KissMeData/002460/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	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	160131	57	100.00	KOSPI	건설	N	N	N	N	N	9390	90	2	0.97	81695310	8764	96.99	9320	9440	9200	12090	6510	9300	9321.69	1.43	25	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	953	4.53	0.24	12	0.09	2075.00	38436.00	11100	20240222	-15.41	8320	20241209	12.86	10250	-8.39	20250131	8960	4.80	20250304	10340	-9.19	20240307	8320	12.86	20241209	0.07	N	002460	5000	622 억	145291	N	N	12	N	N
3	20250306	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9330	30	2	0.32	80305630	8616	95.35	9320	9440	9200	12090	6510	9300	9320.52	1.43	45	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	947	4.50	0.24	12	0.08	2075.00	38436.00	11100	20240222	-15.95	8320	20241209	12.14	10250	-8.98	20250131	8960	4.13	20250304	10340	-9.77	20240307	8320	12.14	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
4	20250306	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9330	30	2	0.32	79848460	8567	94.81	9320	9440	9200	12090	6510	9300	9320.47	1.43	92	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	947	4.50	0.24	12	0.08	2075.00	38436.00	11100	20240222	-15.95	8320	20241209	12.14	10250	-8.98	20250131	8960	4.13	20250304	10340	-9.77	20240307	8320	12.14	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
5	20250306	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9350	50	2	0.54	79624690	8543	94.54	9320	9440	9200	12090	6510	9300	9320.46	1.43	106	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	949	4.51	0.24	12	0.08	2075.00	38436.00	11100	20240222	-15.77	8320	20241209	12.38	10250	-8.78	20250131	8960	4.35	20250304	10340	-9.57	20240307	8320	12.38	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
6	20250306	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9350	50	2	0.54	79624690	8543	94.54	9320	9440	9200	12090	6510	9300	9320.46	1.43	106	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	949	4.51	0.24	12	0.08	2075.00	38436.00	11100	20240222	-15.77	8320	20241209	12.38	10250	-8.78	20250131	8960	4.35	20250304	10340	-9.57	20240307	8320	12.38	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
7	20250306	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9330	30	2	0.32	25056300	2694	29.81	9320	9440	9200	12090	6510	9300	9300.78	1.43	21	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	947	4.50	0.24	12	0.03	2075.00	38436.00	11100	20240222	-15.95	8320	20241209	12.14	10250	-8.98	20250131	8960	4.13	20250304	10340	-9.77	20240307	8320	12.14	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
8	20250306	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9320	20	2	0.22	37260	4	0.04	9320	9320	9310	12090	6510	9300	9315.00	1.43	3	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	946	4.49	0.24	12	0.00	2075.00	38436.00	11100	20240222	-16.04	8320	20241209	12.02	10250	-9.07	20250131	8960	4.02	20250304	10340	-9.86	20240307	8320	12.02	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
9	20250306	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	1.43	0	9493	9396	9213	9116	8933	9445	9165	623	2790	5000	6690	10	1	10150000	944	4.48	0.24	12	0.00	2075.00	38436.00	11100	20240222	-16.22	8320	20241209	11.78	10250	-9.27	20250131	8960	3.79	20250304	10340	-10.06	20240307	8320	11.78	20241209	0.07	N	002460	5000	622 억	145291	N	N	6	N	N
10	20250305	160131	57	100.00	KOSPI	건설	N	N	N	N	N	9300	100	2	1.09	83143020	9036	181.85	9180	9310	9030	11960	6440	9200	9201.31	1.44	-471	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	944	4.48	0.24	12	0.09	2075.00	38436.00	11100	20240221	-16.22	8320	20241209	11.78	10250	-9.27	20250131	8960	3.79	20250304	10440	-10.92	20240305	8320	11.78	20241209	0.07	N	002460	5000	622 억	145761	N	N	6	N	N
11	20250305	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9290	90	2	0.98	80287920	8729	175.67	9180	9310	9030	11960	6440	9200	9197.84	1.44	-456	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	943	4.48	0.24	12	0.09	2075.00	38436.00	11100	20240221	-16.31	8320	20241209	11.66	10250	-9.37	20250131	8960	3.68	20250304	10440	-11.02	20240305	8320	11.66	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
12	20250305	140131	57	100.00	KOSPI	건설	N	N	N	N	N	9290	90	2	0.98	80195250	8719	175.47	9180	9310	9030	11960	6440	9200	9197.76	1.44	-462	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	943	4.48	0.24	12	0.09	2075.00	38436.00	11100	20240221	-16.31	8320	20241209	11.66	10250	-9.37	20250131	8960	3.68	20250304	10440	-11.02	20240305	8320	11.66	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
13	20250305	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9200	0	3	0.00	60536760	6593	132.68	9180	9310	9030	11960	6440	9200	9181.97	1.44	-295	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	934	4.43	0.24	12	0.06	2075.00	38436.00	11100	20240221	-17.12	8320	20241209	10.58	10250	-10.24	20250131	8960	2.68	20250304	10440	-11.88	20240305	8320	10.58	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
