KissMeData/002320/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	160129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19760	110	2	0.56	240214790	12187	69.21	19740	19830	19500	25500	13760	19650	19710.74	5.49	6648	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2954	11.30	0.21	12	0.08	1748.00	95708.00	25500	20240306	-22.51	17000	20240805	16.24	19830	-0.35	20250306	18950	4.27	20250102	25500	-22.51	20240306	17000	16.24	20240805	0.61	N	002320	5000	747 억	820781	N	N	3	N	N
3	20250306	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19770	120	2	0.61	228845140	11612	65.94	19740	19830	19500	25500	13760	19650	19707.64	5.49	6573	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2955	11.31	0.21	12	0.08	1748.00	95708.00	25500	20240306	-22.47	17000	20240805	16.29	19830	-0.30	20250306	18950	4.33	20250102	25500	-22.47	20240306	17000	16.29	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
4	20250306	140130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19790	140	2	0.71	223406760	11337	64.38	19740	19830	19500	25500	13760	19650	19705.99	5.49	6538	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2958	11.32	0.21	12	0.08	1748.00	95708.00	25500	20240306	-22.39	17000	20240805	16.41	19830	-0.20	20250306	18950	4.43	20250102	25500	-22.39	20240306	17000	16.41	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
5	20250306	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19830	180	2	0.92	212692550	10796	61.31	19740	19830	19500	25500	13760	19650	19701.05	5.49	6283	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2964	11.34	0.21	12	0.07	1748.00	95708.00	25500	20240306	-22.24	17000	20240805	16.65	19830	0.00	20250306	18950	4.64	20250102	25500	-22.24	20240306	17000	16.65	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
6	20250306	120130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19740	90	2	0.46	160564570	8161	46.34	19740	19760	19500	25500	13760	19650	19674.62	5.49	4528	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2951	11.29	0.21	12	0.05	1748.00	95708.00	25500	20240306	-22.59	17000	20240805	16.12	19800	-0.30	20250226	18950	4.17	20250102	25500	-22.59	20240306	17000	16.12	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
7	20250306	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19710	60	2	0.31	111057380	5652	32.10	19740	19740	19500	25500	13760	19650	19649.22	5.49	3176	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2946	11.28	0.21	12	0.04	1748.00	95708.00	25500	20240306	-22.71	17000	20240805	15.94	19800	-0.45	20250226	18950	4.01	20250102	25500	-22.71	20240306	17000	15.94	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
8	20250306	100130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19670	20	2	0.10	66460390	3387	19.23	19740	19740	19500	25500	13760	19650	19622.20	5.49	1429	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2940	11.25	0.21	12	0.02	1748.00	95708.00	25500	20240306	-22.86	17000	20240805	15.71	19800	-0.66	20250226	18950	3.80	20250102	25500	-22.86	20240306	17000	15.71	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
9	20250306	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19650	0	3	0.00	2072370	105	0.60	19740	19740	19650	25500	13760	19650	19736.86	5.49	26	19770	19710	19590	19530	19410	19740	19560	747	5850	5000	14540	10	1	14947628	2937	11.24	0.21	12	0.00	1748.00	95708.00	25500	20240306	-22.94	17000	20240805	15.59	19800	-0.76	20250226	18950	3.69	20250102	25500	-22.94	20240306	17000	15.59	20240805	0.61	N	002320	5000	747 억	820781	N	N	6	N	N
10	20250305	160129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19650	150	2	0.77	343980000	17606	188.48	19490	19650	19470	25350	13650	19500	19537.66	5.47	1546	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2937	11.24	0.21	12	0.12	1748.00	95708.00	25500	20240306	-22.94	17000	20240805	15.59	19800	-0.76	20250226	18950	3.69	20250102	25500	-22.94	20240306	17000	15.59	20240805	0.63	N	002320	5000	747 억	817051	N	N	6	N	N
11	20250305	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19630	130	2	0.67	330554750	16922	181.16	19490	19650	19470	25350	13650	19500	19534.02	5.47	1744	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2934	11.23	0.21	12	0.11	1748.00	95708.00	25500	20240306	-23.02	17000	20240805	15.47	19800	-0.86	20250226	18950	3.59	20250102	25500	-23.02	20240306	17000	15.47	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
12	20250305	140129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	90	2	0.46	301189250	15425	165.13	19490	19650	19470	25350	13650	19500	19526.05	5.47	1423	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2928	11.21	0.20	12	0.10	1748.00	95708.00	25500	20240306	-23.18	17000	20240805	15.24	19800	-1.06	20250226	18950	3.38	20250102	25500	-23.18	20240306	17000	15.24	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
