KissMeData/014530/price/prices-20250301.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

ened f835795ebb Update 2025-03-07 2977 top30,price

2025-03-07 18:11:51 +09:00

14 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	20250307	160305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3395	-5	5	-0.15	137811080	40615	63.75	3400	3405	3380	4420	2380	3400	3393.11	0.18	-6372	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1184	8.03	0.57	12	0.12	423.00	5944.00	5100	20240604	-33.43	3250	20241210	4.46	3560	-4.63	20250102	3380	0.44	20250307	5100	-33.43	20240604	3250	4.46	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
3	20250307	150306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3390	-10	5	-0.29	113210975	33366	52.37	3400	3405	3380	4420	2380	3400	3393.00	0.18	-3849	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1182	8.01	0.57	12	0.10	423.00	5944.00	5100	20240604	-33.53	3250	20241210	4.31	3560	-4.78	20250102	3380	0.30	20250307	5100	-33.53	20240604	3250	4.31	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
4	20250307	140305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	0	3	0.00	66506410	19581	30.74	3400	3405	3390	4420	2380	3400	3396.48	0.18	-1524	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1186	8.04	0.57	12	0.06	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
5	20250307	130306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3405	5	2	0.15	64938920	19120	30.01	3400	3405	3390	4420	2380	3400	3396.39	0.18	-1522	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1187	8.05	0.57	12	0.05	423.00	5944.00	5100	20240604	-33.24	3250	20241210	4.77	3560	-4.35	20250102	3385	0.59	20250305	5100	-33.24	20240604	3250	4.77	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
6	20250307	120306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3395	-5	5	-0.15	49352735	14530	22.81	3400	3405	3390	4420	2380	3400	3396.61	0.18	-3456	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1184	8.03	0.57	12	0.04	423.00	5944.00	5100	20240604	-33.43	3250	20241210	4.46	3560	-4.63	20250102	3385	0.30	20250305	5100	-33.43	20240604	3250	4.46	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
7	20250307	110305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	0	3	0.00	42950655	12645	19.85	3400	3405	3390	4420	2380	3400	3396.65	0.18	-3456	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1186	8.04	0.57	12	0.04	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
8	20250307	100305	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	0	3	0.00	27533505	8102	12.72	3400	3405	3395	4420	2380	3400	3398.36	0.18	-3456	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1186	8.04	0.57	12	0.02	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
9	20250307	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3395	-5	5	-0.15	4809400	1416	2.22	3400	3400	3395	4420	2380	3400	3396.47	0.18	-388	3453	3426	3413	3386	3373	3420	3380	174	1020	500	2580	5	1	34869420	1184	8.03	0.57	12	0.00	423.00	5944.00	5100	20240604	-33.43	3250	20241210	4.46	3560	-4.63	20250102	3385	0.30	20250305	5100	-33.43	20240604	3250	4.46	20241210	2.28	N	014530	500	174 억	63567	N	N	11	N	N
10	20250306	160304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-35	5	-1.02	217052477	63706	93.35	3440	3440	3400	4465	2405	3435	3407.10	0.16	8638	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1186	8.04	0.57	12	0.18	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.35	N	014530	500	174 억	54952	N	N	11	N	N
11	20250306	150304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-35	5	-1.02	183031595	53701	78.69	3440	3440	3400	4465	2405	3435	3408.35	0.16	9380	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1186	8.04	0.57	12	0.15	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
12	20250306	140304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	-25	5	-0.73	108364370	31748	46.52	3440	3440	3400	4465	2405	3435	3413.27	0.16	698	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1189	8.06	0.57	12	0.09	423.00	5944.00	5100	20240604	-33.14	3250	20241210	4.92	3560	-4.21	20250102	3385	0.74	20250305	5100	-33.14	20240604	3250	4.92	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