14	20250305	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9200	0	3	0.00	60067560	6542	131.66	9180	9310	9030	11960	6440	9200	9181.83	1.44	-295	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	934	4.43	0.24	12	0.06	2075.00	38436.00	11100	20240221	-17.12	8320	20241209	10.58	10250	-10.24	20250131	8960	2.68	20250304	10440	-11.88	20240305	8320	10.58	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
15	20250305	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9290	90	2	0.98	44739530	4879	98.19	9180	9310	9030	11960	6440	9200	9169.82	1.44	-332	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	943	4.48	0.24	12	0.05	2075.00	38436.00	11100	20240221	-16.31	8320	20241209	11.66	10250	-9.37	20250131	8960	3.68	20250304	10440	-11.02	20240305	8320	11.66	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
16	20250305	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9290	90	2	0.98	19756120	2159	43.45	9180	9310	9030	11960	6440	9200	9150.59	1.44	192	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	943	4.48	0.24	12	0.02	2075.00	38436.00	11100	20240221	-16.31	8320	20241209	11.66	10250	-9.37	20250131	8960	3.68	20250304	10440	-11.02	20240305	8320	11.66	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
17	20250305	090131	57	100.00	KOSPI	건설	N	N	N	N	N	9180	-20	5	-0.22	9180	1	0.02	9180	9180	9180	11960	6440	9200	9180.00	1.44	0	9693	9446	9203	8956	8713	9325	8835	623	2760	5000	6620	10	1	10150000	932	4.42	0.24	12	0.00	2075.00	38436.00	11100	20240221	-17.30	8320	20241209	10.34	10250	-10.44	20250131	8960	2.46	20250304	10440	-12.07	20240305	8320	10.34	20241209	0.07	N	002460	5000	622 억	145761	N	N	0	N	N
18	20250304	160130	57	100.00	KOSPI	건설	N	N	N	N	N	9200	-130	5	-1.39	45113270	4969	287.72	9440	9450	8960	12120	6540	9330	9077.69	1.44	-38	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	934	4.43	0.24	12	0.05	2075.00	38436.00	11180	20240220	-17.71	8320	20241209	10.58	10250	-10.24	20250131	8960	2.68	20250304	10790	-14.74	20240304	8320	10.58	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
19	20250304	150130	57	100.00	KOSPI	건설	N	N	N	N	N	9070	-260	5	-2.79	43543660	4798	277.82	9440	9450	8960	12120	6540	9330	9075.38	1.44	-3	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	921	4.37	0.24	12	0.05	2075.00	38436.00	11180	20240220	-18.87	8320	20241209	9.01	10250	-11.51	20250131	8960	1.23	20250304	10790	-15.94	20240304	8320	9.01	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
20	20250304	140130	57	100.00	KOSPI	건설	N	N	N	N	N	9060	-270	5	-2.89	39130980	4311	249.62	9440	9450	8960	12120	6540	9330	9077.01	1.44	7	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	920	4.37	0.24	12	0.04	2075.00	38436.00	11180	20240220	-18.96	8320	20241209	8.89	10250	-11.61	20250131	8960	1.12	20250304	10790	-16.03	20240304	8320	8.89	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
21	20250304	130130	57	100.00	KOSPI	건설	N	N	N	N	N	9110	-220	5	-2.36	8843560	971	56.22	9440	9450	8960	12120	6540	9330	9107.68	1.44	1	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	925	4.39	0.24	12	0.01	2075.00	38436.00	11180	20240220	-18.52	8320	20241209	9.50	10250	-11.12	20250131	8960	1.67	20250304	10790	-15.57	20240304	8320	9.50	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
22	20250304	120130	57	100.00	KOSPI	건설	N	N	N	N	N	9150	-180	5	-1.93	7829380	860	49.80	9440	9450	8960	12120	6540	9330	9103.93	1.44	1	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	929	4.41	0.24	12	0.01	2075.00	38436.00	11180	20240220	-18.16	8320	20241209	9.98	10250	-10.73	20250131	8960	2.12	20250304	10790	-15.20	20240304	8320	9.98	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
23	20250304	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9130	-200	5	-2.14	7591580	834	48.29	9440	9450	8960	12120	6540	9330	9102.61	1.44	1	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	927	4.40	0.24	12	0.01	2075.00	38436.00	11180	20240220	-18.34	8320	20241209	9.74	10250	-10.93	20250131	8960	1.90	20250304	10790	-15.38	20240304	8320	9.74	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
24	20250304	100130	57	100.00	KOSPI	건설	N	N	N	N	N	9230	-100	5	-1.07	4473490	493	28.55	9440	9450	8960	12120	6540	9330	9074.02	1.44	0	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	937	4.45	0.24	12	0.00	2075.00	38436.00	11180	20240220	-17.44	8320	20241209	10.94	10250	-9.95	20250131	8960	3.01	20250304	10790	-14.46	20240304	8320	10.94	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N
25	20250304	090130	57	100.00	KOSPI	건설	N	N	N	N	N	9450	120	2	1.29	292810	31	1.80	9440	9450	9440	12120	6540	9330	9445.48	1.44	0	9390	9360	9300	9270	9210	9375	9285	623	2790	5000	6710	10	1	10150000	959	4.55	0.25	12	0.00	2075.00	38436.00	11180	20240220	-15.47	8320	20241209	13.58	10250	-7.80	20250131	9180	2.94	20250226	10790	-12.42	20240304	8320	13.58	20241209	0.07	N	002460	5000	622 억	145768	N	N	5	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History