KissMeData/067390/price/prices-20250201.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

ened 5494950257 Update 2025-02-10 2978 top30,price

2025-02-10 18:11:38 +09:00

18 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	20250210	160602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	370180839	525997	84.59	726	726	695	943	509	726	703.77	0.27	-4720	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.15	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
3	20250210	150601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	343553706	488419	78.55	726	726	695	943	509	726	703.40	0.27	-2468	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.14	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
4	20250210	140601	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	709	-17	5	-2.34	308506039	438795	70.57	726	726	695	943	509	726	703.07	0.27	5430	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2554	-0.69	1.02	12	0.12	-1029.00	697.00	1918	20240214	-63.03	467	20241209	51.82	789	-10.14	20250123	503	40.95	20250102	1918	-63.03	20240214	467	51.82	20241209	N	067390	500	1803 억	984672	N	N	N	N
5	20250210	130602	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	709	-17	5	-2.34	303892301	432269	69.52	726	726	695	943	509	726	703.01	0.27	5430	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2554	-0.69	1.02	12	0.12	-1029.00	697.00	1918	20240214	-63.03	467	20241209	51.82	789	-10.14	20250123	503	40.95	20250102	1918	-63.03	20240214	467	51.82	20241209	N	067390	500	1803 억	984672	N	N	N	N
6	20250210	120559	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-16	5	-2.20	279014032	397106	63.86	726	726	695	943	509	726	702.62	0.27	7035	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2557	-0.69	1.02	12	0.11	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	984672	N	N	N	N
7	20250210	110558	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	706	-20	5	-2.75	181888138	258304	41.54	726	726	695	943	509	726	704.16	0.27	-2132	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2543	-0.69	1.01	12	0.07	-1029.00	697.00	1918	20240214	-63.19	467	20241209	51.18	789	-10.52	20250123	503	40.36	20250102	1918	-63.19	20240214	467	51.18	20241209	N	067390	500	1803 억	984672	N	N	N	N
8	20250210	100556	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	708	-18	5	-2.48	109904431	156106	25.10	726	726	695	943	509	726	704.03	0.27	-492	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2550	-0.69	1.02	12	0.04	-1029.00	697.00	1918	20240214	-63.09	467	20241209	51.61	789	-10.27	20250123	503	40.76	20250102	1918	-63.09	20240214	467	51.61	20241209	N	067390	500	1803 억	984672	N	N	N	N
9	20250210	090555	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	707	-19	5	-2.62	17348866	24713	3.97	726	726	695	943	509	726	701.97	0.27	9132	758	742	714	698	670	750	706	1803	217	500	470	1	1	360157579	2546	-0.69	1.01	12	0.01	-1029.00	697.00	1918	20240214	-63.14	467	20241209	51.39	789	-10.39	20250123	503	40.56	20250102	1918	-63.14	20240214	467	51.39	20241209	N	067390	500	1803 억	984672	N	N	N	N
10	20250207	160552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	40	2	5.83	442937646	620246	60.44	686	730	686	891	481	686	714.13	0.25	90971	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2615	-0.71	1.04	12	0.17	-1029.00	697.00	1918	20240214	-62.15	467	20241209	55.46	789	-7.98	20250123	503	44.33	20250102	1918	-62.15	20240214	467	55.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
11	20250207	150553	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	726	40	2	5.83	430844142	603560	58.81	686	730	686	891	481	686	713.84	0.25	88327	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2615	-0.71	1.04	12	0.17	-1029.00	697.00	1918	20240214	-62.15	467	20241209	55.46	789	-7.98	20250123	503	44.33	20250102	1918	-62.15	20240214	467	55.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