13	20250306	130304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-20	5	-0.58	102784150	30112	44.13	3440	3440	3400	4465	2405	3435	3413.39	0.16	795	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1191	8.07	0.57	12	0.09	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3385	0.89	20250305	5100	-33.04	20240604	3250	5.08	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
14	20250306	120304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	-20	5	-0.58	101076670	29612	43.39	3440	3440	3400	4465	2405	3435	3413.37	0.16	966	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1191	8.07	0.57	12	0.08	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3385	0.89	20250305	5100	-33.04	20240604	3250	5.08	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
15	20250306	110303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	-25	5	-0.73	82932975	24286	35.59	3440	3440	3400	4465	2405	3435	3414.85	0.16	1012	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1189	8.06	0.57	12	0.07	423.00	5944.00	5100	20240604	-33.14	3250	20241210	4.92	3560	-4.21	20250102	3385	0.74	20250305	5100	-33.14	20240604	3250	4.92	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
16	20250306	100304	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	-15	5	-0.44	60951150	17842	26.15	3440	3440	3400	4465	2405	3435	3416.16	0.16	1111	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1193	8.09	0.58	12	0.05	423.00	5944.00	5100	20240604	-32.94	3250	20241210	5.23	3560	-3.93	20250102	3385	1.03	20250305	5100	-32.94	20240604	3250	5.23	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
17	20250306	090306	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3440	5	2	0.15	1799115	523	0.77	3440	3440	3435	4465	2405	3435	3439.99	0.16	0	3488	3461	3423	3396	3358	3475	3410	174	1030	500	2610	5	1	34869420	1200	8.13	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.55	3250	20241210	5.85	3560	-3.37	20250102	3385	1.62	20250305	5100	-32.55	20240604	3250	5.85	20241210	2.35	N	014530	500	174 억	54952	N	N	0	N	N
18	20250305	160301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3435	40	2	1.18	233152145	68181	130.16	3385	3450	3385	4410	2380	3395	3419.61	0.15	1865	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1198	8.12	0.58	12	0.20	423.00	5944.00	5100	20240604	-32.65	3250	20241210	5.69	3560	-3.51	20250102	3385	1.48	20250305	5100	-32.65	20240604	3250	5.69	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
19	20250305	150303	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	35	2	1.03	222454765	65055	124.19	3385	3450	3385	4410	2380	3395	3419.49	0.15	869	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1196	8.11	0.58	12	0.19	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3385	1.33	20250305	5100	-32.75	20240604	3250	5.54	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
20	20250305	140301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	20	2	0.59	105643290	31034	59.25	3385	3440	3385	4410	2380	3395	3404.11	0.15	1630	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1191	8.07	0.57	12	0.09	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3385	0.89	20250305	5100	-33.04	20240604	3250	5.08	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
21	20250305	130300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3420	25	2	0.74	105144580	30888	58.97	3385	3440	3385	4410	2380	3395	3404.06	0.15	1630	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1193	8.09	0.58	12	0.09	423.00	5944.00	5100	20240604	-32.94	3250	20241210	5.23	3560	-3.93	20250102	3385	1.03	20250305	5100	-32.94	20240604	3250	5.23	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
22	20250305	120302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	15	2	0.44	92678645	27239	52.00	3385	3440	3385	4410	2380	3395	3402.42	0.15	1637	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1189	8.06	0.57	12	0.08	423.00	5944.00	5100	20240604	-33.14	3250	20241210	4.92	3560	-4.21	20250102	3385	0.74	20250305	5100	-33.14	20240604	3250	4.92	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
23	20250305	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3410	15	2	0.44	61536045	18102	34.56	3385	3440	3385	4410	2380	3395	3399.41	0.15	-657	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1189	8.06	0.57	12	0.05	423.00	5944.00	5100	20240604	-33.14	3250	20241210	4.92	3560	-4.21	20250102	3385	0.74	20250305	5100	-33.14	20240604	3250	4.92	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
