KissMeData/011760/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	160251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25000	-550	5	-2.15	3120167350	123978	41.57	25800	25800	24900	33200	17900	25550	25167.40	8.97	6283	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3307	3.95	0.55	12	0.94	6326.00	45236.00	26200	20250226	-4.58	16130	20240417	54.99	26200	-4.58	20250226	18700	33.69	20250109	26200	-4.58	20250226	16130	54.99	20240417	2.67	N	011760	5000	661 억	1187117	N	N	23	N	N
3	20250306	150251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25150	-400	5	-1.57	2889740350	114781	38.49	25800	25800	24900	33200	17900	25550	25176.12	8.97	5628	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3327	3.98	0.56	12	0.87	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
4	20250306	140251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25400	-150	5	-0.59	2257862975	89560	30.03	25800	25800	24900	33200	17900	25550	25210.62	8.97	339	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3360	4.02	0.56	12	0.68	6326.00	45236.00	26200	20250226	-3.05	16130	20240417	57.47	26200	-3.05	20250226	18700	35.83	20250109	26200	-3.05	20250226	16130	57.47	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
5	20250306	130251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25150	-400	5	-1.57	1929859825	76561	25.67	25800	25800	24900	33200	17900	25550	25206.83	8.97	3120	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3327	3.98	0.56	12	0.58	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
6	20250306	120251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25000	-550	5	-2.15	1743468225	69172	23.19	25800	25800	24900	33200	17900	25550	25204.83	8.97	5458	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3307	3.95	0.55	12	0.52	6326.00	45236.00	26200	20250226	-4.58	16130	20240417	54.99	26200	-4.58	20250226	18700	33.69	20250109	26200	-4.58	20250226	16130	54.99	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
7	20250306	110250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25100	-450	5	-1.76	1628553775	64591	21.66	25800	25800	24900	33200	17900	25550	25213.32	8.97	5827	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3320	3.97	0.55	12	0.49	6326.00	45236.00	26200	20250226	-4.20	16130	20240417	55.61	26200	-4.20	20250226	18700	34.22	20250109	26200	-4.20	20250226	16130	55.61	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
8	20250306	100251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25050	-500	5	-1.96	1223545100	48442	16.24	25800	25800	24950	33200	17900	25550	25257.94	8.97	4558	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3314	3.96	0.55	12	0.37	6326.00	45236.00	26200	20250226	-4.39	16130	20240417	55.30	26200	-4.39	20250226	18700	33.96	20250109	26200	-4.39	20250226	16130	55.30	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
9	20250306	090253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25450	-100	5	-0.39	121827475	4756	1.59	25800	25800	25400	33200	17900	25550	25615.53	8.97	-2837	26750	26150	25050	24450	23350	26450	24750	661	7650	5000	18900	50	1	13228966	3367	4.02	0.56	12	0.04	6326.00	45236.00	26200	20250226	-2.86	16130	20240417	57.78	26200	-2.86	20250226	18700	36.10	20250109	26200	-2.86	20250226	16130	57.78	20240417	2.67	N	011760	5000	661 억	1187117	N	N	4	N	N
10	20250305	160249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25550	2000	2	8.49	7386074300	296733	142.68	24000	25650	23950	30600	16500	23550	24890.70	8.79	27368	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3380	4.04	0.56	12	2.24	6326.00	45236.00	26200	20250226	-2.48	16130	20240417	58.40	26200	-2.48	20250226	18700	36.63	20250109	26200	-2.48	20250226	16130	58.40	20240417	2.73	N	011760	5000	661 억	1162718	N	N	4	N	N
11	20250305	150250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25450	1900	2	8.07	6715588825	270486	130.06	24000	25500	23950	30600	16500	23550	24827.86	8.79	30442	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3367	4.02	0.56	12	2.04	6326.00	45236.00	26200	20250226	-2.86	16130	20240417	57.78	26200	-2.86	20250226	18700	36.10	20250109	26200	-2.86	20250226	16130	57.78	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
12	20250305	140248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25300	1750	2	7.43	6074138625	245180	117.89	24000	25500	23950	30600	16500	23550	24774.20	8.79	29497	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3347	4.00	0.56	12	1.85	6326.00	45236.00	26200	20250226	-3.44	16130	20240417	56.85	26200	-3.44	20250226	18700	35.29	20250109	26200	-3.44	20250226	16130	56.85	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