12	20250207	140552	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	725	39	2	5.69	396163481	555737	54.15	686	730	686	891	481	686	712.86	0.25	94309	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2611	-0.70	1.04	12	0.15	-1029.00	697.00	1918	20240214	-62.20	467	20241209	55.25	789	-8.11	20250123	503	44.14	20250102	1918	-62.20	20240214	467	55.25	20241209	N	067390	500	1803 억	896140	N	N	N	N
13	20250207	130551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	38	2	5.54	332580790	468117	45.61	686	730	686	891	481	686	710.47	0.25	74618	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2608	-0.70	1.04	12	0.13	-1029.00	697.00	1918	20240214	-62.25	467	20241209	55.03	789	-8.24	20250123	503	43.94	20250102	1918	-62.25	20240214	467	55.03	20241209	N	067390	500	1803 억	896140	N	N	N	N
14	20250207	120551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	717	31	2	4.52	261708073	370419	36.09	686	722	686	891	481	686	706.52	0.25	40659	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2582	-0.70	1.03	12	0.10	-1029.00	697.00	1918	20240214	-62.62	467	20241209	53.53	789	-9.13	20250123	503	42.54	20250102	1918	-62.62	20240214	467	53.53	20241209	N	067390	500	1803 억	896140	N	N	N	N
15	20250207	110550	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	708	22	2	3.21	161867077	230740	22.48	686	715	686	891	481	686	701.51	0.25	51334	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2550	-0.69	1.02	12	0.06	-1029.00	697.00	1918	20240214	-63.09	467	20241209	51.61	789	-10.27	20250123	503	40.76	20250102	1918	-63.09	20240214	467	51.61	20241209	N	067390	500	1803 억	896140	N	N	N	N
16	20250207	100551	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	712	26	2	3.79	125257437	179113	17.45	686	712	686	891	481	686	699.32	0.25	47887	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2564	-0.69	1.02	12	0.05	-1029.00	697.00	1918	20240214	-62.88	467	20241209	52.46	789	-9.76	20250123	503	41.55	20250102	1918	-62.88	20240214	467	52.46	20241209	N	067390	500	1803 억	896140	N	N	N	N
17	20250207	090554	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	697	11	2	1.60	14027816	20385	1.99	686	699	686	891	481	686	688.14	0.25	10463	748	716	698	666	648	708	658	1803	205	500	450	1	1	360157579	2510	-0.68	1.00	12	0.01	-1029.00	697.00	1918	20240214	-63.66	467	20241209	49.25	789	-11.66	20250123	503	38.57	20250102	1918	-63.66	20240214	467	49.25	20241209	N	067390	500	1803 억	896140	N	N	N	N
18	20250206	160537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	686	-30	5	-4.19	712181645	1022564	119.54	725	730	680	930	502	716	696.47	0.23	50671	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2471	-0.67	0.98	12	0.28	-1029.00	697.00	1918	20240214	-64.23	467	20241209	46.90	789	-13.05	20250123	503	36.38	20250102	1918	-64.23	20240214	467	46.90	20241209	N	067390	500	1803 억	845326	N	N	N	N
19	20250206	150540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	692	-24	5	-3.35	660803850	947614	110.78	725	730	680	930	502	716	697.33	0.23	72779	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2492	-0.67	0.99	12	0.26	-1029.00	697.00	1918	20240214	-63.92	467	20241209	48.18	789	-12.29	20250123	503	37.57	20250102	1918	-63.92	20240214	467	48.18	20241209	N	067390	500	1803 억	845326	N	N	N	N
20	20250206	140542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	699	-17	5	-2.37	608282057	871617	101.89	725	730	680	930	502	716	697.88	0.23	86877	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2518	-0.68	1.00	12	0.24	-1029.00	697.00	1918	20240214	-63.56	467	20241209	49.68	789	-11.41	20250123	503	38.97	20250102	1918	-63.56	20240214	467	49.68	20241209	N	067390	500	1803 억	845326	N	N	N	N
21	20250206	130539	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	706	-10	5	-1.40	560279662	803542	93.94	725	730	680	930	502	716	697.26	0.23	99379	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2543	-0.69	1.01	12	0.22	-1029.00	697.00	1918	20240214	-63.19	467	20241209	51.18	789	-10.52	20250123	503	40.36	20250102	1918	-63.19	20240214	467	51.18	20241209	N	067390	500	1803 억	845326	N	N	N	N