24	20250305	100301	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	5	2	0.15	24326980	7156	13.66	3385	3440	3385	4410	2380	3395	3399.52	0.15	-26	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1186	8.04	0.57	12	0.02	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3385	0.44	20250305	5100	-33.33	20240604	3250	4.62	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
25	20250305	090300	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3430	35	2	1.03	9442090	2787	5.32	3385	3430	3385	4410	2380	3395	3387.90	0.15	176	3441	3417	3406	3382	3371	3412	3377	174	1015	500	2580	5	1	34869420	1196	8.11	0.58	12	0.01	423.00	5944.00	5100	20240604	-32.75	3250	20241210	5.54	3560	-3.65	20250102	3385	1.33	20250305	5100	-32.75	20240604	3250	5.54	20241210	2.38	N	014530	500	174 억	53080	N	N	537	N	N
26	20250304	160258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3395	-20	5	-0.59	176790257	51957	59.09	3410	3430	3395	4435	2395	3415	3402.64	0.18	-9153	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1184	8.03	0.57	12	0.15	423.00	5944.00	5100	20240604	-33.43	3250	20241210	4.46	3560	-4.63	20250102	3390	0.15	20250203	5100	-33.43	20240604	3250	4.46	20241210	2.37	N	014530	500	174 억	62100	N	N	537	N	N
27	20250304	150258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-15	5	-0.44	166323012	48877	55.59	3410	3430	3395	4435	2395	3415	3402.89	0.18	-8830	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1186	8.04	0.57	12	0.14	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3390	0.29	20250203	5100	-33.33	20240604	3250	4.62	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
28	20250304	140259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-15	5	-0.44	125562647	36886	41.95	3410	3430	3395	4435	2395	3415	3404.07	0.18	-7761	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1186	8.04	0.57	12	0.11	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3390	0.29	20250203	5100	-33.33	20240604	3250	4.62	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
29	20250304	130258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3400	-15	5	-0.44	87085302	25566	29.08	3410	3430	3395	4435	2395	3415	3406.29	0.18	-6659	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1186	8.04	0.57	12	0.07	423.00	5944.00	5100	20240604	-33.33	3250	20241210	4.62	3560	-4.49	20250102	3390	0.29	20250203	5100	-33.33	20240604	3250	4.62	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
30	20250304	120258	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3405	-10	5	-0.29	67033007	19677	22.38	3410	3430	3395	4435	2395	3415	3406.67	0.18	-4073	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1187	8.05	0.57	12	0.06	423.00	5944.00	5100	20240604	-33.24	3250	20241210	4.77	3560	-4.35	20250102	3390	0.44	20250203	5100	-33.24	20240604	3250	4.77	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
31	20250304	110259	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3405	-10	5	-0.29	65456247	19214	21.85	3410	3430	3395	4435	2395	3415	3406.69	0.18	-3793	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1187	8.05	0.57	12	0.06	423.00	5944.00	5100	20240604	-33.24	3250	20241210	4.77	3560	-4.35	20250102	3390	0.44	20250203	5100	-33.24	20240604	3250	4.77	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
32	20250304	100257	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3415	0	3	0.00	35288957	10350	11.77	3410	3430	3400	4435	2395	3415	3409.56	0.18	-2385	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1191	8.07	0.57	12	0.03	423.00	5944.00	5100	20240604	-33.04	3250	20241210	5.08	3560	-4.07	20250102	3390	0.74	20250203	5100	-33.04	20240604	3250	5.08	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N
33	20250304	090256	55	60.00	KOSPI	화학	N	N	N	Y	60	N	3425	10	2	0.29	4301230	1261	1.43	3410	3430	3410	4435	2395	3415	3410.96	0.18	1	3515	3465	3435	3385	3355	3450	3370	174	1020	500	2590	5	1	34869420	1194	8.10	0.58	12	0.00	423.00	5944.00	5100	20240604	-32.84	3250	20241210	5.38	3560	-3.79	20250102	3390	1.03	20250203	5100	-32.84	20240604	3250	5.38	20241210	2.37	N	014530	500	174 억	62100	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History