KissMeData/005710/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	investmentCareful	shortOverheated
2	20250306	160206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6060	30	2	0.50	99808260	16558	377.69	6030	6070	5990	7830	4230	6030	6027.79	12.19	287	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1214	3.40	0.27	12	0.08	1784.00	22246.00	6920	20240424	-12.43	5510	20241209	9.98	6420	-5.61	20250210	5650	7.26	20250210	6920	-12.43	20240424	5510	9.98	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
3	20250306	150206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6030	0	3	0.00	85427090	14176	323.36	6030	6070	5990	7830	4230	6030	6026.18	12.19	315	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.07	1784.00	22246.00	6920	20240424	-12.86	5510	20241209	9.44	6420	-6.07	20250210	5650	6.73	20250210	6920	-12.86	20240424	5510	9.44	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
4	20250306	140206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6050	20	2	0.33	79163240	13139	299.70	6030	6070	5990	7830	4230	6030	6025.06	12.19	376	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1212	3.39	0.27	12	0.07	1784.00	22246.00	6920	20240424	-12.57	5510	20241209	9.80	6420	-5.76	20250210	5650	7.08	20250210	6920	-12.57	20240424	5510	9.80	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
5	20250306	130205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6060	30	2	0.50	20631600	3428	78.19	6030	6060	5990	7830	4230	6030	6018.55	12.19	135	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1214	3.40	0.27	12	0.02	1784.00	22246.00	6920	20240424	-12.43	5510	20241209	9.98	6420	-5.61	20250210	5650	7.26	20250210	6920	-12.43	20240424	5510	9.98	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
6	20250306	120206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6050	20	2	0.33	16160600	2689	61.34	6030	6050	5990	7830	4230	6030	6009.89	12.19	129	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1212	3.39	0.27	12	0.01	1784.00	22246.00	6920	20240424	-12.57	5510	20241209	9.80	6420	-5.76	20250210	5650	7.08	20250210	6920	-12.57	20240424	5510	9.80	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
7	20250306	110205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6010	-20	5	-0.33	15665500	2607	59.47	6030	6040	5990	7830	4230	6030	6009.01	12.19	135	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	6920	20240424	-13.15	5510	20241209	9.07	6420	-6.39	20250210	5650	6.37	20250210	6920	-13.15	20240424	5510	9.07	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
8	20250306	100206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6000	-30	5	-0.50	15412590	2565	58.51	6030	6040	5990	7830	4230	6030	6008.81	12.19	129	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	6920	20240424	-13.29	5510	20241209	8.89	6420	-6.54	20250210	5650	6.19	20250210	6920	-13.29	20240424	5510	8.89	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
9	20250306	090206	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6030	0	3	0.00	1989900	330	7.53	6030	6030	6030	7830	4230	6030	6030.00	12.19	0	6110	6070	5990	5950	5870	6090	5970	100	1800	500	4340	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	6920	20240424	-12.86	5510	20241209	9.44	6420	-6.07	20250210	5650	6.73	20250210	6920	-12.86	20240424	5510	9.44	20241209	0.03	N	005710	500	100 억	2442470	N	N	N	N
10	20250305	160204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6030	90	2	1.52	26096930	4384	70.71	5930	6030	5910	7720	4160	5940	5952.77	12.19	508	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	6920	20240424	-12.86	5510	20241209	9.44	6420	-6.07	20250210	5650	6.73	20250210	6920	-12.86	20240424	5510	9.44	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
11	20250305	150205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6000	60	2	1.01	25126940	4223	68.11	5930	6020	5910	7720	4160	5940	5950.02	12.19	508	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1202	3.36	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.29	5510	20241209	8.89	6420	-6.54	20250210	5650	6.19	20250210	6920	-13.29	20240424	5510	8.89	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
12	20250305	140204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	6020	80	2	1.35	20763740	3497	56.40	5930	6020	5910	7720	4160	5940	5937.59	12.19	565	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	6920	20240424	-13.01	5510	20241209	9.26	6420	-6.23	20250210	5650	6.55	20250210	6920	-13.01	20240424	5510	9.26	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
13	20250305	130204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5950	10	2	0.17	18433340	3108	50.13	5930	5960	5910	7720	4160	5940	5930.93	12.19	316	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.02	5510	20241209	7.99	6420	-7.32	20250210	5650	5.31	20250210	6920	-14.02	20240424	5510	7.99	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
