KissMeData/011070/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	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	160246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177500	15500	2	9.57	137305738050	783597	726.16	166900	178900	166000	210500	113400	162000	175223.86	23.52	169065	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	42009	9.35	0.78	12	3.31	18983.00	226229.00	305500	20240717	-41.90	139700	20250203	27.06	178900	-0.78	20250306	139700	27.06	20250203	305500	-41.90	20240717	139700	27.06	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	290	N	N
3	20250306	150246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177500	15500	2	9.57	132063127150	754042	698.77	166900	178900	166000	210500	113400	162000	175140.28	23.52	165689	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	42009	9.35	0.78	12	3.19	18983.00	226229.00	305500	20240717	-41.90	139700	20250203	27.06	178900	-0.78	20250306	139700	27.06	20250203	305500	-41.90	20240717	139700	27.06	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
4	20250306	140246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	176900	14900	2	9.20	122576146850	700491	649.14	166900	178900	166000	210500	113400	162000	174986.04	23.52	171371	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	41867	9.32	0.78	12	2.96	18983.00	226229.00	305500	20240717	-42.09	139700	20250203	26.63	178900	-1.12	20250306	139700	26.63	20250203	305500	-42.09	20240717	139700	26.63	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
5	20250306	130246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177800	15800	2	9.75	112294303650	642453	595.36	166900	178900	166000	210500	113400	162000	174789.91	23.52	175618	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	42080	9.37	0.79	12	2.71	18983.00	226229.00	305500	20240717	-41.80	139700	20250203	27.27	178900	-0.61	20250306	139700	27.27	20250203	305500	-41.80	20240717	139700	27.27	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
6	20250306	120246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177600	15600	2	9.63	96377018450	553105	512.56	166900	177700	166000	210500	113400	162000	174247.24	23.52	172783	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	42033	9.36	0.79	12	2.34	18983.00	226229.00	305500	20240717	-41.87	139700	20250203	27.13	177700	-0.06	20250306	139700	27.13	20250203	305500	-41.87	20240717	139700	27.13	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
7	20250306	110245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	176800	14800	2	9.14	83842381100	482252	446.90	166900	176800	166000	210500	113400	162000	173855.95	23.52	157919	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	41843	9.31	0.78	12	2.04	18983.00	226229.00	305500	20240717	-42.13	139700	20250203	26.56	176800	0.00	20250306	139700	26.56	20250203	305500	-42.13	20240717	139700	26.56	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
8	20250306	100246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174400	12400	2	7.65	59610433000	344389	319.14	166900	175700	166000	210500	113400	162000	173090.41	23.52	118712	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	41275	9.19	0.77	12	1.46	18983.00	226229.00	305500	20240717	-42.91	139700	20250203	24.84	175700	-0.74	20250306	139700	24.84	20250203	305500	-42.91	20240717	139700	24.84	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
9	20250306	090248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	171600	9600	2	5.93	6786225150	40063	37.13	166900	171900	166000	210500	113400	162000	169388.84	23.52	17413	165133	163566	161433	159866	157733	164350	160650	1183	48500	5000	116640	100	1	23667107	40613	9.04	0.76	12	0.17	18983.00	226229.00	305500	20240717	-43.83	139700	20250203	22.83	174000	-1.38	20250108	139700	22.83	20250203	305500	-43.83	20240717	139700	22.83	20250203	1.22	N	011070	5000	1183 억	5567520	N	N	397	N	N
10	20250305	160244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162000	2000	2	1.25	17066644450	105645	95.20	160800	163000	159300	208000	112000	160000	161546.45	23.56	9835	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38341	8.53	0.72	12	0.45	18983.00	226229.00	305500	20240717	-46.97	139700	20250203	15.96	174000	-6.90	20250108	139700	15.96	20250203	305500	-46.97	20240717	139700	15.96	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	397	N	N
11	20250305	150245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162000	2000	2	1.25	15073808250	93341	84.11	160800	163000	159300	208000	112000	160000	161491.82	23.56	5401	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38341	8.53	0.72	12	0.39	18983.00	226229.00	305500	20240717	-46.97	139700	20250203	15.96	174000	-6.90	20250108	139700	15.96	20250203	305500	-46.97	20240717	139700	15.96	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
12	20250305	140243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162100	2100	2	1.31	13033252450	80750	72.76	160800	163000	159300	208000	112000	160000	161402.51	23.56	5268	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38364	8.54	0.72	12	0.34	18983.00	226229.00	305500	20240717	-46.94	139700	20250203	16.03	174000	-6.84	20250108	139700	16.03	20250203	305500	-46.94	20240717	139700	16.03	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
13	20250305	130243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162000	2000	2	1.25	10881091100	67502	60.83	160800	162800	159300	208000	112000	160000	161196.57	23.56	4004	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38341	8.53	0.72	12	0.29	18983.00	226229.00	305500	20240717	-46.97	139700	20250203	15.96	174000	-6.90	20250108	139700	15.96	20250203	305500	-46.97	20240717	139700	15.96	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
