KissMeData/007460/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	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	160221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	777	15	2	1.97	1404650984	1833061	114.63	746	779	746	990	534	762	766.29	6.62	607960	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2423	-3.65	0.84	12	0.59	-213.00	929.00	1894	20240321	-58.98	701	20240305	10.84	878	-11.50	20250107	710	9.44	20250205	1894	-58.98	20240321	705	10.21	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
3	20250306	150221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	770	8	2	1.05	1108425631	1450512	90.71	746	774	746	990	534	762	764.16	6.62	439698	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2401	-3.62	0.83	12	0.47	-213.00	929.00	1894	20240321	-59.35	701	20240305	9.84	878	-12.30	20250107	710	8.45	20250205	1894	-59.35	20240321	705	9.22	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
4	20250306	140222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	761	-1	5	-0.13	875472115	1146405	71.69	746	774	746	990	534	762	763.67	6.62	282474	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2373	-3.57	0.82	12	0.37	-213.00	929.00	1894	20240321	-59.82	701	20240305	8.56	878	-13.33	20250107	710	7.18	20250205	1894	-59.82	20240321	705	7.94	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
5	20250306	130221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	761	-1	5	-0.13	765768885	1002135	62.67	746	774	746	990	534	762	764.14	6.62	299584	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2373	-3.57	0.82	12	0.32	-213.00	929.00	1894	20240321	-59.82	701	20240305	8.56	878	-13.33	20250107	710	7.18	20250205	1894	-59.82	20240321	705	7.94	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
6	20250306	120222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	765	3	2	0.39	717588351	938889	58.71	746	774	746	990	534	762	764.30	6.62	287323	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2385	-3.59	0.82	12	0.30	-213.00	929.00	1894	20240321	-59.61	701	20240305	9.13	878	-12.87	20250107	710	7.75	20250205	1894	-59.61	20240321	705	8.51	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
7	20250306	110221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	765	3	2	0.39	630090220	824293	51.55	746	774	746	990	534	762	764.40	6.62	250858	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2385	-3.59	0.82	12	0.26	-213.00	929.00	1894	20240321	-59.61	701	20240305	9.13	878	-12.87	20250107	710	7.75	20250205	1894	-59.61	20240321	705	8.51	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
8	20250306	100221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	764	2	2	0.26	525874464	687525	42.99	746	774	746	990	534	762	764.88	6.62	271688	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2382	-3.59	0.82	12	0.22	-213.00	929.00	1894	20240321	-59.66	701	20240305	8.99	878	-12.98	20250107	710	7.61	20250205	1894	-59.66	20240321	705	8.37	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
9	20250306	090222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	758	-4	5	-0.52	54046907	72236	4.52	746	765	746	990	534	762	748.20	6.62	27510	782	772	755	745	728	777	750	1559	228	500	530	1	1	311826676	2364	-3.56	0.82	12	0.02	-213.00	929.00	1894	20240321	-59.98	701	20240305	8.13	878	-13.67	20250107	710	6.76	20250205	1894	-59.98	20240321	705	7.52	20240306	1.40	N	007460	500	1559 억	20630454	N	N	252	N	N
10	20250305	160220	55	60.00	KOSPI	금속	N	N	N	Y	60	N	762	14	2	1.87	1193301331	1589734	89.25	740	765	738	972	524	748	750.48	6.47	291994	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2376	-3.58	0.82	12	0.51	-213.00	929.00	1894	20240321	-59.77	701	20240305	8.70	878	-13.21	20250107	710	7.32	20250205	1894	-59.77	20240321	701	8.70	20240305	1.40	N	007460	500	1559 억	20180245	N	N	252	N	N
11	20250305	150221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	765	17	2	2.27	1075200084	1434743	80.55	740	765	738	972	524	748	749.40	6.47	280387	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2385	-3.59	0.82	12	0.46	-213.00	929.00	1894	20240321	-59.61	701	20240305	9.13	878	-12.87	20250107	710	7.75	20250205	1894	-59.61	20240321	701	9.13	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
12	20250305	140219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	751	3	2	0.40	859304877	1149252	64.52	740	755	738	972	524	748	747.71	6.47	202836	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2342	-3.53	0.81	12	0.37	-213.00	929.00	1894	20240321	-60.35	701	20240305	7.13	878	-14.46	20250107	710	5.77	20250205	1894	-60.35	20240321	701	7.13	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
13	20250305	130219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	747	-1	5	-0.13	691336056	925548	51.96	740	755	738	972	524	748	746.95	6.47	115624	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2329	-3.51	0.80	12	0.30	-213.00	929.00	1894	20240321	-60.56	701	20240305	6.56	878	-14.92	20250107	710	5.21	20250205	1894	-60.56	20240321	701	6.56	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
