KissMeData/002620/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	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	160132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7290	100	2	1.39	24871420	3419	91.59	7190	7380	7190	9340	5040	7190	7274.47	9.55	-654	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1164	-7.17	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.45	N	002620	500	79 억	1526237	N	N	8	N	N
3	20250306	150132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7280	90	2	1.25	21366050	2937	78.68	7190	7380	7190	9340	5040	7190	7274.79	9.55	-654	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1163	-7.16	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.20	6950	20250210	4.75	8640	-15.74	20250210	6950	4.75	20250210	12380	-41.20	20240411	6950	4.75	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
4	20250306	140132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7260	70	2	0.97	17930380	2465	66.03	7190	7380	7190	9340	5040	7190	7273.99	9.55	-618	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1160	-7.14	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.36	6950	20250210	4.46	8640	-15.97	20250210	6950	4.46	20250210	12380	-41.36	20240411	6950	4.46	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
5	20250306	130132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7260	70	2	0.97	17930380	2465	66.03	7190	7380	7190	9340	5040	7190	7273.99	9.55	-618	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1160	-7.14	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.36	6950	20250210	4.46	8640	-15.97	20250210	6950	4.46	20250210	12380	-41.36	20240411	6950	4.46	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
6	20250306	120132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7250	60	2	0.83	16013740	2201	58.96	7190	7380	7190	9340	5040	7190	7275.67	9.55	-622	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1158	-7.13	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.44	6950	20250210	4.32	8640	-16.09	20250210	6950	4.32	20250210	12380	-41.44	20240411	6950	4.32	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
7	20250306	110132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7300	110	2	1.53	5920040	812	21.75	7190	7380	7190	9340	5040	7190	7290.69	9.55	-622	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1166	-7.18	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
8	20250306	100132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7290	100	2	1.39	5248420	720	19.29	7190	7380	7190	9340	5040	7190	7289.47	9.55	-621	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1164	-7.17	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
9	20250306	090132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7190	0	3	0.00	287600	40	1.07	7190	7190	7190	9340	5040	7190	7190.00	9.55	-35	7290	7240	7140	7090	6990	7265	7115	80	2150	500	4740	10	1	15973355	1148	-7.07	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.92	6950	20250210	3.45	8640	-16.78	20250210	6950	3.45	20250210	12380	-41.92	20240411	6950	3.45	20250210	0.45	N	002620	500	79 억	1526237	N	N	7	N	N
10	20250305	160131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7190	170	2	2.42	26131710	3693	117.72	7050	7190	7040	9120	4920	7020	7076.01	9.55	213	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1148	-7.07	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.92	6950	20250210	3.45	8640	-16.78	20250210	6950	3.45	20250210	12380	-41.92	20240411	6950	3.45	20250210	0.46	N	002620	500	79 억	1526017	N	N	7	N	N
11	20250305	150132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7160	140	2	1.99	25297670	3577	114.03	7050	7160	7040	9120	4920	7020	7072.31	9.55	195	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1144	-7.04	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.16	6950	20250210	3.02	8640	-17.13	20250210	6950	3.02	20250210	12380	-42.16	20240411	6950	3.02	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
12	20250305	140131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7120	100	2	1.42	23016520	3256	103.79	7050	7150	7040	9120	4920	7020	7068.96	9.55	396	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1137	-7.00	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.49	6950	20250210	2.45	8640	-17.59	20250210	6950	2.45	20250210	12380	-42.49	20240411	6950	2.45	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
13	20250305	130131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7110	90	2	1.28	21452810	3036	96.78	7050	7140	7040	9120	4920	7020	7066.14	9.55	477	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1136	-6.99	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.57	6950	20250210	2.30	8640	-17.71	20250210	6950	2.30	20250210	12380	-42.57	20240411	6950	2.30	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