14	20250305	120245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161400	1400	2	0.88	9105141450	56512	50.92	160800	162800	159300	208000	112000	160000	161118.73	23.56	3466	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38199	8.50	0.71	12	0.24	18983.00	226229.00	305500	20240717	-47.17	139700	20250203	15.53	174000	-7.24	20250108	139700	15.53	20250203	305500	-47.17	20240717	139700	15.53	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
15	20250305	110242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160700	700	2	0.44	7312103050	45396	40.91	160800	162800	159300	208000	112000	160000	161073.73	23.56	1506	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38033	8.47	0.71	12	0.19	18983.00	226229.00	305500	20240717	-47.40	139700	20250203	15.03	174000	-7.64	20250108	139700	15.03	20250203	305500	-47.40	20240717	139700	15.03	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
16	20250305	100244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	3248048900	20155	18.16	160800	162700	160400	208000	112000	160000	161153.51	23.56	843	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38057	8.47	0.71	12	0.09	18983.00	226229.00	305500	20240717	-47.36	139700	20250203	15.10	174000	-7.59	20250108	139700	15.10	20250203	305500	-47.36	20240717	139700	15.10	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
17	20250305	090243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161600	1600	2	1.00	350877500	2171	1.96	160800	162700	160800	208000	112000	160000	161620.22	23.56	526	164800	162400	159200	156800	153600	160800	155200	1183	48000	5000	115200	100	1	23667107	38246	8.51	0.71	12	0.01	18983.00	226229.00	305500	20240717	-47.10	139700	20250203	15.68	174000	-7.13	20250108	139700	15.68	20250203	305500	-47.10	20240717	139700	15.68	20250203	1.17	N	011070	5000	1183 억	5574813	N	N	378	N	N
18	20250304	160241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160000	-2400	5	-1.48	17533278150	110111	47.91	160800	161600	156000	211000	113700	162400	159230.68	23.56	338	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37867	8.43	0.71	12	0.47	18983.00	226229.00	305500	20240717	-47.63	139700	20250203	14.53	174000	-8.05	20250108	139700	14.53	20250203	305500	-47.63	20240717	139700	14.53	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	378	N	N
19	20250304	150241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160400	-2000	5	-1.23	16313764050	102495	44.60	160800	161600	156000	211000	113700	162400	159165.93	23.56	161	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37962	8.45	0.71	12	0.43	18983.00	226229.00	305500	20240717	-47.50	139700	20250203	14.82	174000	-7.82	20250108	139700	14.82	20250203	305500	-47.50	20240717	139700	14.82	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
20	20250304	140242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160900	-1500	5	-0.92	14961325150	94074	40.94	160800	161600	156000	211000	113700	162400	159037.26	23.56	614	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	38080	8.48	0.71	12	0.40	18983.00	226229.00	305500	20240717	-47.33	139700	20250203	15.18	174000	-7.53	20250108	139700	15.18	20250203	305500	-47.33	20240717	139700	15.18	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
21	20250304	130241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160200	-2200	5	-1.35	13183820900	83040	36.13	160800	161500	156000	211000	113700	162400	158764.00	23.56	676	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37915	8.44	0.71	12	0.35	18983.00	226229.00	305500	20240717	-47.56	139700	20250203	14.67	174000	-7.93	20250108	139700	14.67	20250203	305500	-47.56	20240717	139700	14.67	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
22	20250304	120242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160400	-2000	5	-1.23	12264217950	77303	33.64	160800	161500	156000	211000	113700	162400	158650.48	23.56	1712	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37962	8.45	0.71	12	0.33	18983.00	226229.00	305500	20240717	-47.50	139700	20250203	14.82	174000	-7.82	20250108	139700	14.82	20250203	305500	-47.50	20240717	139700	14.82	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
23	20250304	110242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160600	-1800	5	-1.11	11007465850	69482	30.23	160800	161200	156000	211000	113700	162400	158420.92	23.56	2614	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	38009	8.46	0.71	12	0.29	18983.00	226229.00	305500	20240717	-47.43	139700	20250203	14.96	174000	-7.70	20250108	139700	14.96	20250203	305500	-47.43	20240717	139700	14.96	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
24	20250304	100241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	159600	-2800	5	-1.72	8966131900	56736	24.69	160800	161000	156000	211000	113700	162400	158031.27	23.56	949	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37773	8.41	0.71	12	0.24	18983.00	226229.00	305500	20240717	-47.76	139700	20250203	14.24	174000	-8.28	20250108	139700	14.24	20250203	305500	-47.76	20240717	139700	14.24	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N
25	20250304	090239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	158500	-3900	5	-2.40	1168715350	7337	3.19	160800	161000	157900	211000	113700	162400	159283.83	23.56	-591	170800	166600	164100	159900	157400	165350	158650	1183	48600	5000	116920	100	1	23667107	37512	8.35	0.70	12	0.03	18983.00	226229.00	305500	20240717	-48.12	139700	20250203	13.46	174000	-8.91	20250108	139700	13.46	20250203	305500	-48.12	20240717	139700	13.46	20250203	1.26	N	011070	5000	1183 억	5576543	N	N	1969	N	N

13 KiB Raw Blame History

13 KiB

Raw Blame History