KissMeData/003620/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	160146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4720	185	2	4.08	8437541372	1789391	336.21	4540	4870	4540	5890	3175	4535	4715.41	24.57	63935	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9270	98.33	0.82	12	0.91	48.00	5791.00	8280	20240304	-43.00	3540	20250203	33.33	4885	-3.38	20250226	3540	33.33	20250203	8230	-42.65	20240307	3540	33.33	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	1406	N	N
3	20250306	150145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4710	175	2	3.86	8102160057	1718312	322.86	4540	4870	4540	5890	3175	4535	4715.29	24.57	58530	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9251	98.12	0.81	12	0.87	48.00	5791.00	8280	20240304	-43.12	3540	20250203	33.05	4885	-3.58	20250226	3540	33.05	20250203	8230	-42.77	20240307	3540	33.05	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
4	20250306	140146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4770	235	2	5.18	7362376897	1562324	293.55	4540	4870	4540	5890	3175	4535	4712.57	24.57	47412	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9368	99.38	0.82	12	0.80	48.00	5791.00	8280	20240304	-42.39	3540	20250203	34.75	4885	-2.35	20250226	3540	34.75	20250203	8230	-42.04	20240307	3540	34.75	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
5	20250306	130145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4740	205	2	4.52	6873615996	1459328	274.20	4540	4870	4540	5890	3175	4535	4710.24	24.57	13179	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9310	98.75	0.82	12	0.74	48.00	5791.00	8280	20240304	-42.75	3540	20250203	33.90	4885	-2.97	20250226	3540	33.90	20250203	8230	-42.41	20240307	3540	33.90	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
6	20250306	120146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4680	145	2	3.20	5769372117	1226029	230.36	4540	4870	4540	5890	3175	4535	4705.88	24.57	-9874	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9192	97.50	0.81	12	0.62	48.00	5791.00	8280	20240304	-43.48	3540	20250203	32.20	4885	-4.20	20250226	3540	32.20	20250203	8230	-43.13	20240307	3540	32.20	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
7	20250306	110145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4660	125	2	2.76	2176089075	468325	87.99	4540	4710	4540	5890	3175	4535	4646.78	24.57	37326	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9152	97.08	0.80	12	0.24	48.00	5791.00	8280	20240304	-43.72	3540	20250203	31.64	4885	-4.61	20250226	3540	31.64	20250203	8230	-43.38	20240307	3540	31.64	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
8	20250306	100146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4655	120	2	2.65	1707002090	367117	68.98	4540	4710	4540	5890	3175	4535	4650.06	24.57	17047	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9143	96.98	0.80	12	0.19	48.00	5791.00	8280	20240304	-43.78	3540	20250203	31.50	4885	-4.71	20250226	3540	31.50	20250203	8230	-43.44	20240307	3540	31.50	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
9	20250306	090146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4605	70	2	1.54	120000615	26118	4.91	4540	4635	4540	5890	3175	4535	4596.93	24.57	-2028	4638	4586	4538	4486	4438	4612	4512	9820	1355	5000	3350	5	1	196404254	9044	95.94	0.80	12	0.01	48.00	5791.00	8280	20240304	-44.38	3540	20250203	30.08	4885	-5.73	20250226	3540	30.08	20250203	8230	-44.05	20240307	3540	30.08	20250203	0.21	N	003620	5000	9820 억	48253557	N	N	2828	N	N
10	20250305	160145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4535	50	2	1.11	2371004386	523688	35.04	4490	4590	4490	5830	3140	4485	4527.54	24.56	50380	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8907	94.48	0.78	12	0.27	48.00	5791.00	8280	20240304	-45.23	3540	20250203	28.11	4885	-7.16	20250226	3540	28.11	20250203	8230	-44.90	20240307	3540	28.11	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	2828	N	N
11	20250305	150146	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4550	65	2	1.45	2119288537	468433	31.34	4490	4590	4490	5830	3140	4485	4524.24	24.56	54677	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8936	94.79	0.79	12	0.24	48.00	5791.00	8280	20240304	-45.05	3540	20250203	28.53	4885	-6.86	20250226	3540	28.53	20250203	8230	-44.71	20240307	3540	28.53	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
12	20250305	140145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4550	65	2	1.45	1864551362	412294	27.59	4490	4590	4490	5830	3140	4485	4522.42	24.56	48976	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8936	94.79	0.79	12	0.21	48.00	5791.00	8280	20240304	-45.05	3540	20250203	28.53	4885	-6.86	20250226	3540	28.53	20250203	8230	-44.71	20240307	3540	28.53	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
13	20250305	130144	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4510	25	2	0.56	1616955117	357537	23.92	4490	4590	4490	5830	3140	4485	4522.53	24.56	42642	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8858	93.96	0.78	12	0.18	48.00	5791.00	8280	20240304	-45.53	3540	20250203	27.40	4885	-7.68	20250226	3540	27.40	20250203	8230	-45.20	20240307	3540	27.40	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
