KissMeData/003240/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +09:00

13 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	787000	3000	2	0.38	3525562000	4416	99.17	803000	809000	772000	1019000	549000	784000	798368.68	5.10	372	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8762	-47.36	0.21	12	0.40	-16618.00	3800650.00	841000	20240226	-6.42	510000	20240805	54.31	809000	-2.72	20250306	590000	33.39	20250102	809000	-2.72	20250306	510000	54.31	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
3	20250306	150141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	799000	15000	2	1.91	3225268000	4041	90.75	803000	809000	772000	1019000	549000	784000	798136.10	5.10	311	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8896	-48.08	0.21	12	0.36	-16618.00	3800650.00	841000	20240226	-4.99	510000	20240805	56.67	809000	-1.24	20250306	590000	35.42	20250102	809000	-1.24	20250306	510000	56.67	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
4	20250306	140141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	806000	22000	2	2.81	2887935500	3620	81.29	803000	809000	772000	1019000	549000	784000	797772.24	5.10	311	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8974	-48.50	0.21	12	0.33	-16618.00	3800650.00	841000	20240226	-4.16	510000	20240805	58.04	809000	-0.37	20250306	590000	36.61	20250102	809000	-0.37	20250306	510000	58.04	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
5	20250306	130141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	807000	23000	2	2.93	2477805000	3111	69.86	803000	809000	772000	1019000	549000	784000	796465.77	5.10	388	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8985	-48.56	0.21	12	0.28	-16618.00	3800650.00	841000	20240226	-4.04	510000	20240805	58.24	809000	-0.25	20250306	590000	36.78	20250102	809000	-0.25	20250306	510000	58.24	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
6	20250306	120141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	801000	17000	2	2.17	1733393000	2184	49.05	803000	809000	772000	1019000	549000	784000	793678.11	5.10	198	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8918	-48.20	0.21	12	0.20	-16618.00	3800650.00	841000	20240226	-4.76	510000	20240805	57.06	809000	-0.99	20250306	590000	35.76	20250102	809000	-0.99	20250306	510000	57.06	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
7	20250306	110141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	795000	11000	2	1.40	1395851000	1761	39.55	803000	809000	772000	1019000	549000	784000	792646.79	5.10	138	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8852	-47.84	0.21	12	0.16	-16618.00	3800650.00	841000	20240226	-5.47	510000	20240805	55.88	809000	-1.73	20250306	590000	34.75	20250102	809000	-1.73	20250306	510000	55.88	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
8	20250306	100141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	792000	8000	2	1.02	674058000	858	19.27	803000	804000	772000	1019000	549000	784000	785615.38	5.10	53	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8818	-47.66	0.21	12	0.08	-16618.00	3800650.00	841000	20240226	-5.83	510000	20240805	55.29	804000	-1.49	20250306	590000	34.24	20250102	804000	-1.49	20250306	510000	55.29	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
9	20250306	090141	55	60.00	KOSPI	신고가	화학	N	N	N	Y	60	N	795000	11000	2	1.40	95074000	119	2.67	803000	804000	786000	1019000	549000	784000	798941.18	5.10	-13	824666	804332	764666	744332	704666	814500	754500	56	235000	5000	580160	1000	1	1113400	8852	-47.84	0.21	12	0.01	-16618.00	3800650.00	841000	20240226	-5.47	510000	20240805	55.88	804000	-1.12	20250306	590000	34.75	20250102	804000	-1.12	20250306	510000	55.88	20240805	0.11	N	003240	5000	55 억	56769	N	N	0	N	N
10	20250305	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	784000	70000	2	9.80	3372640000	4412	416.62	729000	785000	725000	928000	500000	714000	764424.30	4.98	1404	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8729	-47.18	0.21	12	0.40	-16618.00	3800650.00	861000	20240221	-8.94	510000	20240805	53.73	787000	-0.38	20250226	590000	32.88	20250102	796000	-1.51	20240305	510000	53.73	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
11	20250305	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	780000	66000	2	9.24	3129184000	4101	387.25	729000	785000	725000	928000	500000	714000	763029.50	4.98	1369	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8685	-46.94	0.21	12	0.37	-16618.00	3800650.00	861000	20240221	-9.41	510000	20240805	52.94	787000	-0.89	20250226	590000	32.20	20250102	796000	-2.01	20240305	510000	52.94	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
12	20250305	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	763000	49000	2	6.86	2005934000	2655	250.71	729000	769000	725000	928000	500000	714000	755530.70	4.98	916	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8495	-45.91	0.20	12	0.24	-16618.00	3800650.00	861000	20240221	-11.38	510000	20240805	49.61	787000	-3.05	20250226	590000	29.32	20250102	796000	-4.15	20240305	510000	49.61	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
13	20250305	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	755000	41000	2	5.74	1641607000	2176	205.48	729000	769000	725000	928000	500000	714000	754414.98	4.98	614	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8406	-45.43	0.20	12	0.20	-16618.00	3800650.00	861000	20240221	-12.31	510000	20240805	48.04	787000	-4.07	20250226	590000	27.97	20250102	796000	-5.15	20240305	510000	48.04	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
