	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
15	20250305	111114	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2975	-125	5	-4.03	331475312	112163	47.80	3060	3082	2820	4030	2170	3100	2955.30	3.29	20008	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	855	-24.19	1.15	12	0.39	-123.00	2576.00	4550	20240402	-34.62	1930	20241111	54.15	3290	-9.57	20250228	2505	18.76	20250218	4550	-34.62	20240402	1930	54.15	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
16	20250305	101118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	2960	-140	5	-4.52	296939002	100448	42.80	3060	3082	2820	4030	2170	3100	2956.15	3.29	18418	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	851	-24.07	1.15	12	0.35	-123.00	2576.00	4550	20240402	-34.95	1930	20241111	53.37	3290	-10.03	20250228	2505	18.16	20250218	4550	-34.95	20240402	1930	53.37	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
17	20250305	091118	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3025	-75	5	-2.42	73175022	23908	10.19	3060	3082	3025	4030	2170	3100	3060.69	3.29	12857	3230	3165	3085	3020	2940	3197	3052	144	930	500	2170	5	1	28743291	869	-24.59	1.17	12	0.08	-123.00	2576.00	4550	20240402	-33.52	1930	20241111	56.74	3290	-8.05	20250228	2505	20.76	20250218	4550	-33.52	20240402	1930	56.74	20241111	2.60	N	361570	500	144 억	945099	N	N	N	N
18	20250304	161106	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	721329888	233659	21.67	3010	3150	3005	3910	2110	3010	3087.09	3.27	6097	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.81	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
19	20250304	151102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	618257613	200263	18.58	3010	3150	3005	3910	2110	3010	3087.23	3.27	19720	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.70	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
20	20250304	141107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	588258981	190582	17.68	3010	3150	3005	3910	2110	3010	3086.65	3.27	18073	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.66	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
21	20250304	131104	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	565492866	183231	17.00	3010	3150	3005	3910	2110	3010	3086.23	3.27	17944	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.64	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
22	20250304	121102	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	85	2	2.82	526068176	170505	15.82	3010	3150	3005	3910	2110	3010	3085.35	3.27	17514	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	890	-25.16	1.20	12	0.59	-123.00	2576.00	4575	20240220	-32.35	1930	20241111	60.36	3290	-5.93	20250228	2505	23.55	20250218	4550	-31.98	20240402	1930	60.36	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
23	20250304	111105	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3100	90	2	2.99	465054396	150804	13.99	3010	3150	3005	3910	2110	3010	3083.83	3.27	25835	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	891	-25.20	1.20	12	0.52	-123.00	2576.00	4575	20240220	-32.24	1930	20241111	60.62	3290	-5.78	20250228	2505	23.75	20250218	4550	-31.87	20240402	1930	60.62	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
24	20250304	101100	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3095	85	2	2.82	353762951	114982	10.67	3010	3150	3005	3910	2110	3010	3076.68	3.27	12889	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	890	-25.16	1.20	12	0.40	-123.00	2576.00	4575	20240220	-32.35	1930	20241111	60.36	3290	-5.93	20250228	2505	23.55	20250218	4550	-31.98	20240402	1930	60.36	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N
25	20250304	091057	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	3110	100	2	3.32	128219346	41654	3.86	3010	3150	3010	3910	2110	3010	3078.20	3.27	13925	3516	3262	3036	2782	2556	3390	2910	144	900	500	2100	5	1	28743291	894	-25.28	1.21	12	0.14	-123.00	2576.00	4575	20240220	-32.02	1930	20241111	61.14	3290	-5.47	20250228	2505	24.15	20250218	4550	-31.65	20240402	1930	61.14	20241111	2.60	N	361570	500	144 억	938567	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History