14	20250305	120221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	748	0	3	0.00	577355206	773395	43.42	740	755	738	972	524	748	746.52	6.47	67467	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2332	-3.51	0.81	12	0.25	-213.00	929.00	1894	20240321	-60.51	701	20240305	6.70	878	-14.81	20250107	710	5.35	20250205	1894	-60.51	20240321	701	6.70	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
15	20250305	110218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	748	0	3	0.00	491647776	658924	36.99	740	755	738	972	524	748	746.14	6.47	39222	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2332	-3.51	0.81	12	0.21	-213.00	929.00	1894	20240321	-60.51	701	20240305	6.70	878	-14.81	20250107	710	5.35	20250205	1894	-60.51	20240321	701	6.70	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
16	20250305	100220	55	60.00	KOSPI	금속	N	N	N	Y	60	N	741	-7	5	-0.94	339371770	455360	25.56	740	755	738	972	524	748	745.28	6.47	-7935	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2311	-3.48	0.80	12	0.15	-213.00	929.00	1894	20240321	-60.88	701	20240305	5.71	878	-15.60	20250107	710	4.37	20250205	1894	-60.88	20240321	701	5.71	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
17	20250305	090219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	752	4	2	0.53	8623424	11560	0.65	740	752	740	972	524	748	745.97	6.47	5114	782	764	738	720	694	774	730	1559	224	500	520	1	1	311826676	2345	-3.53	0.81	12	0.00	-213.00	929.00	1894	20240321	-60.30	701	20240305	7.28	878	-14.35	20250107	710	5.92	20250205	1894	-60.30	20240321	701	7.28	20240305	1.40	N	007460	500	1559 억	20180245	N	N	279	N	N
18	20250304	160218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	748	26	2	3.60	1299104739	1765471	107.06	716	756	712	938	506	722	735.83	6.41	211829	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2332	-3.51	0.81	12	0.57	-213.00	929.00	1894	20240321	-60.51	701	20240305	6.70	878	-14.81	20250107	710	5.35	20250205	1894	-60.51	20240321	701	6.70	20240305	1.43	N	007460	500	1559 억	19985371	N	N	279	N	N
19	20250304	150218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	747	25	2	3.46	1181972771	1608763	97.55	716	756	712	938	506	722	734.71	6.41	191502	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2329	-3.51	0.80	12	0.52	-213.00	929.00	1894	20240321	-60.56	701	20240305	6.56	878	-14.92	20250107	710	5.21	20250205	1894	-60.56	20240321	701	6.56	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
20	20250304	140218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	745	23	2	3.19	1080040897	1472209	89.27	716	756	712	938	506	722	733.62	6.41	139075	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2323	-3.50	0.80	12	0.47	-213.00	929.00	1894	20240321	-60.67	701	20240305	6.28	878	-15.15	20250107	710	4.93	20250205	1894	-60.67	20240321	701	6.28	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
21	20250304	130218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	743	21	2	2.91	894172274	1224405	74.25	716	751	712	938	506	722	730.29	6.41	59847	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2317	-3.49	0.80	12	0.39	-213.00	929.00	1894	20240321	-60.77	701	20240305	5.99	878	-15.38	20250107	710	4.65	20250205	1894	-60.77	20240321	701	5.99	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
22	20250304	120219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	744	22	2	3.05	812521731	1114425	67.58	716	751	712	938	506	722	729.10	6.41	29503	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2320	-3.49	0.80	12	0.36	-213.00	929.00	1894	20240321	-60.72	701	20240305	6.13	878	-15.26	20250107	710	4.79	20250205	1894	-60.72	20240321	701	6.13	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
23	20250304	110218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	729	7	2	0.97	400073314	555877	33.71	716	732	712	938	506	722	719.72	6.41	-146712	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2273	-3.42	0.78	12	0.18	-213.00	929.00	1894	20240321	-61.51	701	20240305	3.99	878	-16.97	20250107	710	2.68	20250205	1894	-61.51	20240321	701	3.99	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
24	20250304	100217	55	60.00	KOSPI	금속	N	N	N	Y	60	N	723	1	2	0.14	242279522	337180	20.45	716	732	712	938	506	722	718.55	6.41	-190768	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2255	-3.39	0.78	12	0.11	-213.00	929.00	1894	20240321	-61.83	701	20240305	3.14	878	-17.65	20250107	710	1.83	20250205	1894	-61.83	20240321	701	3.14	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N
25	20250304	090217	55	60.00	KOSPI	금속	N	N	N	Y	60	N	723	1	2	0.14	13315152	18558	1.13	716	732	716	938	506	722	717.49	6.41	-1664	740	730	725	715	710	728	713	1559	216	500	500	1	1	311826676	2255	-3.39	0.78	12	0.01	-213.00	929.00	1894	20240321	-61.83	701	20240305	3.14	878	-17.65	20250107	710	1.83	20250205	1894	-61.83	20240321	701	3.14	20240305	1.43	N	007460	500	1559 억	19985371	N	N	34	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History