KissMeData/372320/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	161138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	-300	5	-0.97	1946672450	63313	76.44	31000	31400	30350	40150	21650	30900	30746.77	1.02	-3913	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4345	-12.63	7.05	12	0.45	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	36000	-15.00	20250220	26800	14.18	20250203	43000	-28.84	20240307	19390	57.81	20241209	0.69	N	372320	500	70 억	145061	N	N	7	N	N
3	20250306	151138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	-350	5	-1.13	1914352600	62255	75.17	31000	31400	30350	40150	21650	30900	30750.15	1.02	-3981	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4338	-12.61	7.04	12	0.44	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	36000	-15.14	20250220	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
4	20250306	141138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-150	5	-0.49	1533913350	49812	60.14	31000	31400	30350	40150	21650	30900	30794.02	1.02	-4331	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4366	-12.70	7.08	12	0.35	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	36000	-14.58	20250220	26800	14.74	20250203	43000	-28.49	20240307	19390	58.59	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
5	20250306	131138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-100	5	-0.32	1441219950	46796	56.50	31000	31400	30350	40150	21650	30900	30797.90	1.02	-4445	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4373	-12.72	7.10	12	0.33	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	36000	-14.44	20250220	26800	14.93	20250203	43000	-28.37	20240307	19390	58.84	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
6	20250306	121137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31000	100	2	0.32	1294285700	42049	50.77	31000	31400	30350	40150	21650	30900	30780.38	1.02	-3802	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4402	-12.80	7.14	12	0.30	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	36000	-13.89	20250220	26800	15.67	20250203	43000	-27.91	20240307	19390	59.88	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
7	20250306	111134	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31150	250	2	0.81	1163514250	37837	45.68	31000	31400	30350	40150	21650	30900	30750.65	1.02	-2766	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4423	-12.86	7.18	12	0.27	-2422.00	4341.00	43000	20240307	-27.56	19390	20241209	60.65	36000	-13.47	20250220	26800	16.23	20250203	43000	-27.56	20240307	19390	60.65	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
8	20250306	101137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31100	200	2	0.65	781830825	25573	30.88	31000	31150	30350	40150	21650	30900	30572.33	1.02	-4286	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4416	-12.84	7.16	12	0.18	-2422.00	4341.00	43000	20240307	-27.67	19390	20241209	60.39	36000	-13.61	20250220	26800	16.04	20250203	43000	-27.67	20240307	19390	60.39	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
9	20250306	091141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30500	-400	5	-1.29	251885350	8233	9.94	31000	31150	30400	40150	21650	30900	30594.08	1.02	-3889	32000	31450	30750	30200	29500	31725	30475	71	9250	500	22240	50	1	14199293	4331	-12.59	7.03	12	0.06	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	36000	-15.28	20250220	26800	13.81	20250203	43000	-29.07	20240307	19390	57.30	20241209	0.69	N	372320	500	70 억	145061	N	N	116	N	N
10	20250305	161123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30900	600	2	1.98	2548280675	82584	79.92	30050	31300	30050	39350	21250	30300	30856.84	0.94	11150	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4388	-12.76	7.12	12	0.58	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	36000	-14.17	20250220	26800	15.30	20250203	43000	-28.14	20240307	19390	59.36	20241209	0.69	N	372320	500	70 억	133680	N	N	116	N	N
11	20250305	151129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	650	2	2.15	2419588625	78413	75.88	30050	31300	30050	39350	21250	30300	30856.98	0.94	9571	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4395	-12.78	7.13	12	0.55	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	36000	-14.03	20250220	26800	15.49	20250203	43000	-28.02	20240307	19390	59.62	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
12	20250305	141128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30700	400	2	1.32	1929531975	62561	60.54	30050	31300	30050	39350	21250	30300	30842.41	0.94	1582	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4359	-12.68	7.07	12	0.44	-2422.00	4341.00	43000	20240307	-28.60	19390	20241209	58.33	36000	-14.72	20250220	26800	14.55	20250203	43000	-28.60	20240307	19390	58.33	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
13	20250305	131124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	300	2	0.99	1790627750	58027	56.16	30050	31300	30050	39350	21250	30300	30858.53	0.94	2319	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4345	-12.63	7.05	12	0.41	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	36000	-15.00	20250220	26800	14.18	20250203	43000	-28.84	20240307	19390	57.81	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