14	20250305	120132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7100	80	2	1.14	19809270	2804	89.38	7050	7140	7040	9120	4920	7020	7064.65	9.55	478	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1134	-6.98	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.65	6950	20250210	2.16	8640	-17.82	20250210	6950	2.16	20250210	12380	-42.65	20240411	6950	2.16	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
15	20250305	110130	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7120	100	2	1.42	18576590	2630	83.84	7050	7140	7040	9120	4920	7020	7063.34	9.55	474	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1137	-7.00	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.49	6950	20250210	2.45	8640	-17.59	20250210	6950	2.45	20250210	12380	-42.49	20240411	6950	2.45	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
16	20250305	100132	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7120	100	2	1.42	18470270	2615	83.36	7050	7140	7040	9120	4920	7020	7063.20	9.55	475	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1137	-7.00	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.49	6950	20250210	2.45	8640	-17.59	20250210	6950	2.45	20250210	12380	-42.49	20240411	6950	2.45	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
17	20250305	090131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7050	30	2	0.43	5506050	781	24.90	7050	7050	7050	9120	4920	7020	7050.00	9.55	11	7433	7226	7123	6916	6813	7175	6865	80	2100	500	4630	10	1	15973355	1126	-6.93	0.35	12	0.00	-1017.00	20214.00	12380	20240411	-43.05	6950	20250210	1.44	8640	-18.40	20250210	6950	1.44	20250210	12380	-43.05	20240411	6950	1.44	20250210	0.46	N	002620	500	79 억	1526017	N	N	0	N	N
18	20250304	160130	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-230	5	-3.17	22320070	3110	71.96	7310	7330	7020	9420	5080	7250	7176.87	9.55	-96	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1121	-6.90	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-43.30	6950	20250210	1.01	8640	-18.75	20250210	6950	1.01	20250210	12380	-43.30	20240411	6950	1.01	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
19	20250304	150130	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7230	-20	5	-0.28	7291120	1006	23.28	7310	7320	7200	9420	5080	7250	7247.63	9.55	-5	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1155	-7.11	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.60	6950	20250210	4.03	8640	-16.32	20250210	6950	4.03	20250210	12380	-41.60	20240411	6950	4.03	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
20	20250304	140131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7270	20	2	0.28	5093710	703	16.27	7310	7320	7200	9420	5080	7250	7245.68	9.55	-68	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1161	-7.15	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.28	6950	20250210	4.60	8640	-15.86	20250210	6950	4.60	20250210	12380	-41.28	20240411	6950	4.60	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
21	20250304	130131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7240	-10	5	-0.14	4282800	591	13.67	7310	7320	7200	9420	5080	7250	7246.70	9.55	-68	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1156	-7.12	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.52	6950	20250210	4.17	8640	-16.20	20250210	6950	4.17	20250210	12380	-41.52	20240411	6950	4.17	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
22	20250304	120130	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7300	50	2	0.69	2422490	334	7.73	7310	7320	7200	9420	5080	7250	7252.96	9.55	-80	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1166	-7.18	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
23	20250304	110131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7260	10	2	0.14	2277250	314	7.27	7310	7320	7210	9420	5080	7250	7252.39	9.55	-78	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1160	-7.14	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.36	6950	20250210	4.46	8640	-15.97	20250210	6950	4.46	20250210	12380	-41.36	20240411	6950	4.46	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
24	20250304	100131	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7300	50	2	0.69	650720	89	2.06	7310	7320	7230	9420	5080	7250	7311.46	9.55	-72	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1166	-7.18	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N
25	20250304	090130	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7250	0	3	0.00	29120	4	0.09	7310	7310	7250	9420	5080	7250	7280.00	9.55	0	7423	7336	7293	7206	7163	7315	7185	80	2170	500	4780	10	1	15973355	1158	-7.13	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.44	6950	20250210	4.32	8640	-16.09	20250210	6950	4.32	20250210	12380	-41.44	20240411	6950	4.32	20250210	0.45	N	002620	500	79 억	1526177	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History