14	20250305	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	755000	41000	2	5.74	1590959000	2109	199.15	729000	769000	725000	928000	500000	714000	754366.52	4.98	621	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8406	-45.43	0.20	12	0.19	-16618.00	3800650.00	861000	20240221	-12.31	510000	20240805	48.04	787000	-4.07	20250226	590000	27.97	20250102	796000	-5.15	20240305	510000	48.04	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
15	20250305	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	762000	48000	2	6.72	1409563000	1869	176.49	729000	769000	725000	928000	500000	714000	754180.31	4.98	574	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8484	-45.85	0.20	12	0.17	-16618.00	3800650.00	861000	20240221	-11.50	510000	20240805	49.41	787000	-3.18	20250226	590000	29.15	20250102	796000	-4.27	20240305	510000	49.41	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
16	20250305	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	760000	46000	2	6.44	1143863000	1520	143.53	729000	769000	725000	928000	500000	714000	752541.45	4.98	408	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8462	-45.73	0.20	12	0.14	-16618.00	3800650.00	861000	20240221	-11.73	510000	20240805	49.02	787000	-3.43	20250226	590000	28.81	20250102	796000	-4.52	20240305	510000	49.02	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
17	20250305	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	729000	15000	2	2.10	16767000	23	2.17	729000	729000	729000	928000	500000	714000	729000.00	4.98	2	748000	731000	722000	705000	696000	726500	700500	56	214000	5000	528360	1000	1	1113400	8117	-43.87	0.19	12	0.00	-16618.00	3800650.00	861000	20240221	-15.33	510000	20240805	42.94	787000	-7.37	20250226	590000	23.56	20250102	796000	-8.42	20240305	510000	42.94	20240805	0.11	N	003240	5000	55 억	55392	N	N	0	N	N
18	20250304	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	714000	-3000	5	-0.42	763291000	1058	107.30	717000	739000	713000	932000	502000	717000	721447.07	4.97	49	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	7950	-42.97	0.19	12	0.10	-16618.00	3800650.00	889000	20240220	-19.69	510000	20240805	40.00	787000	-9.28	20250226	590000	21.02	20250102	813000	-12.18	20240304	510000	40.00	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
19	20250304	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	725000	8000	2	1.12	713818000	989	100.30	717000	739000	713000	932000	502000	717000	721757.33	4.97	70	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	8072	-43.63	0.19	12	0.09	-16618.00	3800650.00	889000	20240220	-18.45	510000	20240805	42.16	787000	-7.88	20250226	590000	22.88	20250102	813000	-10.82	20240304	510000	42.16	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
20	20250304	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	716000	-1000	5	-0.14	586369000	811	82.25	717000	739000	713000	932000	502000	717000	723019.73	4.97	103	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	7972	-43.09	0.19	12	0.07	-16618.00	3800650.00	889000	20240220	-19.46	510000	20240805	40.39	787000	-9.02	20250226	590000	21.36	20250102	813000	-11.93	20240304	510000	40.39	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
21	20250304	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	713000	-4000	5	-0.56	499009000	689	69.88	717000	739000	713000	932000	502000	717000	724251.09	4.97	55	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	7939	-42.91	0.19	12	0.06	-16618.00	3800650.00	889000	20240220	-19.80	510000	20240805	39.80	787000	-9.40	20250226	590000	20.85	20250102	813000	-12.30	20240304	510000	39.80	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
22	20250304	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	720000	3000	2	0.42	396450000	546	55.38	717000	739000	715000	932000	502000	717000	726098.90	4.97	35	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	8016	-43.33	0.19	12	0.05	-16618.00	3800650.00	889000	20240220	-19.01	510000	20240805	41.18	787000	-8.51	20250226	590000	22.03	20250102	813000	-11.44	20240304	510000	41.18	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
23	20250304	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	721000	4000	2	0.56	320922000	441	44.73	717000	739000	715000	932000	502000	717000	727714.29	4.97	-1	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	8028	-43.39	0.19	12	0.04	-16618.00	3800650.00	889000	20240220	-18.90	510000	20240805	41.37	787000	-8.39	20250226	590000	22.20	20250102	813000	-11.32	20240304	510000	41.37	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
24	20250304	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	736000	19000	2	2.65	126731000	174	17.65	717000	739000	715000	932000	502000	717000	728339.08	4.97	64	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	8195	-44.29	0.19	12	0.02	-16618.00	3800650.00	889000	20240220	-17.21	510000	20240805	44.31	787000	-6.48	20250226	590000	24.75	20250102	813000	-9.47	20240304	510000	44.31	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N
25	20250304	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	717000	0	3	0.00	717000	1	0.10	717000	717000	717000	932000	502000	717000	717000.00	4.97	0	743666	730332	723666	710332	703666	727000	707000	56	215000	5000	530580	1000	1	1113400	7983	-43.15	0.19	12	0.00	-16618.00	3800650.00	889000	20240220	-19.35	510000	20240805	40.59	787000	-8.89	20250226	590000	21.53	20250102	813000	-11.81	20240304	510000	40.59	20240805	0.13	N	003240	5000	55 억	55388	N	N	6	N	N

13 KiB Raw Blame History

13 KiB

Raw Blame History