22	20250206	120537	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	697	-19	5	-2.65	479499658	687641	80.39	725	730	680	930	502	716	697.31	0.23	112054	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2510	-0.68	1.00	12	0.19	-1029.00	697.00	1918	20240214	-63.66	467	20241209	49.25	789	-11.66	20250123	503	38.57	20250102	1918	-63.66	20240214	467	49.25	20241209	N	067390	500	1803 억	845326	N	N	N	N
23	20250206	110532	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	680	-36	5	-5.03	392959229	562427	65.75	725	730	680	930	502	716	698.68	0.23	64281	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2449	-0.66	0.98	12	0.16	-1029.00	697.00	1918	20240214	-64.55	467	20241209	45.61	789	-13.81	20250123	503	35.19	20250102	1918	-64.55	20240214	467	45.61	20241209	N	067390	500	1803 억	845326	N	N	N	N
24	20250206	100535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	710	-6	5	-0.84	62281571	86500	10.11	725	730	710	930	502	716	720.02	0.23	-4291	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2557	-0.69	1.02	12	0.02	-1029.00	697.00	1918	20240214	-62.98	467	20241209	52.03	789	-10.01	20250123	503	41.15	20250102	1918	-62.98	20240214	467	52.03	20241209	N	067390	500	1803 억	845326	N	N	N	N
25	20250206	090540	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	724	8	2	1.12	10785516	14868	1.74	725	729	724	930	502	716	725.42	0.23	1807	776	745	719	688	662	733	676	1803	214	500	470	1	1	360157579	2608	-0.70	1.04	12	0.00	-1029.00	697.00	1918	20240214	-62.25	467	20241209	55.03	789	-8.24	20250123	503	43.94	20250102	1918	-62.25	20240214	467	55.03	20241209	N	067390	500	1803 억	845326	N	N	N	N
26	20250205	160533	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	716	-32	5	-4.28	618415594	854499	100.00	748	750	693	972	524	748	723.72	0.23	27100	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2579	-0.70	1.03	12	0.24	-1029.00	697.00	1918	20240214	-62.67	467	20241209	53.32	789	-9.25	20250123	503	42.35	20250102	1918	-62.67	20240214	467	53.32	20241209	N	067390	500	1803 억	818016	N	N	N	N
27	20250205	150535	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	730	-18	5	-2.41	586743017	810602	94.86	748	750	693	972	524	748	723.84	0.23	23309	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2629	-0.71	1.05	12	0.23	-1029.00	697.00	1918	20240214	-61.94	467	20241209	56.32	789	-7.48	20250123	503	45.13	20250102	1918	-61.94	20240214	467	56.32	20241209	N	067390	500	1803 억	818016	N	N	N	N
28	20250205	140536	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	701	-47	5	-6.28	441210383	606197	70.94	748	750	701	972	524	748	727.83	0.23	58105	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2525	-0.68	1.01	12	0.17	-1029.00	697.00	1918	20240214	-63.45	467	20241209	50.11	789	-11.15	20250123	503	39.36	20250102	1918	-63.45	20240214	467	50.11	20241209	N	067390	500	1803 억	818016	N	N	N	N
29	20250205	130534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	729	-19	5	-2.54	317701398	433223	50.70	748	750	722	972	524	748	733.34	0.23	7906	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2626	-0.71	1.05	12	0.12	-1029.00	697.00	1918	20240214	-61.99	467	20241209	56.10	789	-7.60	20250123	503	44.93	20250102	1918	-61.99	20240214	467	56.10	20241209	N	067390	500	1803 억	818016	N	N	N	N
30	20250205	120534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	732	-16	5	-2.14	269221875	366788	42.92	748	750	722	972	524	748	734.00	0.23	8066	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2636	-0.71	1.05	12	0.10	-1029.00	697.00	1918	20240214	-61.84	467	20241209	56.75	789	-7.22	20250123	503	45.53	20250102	1918	-61.84	20240214	467	56.75	20241209	N	067390	500	1803 억	818016	N	N	N	N
31	20250205	110534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	738	-10	5	-1.34	235790965	321336	37.60	748	750	722	972	524	748	733.78	0.23	7045	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2658	-0.72	1.06	12	0.09	-1029.00	697.00	1918	20240214	-61.52	467	20241209	58.03	789	-6.46	20250123	503	46.72	20250102	1918	-61.52	20240214	467	58.03	20241209	N	067390	500	1803 억	818016	N	N	N	N