14	20250305	120205	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5950	10	2	0.17	18433340	3108	50.13	5930	5960	5910	7720	4160	5940	5930.93	12.19	316	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.02	5510	20241209	7.99	6420	-7.32	20250210	5650	5.31	20250210	6920	-14.02	20240424	5510	7.99	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
15	20250305	110203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5920	-20	5	-0.34	9815680	1657	26.73	5930	5940	5910	7720	4160	5940	5923.77	12.19	221	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1186	3.32	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.45	5510	20241209	7.44	6420	-7.79	20250210	5650	4.78	20250210	6920	-14.45	20240424	5510	7.44	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
16	20250305	100204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5910	-30	5	-0.51	8560420	1445	23.31	5930	5940	5910	7720	4160	5940	5924.17	12.19	126	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1184	3.31	0.27	12	0.01	1784.00	22246.00	6920	20240424	-14.60	5510	20241209	7.26	6420	-7.94	20250210	5650	4.60	20250210	6920	-14.60	20240424	5510	7.26	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
17	20250305	090204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5930	-10	5	-0.17	2016200	340	5.48	5930	5930	5930	7720	4160	5940	5930.00	12.19	30	5993	5966	5923	5896	5853	5980	5910	100	1780	500	4270	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.31	5510	20241209	7.62	6420	-7.63	20250210	5650	4.96	20250210	6920	-14.31	20240424	5510	7.62	20241209	0.04	N	005710	500	100 억	2442437	N	N	N	N
18	20250304	160203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5940	20	2	0.34	36585460	6200	206.39	5920	5950	5880	7690	4150	5920	5900.87	12.19	-128	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.16	5510	20241209	7.80	6420	-7.48	20250210	5650	5.13	20250210	6920	-14.16	20240424	5510	7.80	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
19	20250304	150203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5930	10	2	0.17	35190160	5965	198.57	5920	5950	5880	7690	4150	5920	5899.44	12.19	-107	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5510	20241209	7.62	6420	-7.63	20250210	5650	4.96	20250210	6920	-14.31	20240424	5510	7.62	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
20	20250304	140203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5930	10	2	0.17	34929400	5921	197.10	5920	5950	5880	7690	4150	5920	5899.24	12.19	-103	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	6920	20240424	-14.31	5510	20241209	7.62	6420	-7.63	20250210	5650	4.96	20250210	6920	-14.31	20240424	5510	7.62	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
21	20250304	130203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5890	-30	5	-0.51	34206180	5799	193.04	5920	5950	5880	7690	4150	5920	5898.63	12.19	-98	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1180	3.30	0.26	12	0.03	1784.00	22246.00	6920	20240424	-14.88	5510	20241209	6.90	6420	-8.26	20250210	5650	4.25	20250210	6920	-14.88	20240424	5510	6.90	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
22	20250304	120204	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5940	20	2	0.34	21853490	3701	123.20	5920	5950	5880	7690	4150	5920	5904.75	12.19	-98	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.16	5510	20241209	7.80	6420	-7.48	20250210	5650	5.13	20250210	6920	-14.16	20240424	5510	7.80	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
23	20250304	110203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5900	-20	5	-0.34	20579480	3486	116.05	5920	5950	5880	7690	4150	5920	5903.47	12.19	-98	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1182	3.31	0.27	12	0.02	1784.00	22246.00	6920	20240424	-14.74	5510	20241209	7.08	6420	-8.10	20250210	5650	4.42	20250210	6920	-14.74	20240424	5510	7.08	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
24	20250304	100203	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5920	0	3	0.00	4543750	767	25.53	5920	5950	5910	7690	4150	5920	5924.05	12.19	-72	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5510	20241209	7.44	6420	-7.79	20250210	5650	4.78	20250210	6920	-14.45	20240424	5510	7.44	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N
25	20250304	090202	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	5920	0	3	0.00	236800	40	1.33	5920	5920	5920	7690	4150	5920	5920.00	12.19	0	5980	5950	5930	5900	5880	5940	5890	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	6920	20240424	-14.45	5510	20241209	7.44	6420	-7.79	20250210	5650	4.78	20250210	6920	-14.45	20240424	5510	7.44	20241209	0.04	N	005710	500	100 억	2442565	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History