13	20250305	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	90	2	0.46	259640480	13305	142.44	19490	19650	19470	25350	13650	19500	19514.50	5.47	1401	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2928	11.21	0.20	12	0.09	1748.00	95708.00	25500	20240306	-23.18	17000	20240805	15.24	19800	-1.06	20250226	18950	3.38	20250102	25500	-23.18	20240306	17000	15.24	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
14	20250305	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	10	2	0.05	224522440	11511	123.23	19490	19600	19470	25350	13650	19500	19505.03	5.47	1260	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2916	11.16	0.20	12	0.08	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19800	-1.46	20250226	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
15	20250305	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	10	2	0.05	197604770	10132	108.47	19490	19600	19470	25350	13650	19500	19503.04	5.47	1384	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2916	11.16	0.20	12	0.07	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19800	-1.46	20250226	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
16	20250305	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	20	2	0.10	150835660	7734	82.80	19490	19600	19470	25350	13650	19500	19502.93	5.47	1370	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2918	11.17	0.20	12	0.05	1748.00	95708.00	25500	20240306	-23.45	17000	20240805	14.82	19800	-1.41	20250226	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
17	20250305	090128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	0	3	0.00	3178490	163	1.74	19490	19500	19490	25350	13650	19500	19499.94	5.47	2	19906	19702	19596	19392	19286	19650	19340	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	-1.52	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.63	N	002320	5000	747 억	817051	N	N	5	N	N
18	20250304	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-20	5	-0.10	182301690	9333	19.00	19800	19800	19490	25350	13670	19520	19533.03	5.49	-3394	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2915	11.16	0.20	12	0.06	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	0.00	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.62	N	002320	5000	747 억	820345	N	N	5	N	N
19	20250304	150128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-20	5	-0.10	149214880	7636	15.55	19800	19800	19490	25350	13670	19520	19540.97	5.49	-2156	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2915	11.16	0.20	12	0.05	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	0.00	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
20	20250304	140128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-10	5	-0.05	109380680	5594	11.39	19800	19800	19490	25350	13670	19520	19553.21	5.49	-1918	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2916	11.16	0.20	12	0.04	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19800	0.00	20250226	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
21	20250304	130128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	10	2	0.05	88249750	4511	9.18	19800	19800	19500	25350	13670	19520	19563.23	5.49	-1240	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2919	11.17	0.20	12	0.03	1748.00	95708.00	25500	20240306	-23.41	17000	20240805	14.88	19800	0.00	20250226	18950	3.06	20250102	25500	-23.41	20240306	17000	14.88	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
22	20250304	120128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	10	2	0.05	78123430	3993	8.13	19800	19800	19500	25350	13670	19520	19565.10	5.49	-1230	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2919	11.17	0.20	12	0.03	1748.00	95708.00	25500	20240306	-23.41	17000	20240805	14.88	19800	0.00	20250226	18950	3.06	20250102	25500	-23.41	20240306	17000	14.88	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
23	20250304	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	20	2	0.10	47312310	2415	4.92	19800	19800	19530	25350	13670	19520	19591.02	5.49	-586	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2921	11.18	0.20	12	0.02	1748.00	95708.00	25500	20240306	-23.37	17000	20240805	14.94	19800	0.00	20250226	18950	3.11	20250102	25500	-23.37	20240306	17000	14.94	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
24	20250304	100128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19600	80	2	0.41	28502810	1454	2.96	19800	19800	19530	25350	13670	19520	19603.03	5.49	-22	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2930	11.21	0.20	12	0.01	1748.00	95708.00	25500	20240306	-23.14	17000	20240805	15.29	19800	0.00	20250226	18950	3.43	20250102	25500	-23.14	20240306	17000	15.29	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N
25	20250304	090128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19780	260	2	1.33	2336150	118	0.24	19800	19800	19780	25350	13670	19520	19797.88	5.49	0	19706	19612	19506	19412	19306	19560	19360	747	5830	5000	14440	10	1	14947628	2957	11.32	0.21	12	0.00	1748.00	95708.00	25500	20240306	-22.43	17000	20240805	16.35	19800	0.00	20250226	18950	4.38	20250102	25500	-22.43	20240306	17000	16.35	20240805	0.62	N	002320	5000	747 억	820345	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History