32	20250205	100538	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	742	-6	5	-0.80	134635026	182755	21.39	748	750	730	972	524	748	736.70	0.23	5964	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2672	-0.72	1.06	12	0.05	-1029.00	697.00	1918	20240214	-61.31	467	20241209	58.89	789	-5.96	20250123	503	47.51	20250102	1918	-61.31	20240214	467	58.89	20241209	N	067390	500	1803 억	818016	N	N	N	N
33	20250205	090542	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	1	2	0.13	4780416	6392	0.75	748	750	740	972	524	748	747.87	0.23	2091	773	760	745	732	717	753	725	1803	224	500	490	1	1	360157579	2698	-0.73	1.07	12	0.00	-1029.00	697.00	1918	20240214	-60.95	467	20241209	60.39	789	-5.07	20250123	503	48.91	20250102	1918	-60.95	20240214	467	60.39	20241209	N	067390	500	1803 억	818016	N	N	N	N
34	20250204	160529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	748	-7	5	-0.93	633044162	853996	107.71	758	758	730	981	529	755	741.27	0.22	29406	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2694	-0.73	1.07	12	0.24	-1029.00	697.00	1918	20240214	-61.00	467	20241209	60.17	789	-5.20	20250123	503	48.71	20250102	1918	-61.00	20240214	467	60.17	20241209	N	067390	500	1803 억	788305	N	N	N	N
35	20250204	150529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	749	-6	5	-0.79	612112193	825915	104.17	758	758	730	981	529	755	741.13	0.22	35530	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2698	-0.73	1.07	12	0.23	-1029.00	697.00	1918	20240214	-60.95	467	20241209	60.39	789	-5.07	20250123	503	48.91	20250102	1918	-60.95	20240214	467	60.39	20241209	N	067390	500	1803 억	788305	N	N	N	N
36	20250204	140528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	746	-9	5	-1.19	579453635	782108	98.65	758	758	730	981	529	755	740.89	0.22	43078	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2687	-0.72	1.07	12	0.22	-1029.00	697.00	1918	20240214	-61.11	467	20241209	59.74	789	-5.45	20250123	503	48.31	20250102	1918	-61.11	20240214	467	59.74	20241209	N	067390	500	1803 억	788305	N	N	N	N
37	20250204	130529	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	742	-13	5	-1.72	352466339	476061	60.05	758	758	730	981	529	755	740.38	0.22	72073	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2672	-0.72	1.06	12	0.13	-1029.00	697.00	1918	20240214	-61.31	467	20241209	58.89	789	-5.96	20250123	503	47.51	20250102	1918	-61.31	20240214	467	58.89	20241209	N	067390	500	1803 억	788305	N	N	N	N
38	20250204	120534	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	740	-15	5	-1.99	302252002	408387	51.51	758	758	730	981	529	755	740.11	0.22	73939	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2665	-0.72	1.06	12	0.11	-1029.00	697.00	1918	20240214	-61.42	467	20241209	58.46	789	-6.21	20250123	503	47.12	20250102	1918	-61.42	20240214	467	58.46	20241209	N	067390	500	1803 억	788305	N	N	N	N
39	20250204	110523	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	744	-11	5	-1.46	220557554	297631	37.54	758	758	730	981	529	755	741.04	0.22	63214	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2680	-0.72	1.07	12	0.08	-1029.00	697.00	1918	20240214	-61.21	467	20241209	59.31	789	-5.70	20250123	503	47.91	20250102	1918	-61.21	20240214	467	59.31	20241209	N	067390	500	1803 억	788305	N	N	N	N
40	20250204	100528	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	745	-10	5	-1.32	167850751	226680	28.59	758	758	730	981	529	755	740.47	0.22	70059	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2683	-0.72	1.07	12	0.06	-1029.00	697.00	1918	20240214	-61.16	467	20241209	59.53	789	-5.58	20250123	503	48.11	20250102	1918	-61.16	20240214	467	59.53	20241209	N	067390	500	1803 억	788305	N	N	N	N
41	20250204	090526	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	740	-15	5	-1.99	63388661	86001	10.85	758	758	730	981	529	755	737.07	0.22	50036	797	775	753	731	709	765	721	1803	226	500	490	1	1	360157579	2665	-0.72	1.06	12	0.02	-1029.00	697.00	1918	20240214	-61.42	467	20241209	58.46	789	-6.21	20250123	503	47.12	20250102	1918	-61.42	20240214	467	58.46	20241209	N	067390	500	1803 억	788305	N	N	N	N

18 KiB Raw Blame History

18 KiB

Raw Blame History