KissMeData/473050/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250306	161252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	18551654	9283	140.59	1998	2000	1998	2595	1399	1998	1998.45	-6	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.13	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	2000	-0.05	20250306	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
3	20250306	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	18053903	9034	136.82	1998	2000	1998	2595	1399	1998	1998.44	3	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.13	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	2000	-0.05	20250306	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
4	20250306	141252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	15806143	7909	119.78	1998	2000	1998	2595	1399	1998	1998.50	693	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.11	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	2000	-0.05	20250306	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
5	20250306	131252	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	15806143	7909	119.78	1998	2000	1998	2595	1399	1998	1998.50	693	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.11	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	2000	-0.05	20250306	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
6	20250306	121251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2000	2	2	0.10	12985552	6498	98.41	1998	2000	1998	2595	1399	1998	1998.39	3	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	5	1	7010000	140	-71.43	1.30	12	0.09	-28.00	1543.00	3480	20240229	-42.53	1930	20250122	3.63	2000	0.00	20250306	1930	3.63	20250122	2080	-3.85	20240502	1930	3.63	20250122	N	473050	100	7 억	N	N	N	N
7	20250306	111248	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	11634198	5822	88.17	1998	1999	1998	2595	1399	1998	1998.32	3	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.08	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
8	20250306	101250	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	9163434	4586	69.45	1998	1999	1998	2595	1399	1998	1998.13	3	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.07	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
9	20250306	091256	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	1	2	0.05	4381807	2193	33.21	1998	1999	1998	2595	1399	1998	1998.09	3	2003	2000	1996	1993	1989	1998	1991	7	597	100	1390	1	1	7010000	140	-71.39	1.30	12	0.03	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
10	20250305	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	13168863	6603	109.48	1999	1999	1992	2595	1400	1999	1994.38	-185	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
11	20250305	151241	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	12691341	6364	105.52	1999	1999	1992	2595	1400	1999	1994.24	24	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
12	20250305	141242	57	100.00	KOSDAQ	금융	N	N	N	N	N	1993	-6	5	-0.30	12378425	6207	102.92	1999	1999	1992	2595	1400	1999	1994.27	178	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.18	1.29	12	0.09	-28.00	1543.00	3480	20240229	-42.73	1930	20250122	3.26	1999	0.00	20250227	1930	3.26	20250122	2080	-4.18	20240502	1930	3.26	20250122	N	473050	100	7 억	N	N	N	N
13	20250305	131238	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	11423932	5728	94.98	1999	1999	1993	2595	1400	1999	1994.40	147	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.08	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
14	20250305	121240	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	10297095	5164	85.62	1999	1999	1994	2595	1400	1999	1994.02	147	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
15	20250305	111233	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	10297095	5164	85.62	1999	1999	1994	2595	1400	1999	1994.02	147	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
16	20250305	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1998	-1	5	-0.05	3742813	1877	31.12	1999	1999	1994	2595	1400	1999	1994.04	147	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.36	1.29	12	0.03	-28.00	1543.00	3480	20240229	-42.59	1930	20250122	3.52	1999	0.00	20250227	1930	3.52	20250122	2080	-3.94	20240502	1930	3.52	20250122	N	473050	100	7 억	N	N	N	N
17	20250305	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	0	3	0.00	13993	7	0.12	1999	1999	1999	2595	1400	1999	1999.00	6	2004	2001	1996	1993	1988	2003	1995	7	596	100	1390	1	1	7010000	140	-71.39	1.30	12	0.00	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
18	20250304	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	12029802	6031	90.88	1995	1999	1991	2590	1397	1995	1994.66	6	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.39	1.30	12	0.09	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
19	20250304	151220	57	100.00	KOSDAQ	금융	N	N	N	N	N	1999	4	2	0.20	11552042	5792	87.28	1995	1999	1991	2590	1397	1995	1994.48	28	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.39	1.30	12	0.08	-28.00	1543.00	3480	20240229	-42.56	1930	20250122	3.58	1999	0.00	20250227	1930	3.58	20250122	2080	-3.89	20240502	1930	3.58	20250122	N	473050	100	7 억	N	N	N	N
20	20250304	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	10592209	5310	80.02	1995	1996	1992	2590	1397	1995	1994.77	28	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.14	1.29	12	0.08	-28.00	1543.00	3480	20240229	-42.76	1930	20250122	3.21	1999	-0.35	20250227	1930	3.21	20250122	2080	-4.23	20240502	1930	3.21	20250122	N	473050	100	7 억	N	N	N	N
21	20250304	131221	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	9709753	4867	73.34	1995	1996	1992	2590	1397	1995	1995.02	28	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.29	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1999	-0.15	20250227	1930	3.42	20250122	2080	-4.04	20240502	1930	3.42	20250122	N	473050	100	7 억	N	N	N	N
22	20250304	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	1992	-3	5	-0.15	9705761	4865	73.31	1995	1996	1992	2590	1397	1995	1995.02	28	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.14	1.29	12	0.07	-28.00	1543.00	3480	20240229	-42.76	1930	20250122	3.21	1999	-0.35	20250227	1930	3.21	20250122	2080	-4.23	20240502	1930	3.21	20250122	N	473050	100	7 억	N	N	N	N
23	20250304	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	7799016	3909	58.91	1995	1996	1994	2590	1397	1995	1995.14	11	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.06	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	2080	-4.09	20240502	1930	3.37	20250122	N	473050	100	7 억	N	N	N	N
24	20250304	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	1996	1	2	0.05	3207964	1608	24.23	1995	1996	1994	2590	1397	1995	1995.00	11	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.29	1.29	12	0.02	-28.00	1543.00	3480	20240229	-42.64	1930	20250122	3.42	1999	-0.15	20250227	1930	3.42	20250122	2080	-4.04	20240502	1930	3.42	20250122	N	473050	100	7 억	N	N	N	N
25	20250304	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	1995	0	3	0.00	161585	81	1.22	1995	1995	1994	2590	1397	1995	1994.88	11	2001	1998	1996	1993	1991	1997	1992	7	595	100	1390	1	1	7010000	140	-71.25	1.29	12	0.00	-28.00	1543.00	3480	20240229	-42.67	1930	20250122	3.37	1999	-0.20	20250227	1930	3.37	20250122	2080	-4.09	20240502	1930	3.37	20250122	N	473050	100	7 억	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History