14	20250305	121127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	350	2	1.16	1567169275	50708	49.07	30050	31300	30050	39350	21250	30300	30905.76	0.94	1632	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4352	-12.65	7.06	12	0.36	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	36000	-14.86	20250220	26800	14.37	20250203	43000	-28.72	20240307	19390	58.07	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
15	20250305	111120	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	750	2	2.48	1318021400	42618	41.24	30050	31300	30050	39350	21250	30300	30926.40	0.94	2339	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4409	-12.82	7.15	12	0.30	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	36000	-13.75	20250220	26800	15.86	20250203	43000	-27.79	20240307	19390	60.13	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
16	20250305	101125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30900	600	2	1.98	723925150	23518	22.76	30050	31150	30050	39350	21250	30300	30781.75	0.94	1924	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4388	-12.76	7.12	12	0.17	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	36000	-14.17	20250220	26800	15.30	20250203	43000	-28.14	20240307	19390	59.36	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
17	20250305	091124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	250	2	0.83	172321650	5625	5.44	30050	30900	30050	39350	21250	30300	30634.96	0.94	2799	31900	31100	30050	29250	28200	31500	29650	71	9050	500	21810	50	1	14199293	4338	-12.61	7.04	12	0.04	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	36000	-15.14	20250220	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.69	N	372320	500	70 억	133680	N	N	82	N	N
18	20250304	161113	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30300	500	2	1.68	3101957825	103001	104.46	29250	30850	29000	38700	20900	29800	30115.92	0.77	23712	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4302	-12.51	6.98	12	0.73	-2422.00	4341.00	43000	20240307	-29.53	19390	20241209	56.27	36000	-15.83	20250220	26800	13.06	20250203	43000	-29.53	20240307	19390	56.27	20241209	0.69	N	372320	500	70 억	109888	N	N	82	N	N
19	20250304	151108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30100	300	2	1.01	2955821575	98157	99.54	29250	30850	29000	38700	20900	29800	30113.33	0.77	21668	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4274	-12.43	6.93	12	0.69	-2422.00	4341.00	43000	20240307	-30.00	19390	20241209	55.23	36000	-16.39	20250220	26800	12.31	20250203	43000	-30.00	20240307	19390	55.23	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
20	20250304	141113	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30550	750	2	2.52	2142671350	71327	72.33	29250	30800	29000	38700	20900	29800	30040.25	0.77	11536	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4338	-12.61	7.04	12	0.50	-2422.00	4341.00	43000	20240307	-28.95	19390	20241209	57.56	36000	-15.14	20250220	26800	13.99	20250203	43000	-28.95	20240307	19390	57.56	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
21	20250304	131110	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30200	400	2	1.34	1659051275	55490	56.27	29250	30550	29000	38700	20900	29800	29898.27	0.77	3796	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4288	-12.47	6.96	12	0.39	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	36000	-16.11	20250220	26800	12.69	20250203	43000	-29.77	20240307	19390	55.75	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
22	20250304	121108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29950	150	2	0.50	1378896750	46198	46.85	29250	30550	29000	38700	20900	29800	29847.58	0.77	-656	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4253	-12.37	6.90	12	0.33	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	36000	-16.81	20250220	26800	11.75	20250203	43000	-30.35	20240307	19390	54.46	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
23	20250304	111111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29750	-50	5	-0.17	1128723850	37831	38.37	29250	30550	29000	38700	20900	29800	29835.99	0.77	-2232	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4224	-12.28	6.85	12	0.27	-2422.00	4341.00	43000	20240307	-30.81	19390	20241209	53.43	36000	-17.36	20250220	26800	11.01	20250203	43000	-30.81	20240307	19390	53.43	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
24	20250304	101106	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29900	100	2	0.34	858689350	28746	29.15	29250	30550	29000	38700	20900	29800	29871.71	0.77	-5481	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4246	-12.35	6.89	12	0.20	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	36000	-16.94	20250220	26800	11.57	20250203	43000	-30.47	20240307	19390	54.20	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N
25	20250304	091103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29950	150	2	0.50	234198650	7976	8.09	29250	29950	29000	38700	20900	29800	29360.72	0.77	-2741	31266	30532	30066	29332	28866	30300	29100	71	8900	500	21450	50	1	14199293	4253	-12.37	6.90	12	0.06	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	36000	-16.81	20250220	26800	11.75	20250203	43000	-30.35	20240307	19390	54.46	20241209	0.69	N	372320	500	70 억	109888	N	N	85	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History