14	20250305	120145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4515	30	2	0.67	1417334067	313230	20.96	4490	4590	4490	5830	3140	4485	4524.95	24.56	48487	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8868	94.06	0.78	12	0.16	48.00	5791.00	8280	20240304	-45.47	3540	20250203	27.54	4885	-7.57	20250226	3540	27.54	20250203	8230	-45.14	20240307	3540	27.54	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
15	20250305	110143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4535	50	2	1.11	1032358197	227916	15.25	4490	4590	4490	5830	3140	4485	4529.64	24.56	36951	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8907	94.48	0.78	12	0.12	48.00	5791.00	8280	20240304	-45.23	3540	20250203	28.11	4885	-7.16	20250226	3540	28.11	20250203	8230	-44.90	20240307	3540	28.11	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
16	20250305	100145	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4560	75	2	1.67	680956973	150225	10.05	4490	4590	4490	5830	3140	4485	4533.05	24.56	24094	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8956	95.00	0.79	12	0.08	48.00	5791.00	8280	20240304	-44.93	3540	20250203	28.81	4885	-6.65	20250226	3540	28.81	20250203	8230	-44.59	20240307	3540	28.81	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
17	20250305	090144	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4560	75	2	1.67	66358360	14662	0.98	4490	4565	4490	5830	3140	4485	4527.08	24.56	3692	4981	4732	4521	4272	4061	4857	4397	9820	1345	5000	3310	5	1	196404254	8956	95.00	0.79	12	0.01	48.00	5791.00	8280	20240304	-44.93	3540	20250203	28.81	4885	-6.65	20250226	3540	28.81	20250203	8230	-44.59	20240307	3540	28.81	20250203	0.22	N	003620	5000	9820 억	48237388	N	N	638	N	N
18	20250304	160143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4485	25	2	0.56	6753295422	1488132	164.35	4420	4770	4310	5790	3125	4460	4538.12	24.57	909	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8809	93.44	0.77	12	0.76	48.00	5791.00	8280	20240304	-45.83	3540	20250203	26.69	4885	-8.19	20250226	3540	26.69	20250203	8280	-45.83	20240304	3540	26.69	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	638	N	N
19	20250304	150143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4490	30	2	0.67	6558081157	1444711	159.55	4420	4770	4310	5790	3125	4460	4539.38	24.57	1444	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8819	93.54	0.78	12	0.74	48.00	5791.00	8280	20240304	-45.77	3540	20250203	26.84	4885	-8.09	20250226	3540	26.84	20250203	8280	-45.77	20240304	3540	26.84	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
20	20250304	140143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4490	30	2	0.67	6197610540	1364281	150.67	4420	4770	4310	5790	3125	4460	4542.77	24.57	-2318	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8819	93.54	0.78	12	0.69	48.00	5791.00	8280	20240304	-45.77	3540	20250203	26.84	4885	-8.09	20250226	3540	26.84	20250203	8280	-45.77	20240304	3540	26.84	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
21	20250304	130143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4575	115	2	2.58	5591805873	1230555	135.90	4420	4770	4310	5790	3125	4460	4544.14	24.57	-6212	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8985	95.31	0.79	12	0.63	48.00	5791.00	8280	20240304	-44.75	3540	20250203	29.24	4885	-6.35	20250226	3540	29.24	20250203	8280	-44.75	20240304	3540	29.24	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
22	20250304	120143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4575	115	2	2.58	2938701081	659545	72.84	4420	4620	4310	5790	3125	4460	4455.65	24.57	29216	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8985	95.31	0.79	12	0.34	48.00	5791.00	8280	20240304	-44.75	3540	20250203	29.24	4885	-6.35	20250226	3540	29.24	20250203	8280	-44.75	20240304	3540	29.24	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
23	20250304	110144	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4400	-60	5	-1.35	1340785147	308079	34.02	4420	4450	4310	5790	3125	4460	4352.05	24.57	51984	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8642	91.67	0.76	12	0.16	48.00	5791.00	8280	20240304	-46.86	3540	20250203	24.29	4885	-9.93	20250226	3540	24.29	20250203	8280	-46.86	20240304	3540	24.29	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
24	20250304	100143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4362	-98	5	-2.20	1029174748	236461	26.11	4420	4450	4310	5790	3125	4460	4352.37	24.57	37190	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8567	90.88	0.75	12	0.12	48.00	5791.00	8280	20240304	-47.32	3540	20250203	23.22	4885	-10.71	20250226	3540	23.22	20250203	8280	-47.32	20240304	3540	23.22	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N
25	20250304	090143	55	60.00	KOSPI200	운송장비·부품	N	N	N	Y	60	N	4345	-115	5	-2.58	181769620	41470	4.58	4420	4450	4340	5790	3125	4460	4383.00	24.57	5879	4673	4566	4473	4366	4273	4520	4320	9820	1330	5000	3300	5	1	196404254	8534	90.52	0.75	12	0.02	48.00	5791.00	8280	20240304	-47.52	3540	20250203	22.74	4885	-11.05	20250226	3540	22.74	20250203	8280	-47.52	20240304	3540	22.74	20250203	0.24	N	003620	5000	9820 억	48253752	N	N	21077	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History