13	20250305	130248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	25000	1450	2	6.16	5108237575	206957	99.51	24000	25150	23950	30600	16500	23550	24682.60	8.79	30076	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3307	3.95	0.55	12	1.56	6326.00	45236.00	26200	20250226	-4.58	16130	20240417	54.99	26200	-4.58	20250226	18700	33.69	20250109	26200	-4.58	20250226	16130	54.99	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
14	20250305	120250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	24900	1350	2	5.73	3973405500	161499	77.66	24000	25000	23950	30600	16500	23550	24603.28	8.79	29468	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3294	3.94	0.55	12	1.22	6326.00	45236.00	26200	20250226	-4.96	16130	20240417	54.37	26200	-4.96	20250226	18700	33.16	20250109	26200	-4.96	20250226	16130	54.37	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
15	20250305	110247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	24700	1150	2	4.88	3113494775	126917	61.03	24000	25000	23950	30600	16500	23550	24531.74	8.79	30481	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3268	3.90	0.55	12	0.96	6326.00	45236.00	26200	20250226	-5.73	16130	20240417	53.13	26200	-5.73	20250226	18700	32.09	20250109	26200	-5.73	20250226	16130	53.13	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
16	20250305	100249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	24700	1150	2	4.88	1932197775	78578	37.78	24000	25000	23950	30600	16500	23550	24589.55	8.79	7889	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3268	3.90	0.55	12	0.59	6326.00	45236.00	26200	20250226	-5.73	16130	20240417	53.13	26200	-5.73	20250226	18700	32.09	20250109	26200	-5.73	20250226	16130	53.13	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
17	20250305	090248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	24550	1000	2	4.25	435899650	17805	8.56	24000	25000	23950	30600	16500	23550	24481.87	8.79	-2443	24550	24050	23100	22600	21650	24300	22850	661	7050	5000	17420	50	1	13228966	3248	3.88	0.54	12	0.13	6326.00	45236.00	26200	20250226	-6.30	16130	20240417	52.20	26200	-6.30	20250226	18700	31.28	20250109	26200	-6.30	20250226	16130	52.20	20240417	2.73	N	011760	5000	661 억	1162718	N	N	30	N	N
18	20250304	160246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23550	-600	5	-2.48	4768068975	206949	129.19	23050	23600	22150	31350	16950	24150	23039.71	8.19	80851	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3115	3.72	0.52	12	1.56	6326.00	45236.00	26200	20250226	-10.11	16130	20240417	46.00	26200	-10.11	20250226	18700	25.94	20250109	26200	-10.11	20250226	16130	46.00	20240417	2.69	N	011760	5000	661 억	1082835	N	N	30	N	N
19	20250304	150246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23600	-550	5	-2.28	4574742925	198738	124.06	23050	23600	22150	31350	16950	24150	23018.95	8.19	78269	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3122	3.73	0.52	12	1.50	6326.00	45236.00	26200	20250226	-9.92	16130	20240417	46.31	26200	-9.92	20250226	18700	26.20	20250109	26200	-9.92	20250226	16130	46.31	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
20	20250304	140247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23400	-750	5	-3.11	4320445525	187906	117.30	23050	23550	22150	31350	16950	24150	22992.57	8.19	74613	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3096	3.70	0.52	12	1.42	6326.00	45236.00	26200	20250226	-10.69	16130	20240417	45.07	26200	-10.69	20250226	18700	25.13	20250109	26200	-10.69	20250226	16130	45.07	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
21	20250304	130246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23400	-750	5	-3.11	4110188300	178926	111.70	23050	23550	22150	31350	16950	24150	22971.42	8.19	72109	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3096	3.70	0.52	12	1.35	6326.00	45236.00	26200	20250226	-10.69	16130	20240417	45.07	26200	-10.69	20250226	18700	25.13	20250109	26200	-10.69	20250226	16130	45.07	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
22	20250304	120247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23500	-650	5	-2.69	3946884200	171939	107.34	23050	23550	22150	31350	16950	24150	22955.12	8.19	67536	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3109	3.71	0.52	12	1.30	6326.00	45236.00	26200	20250226	-10.31	16130	20240417	45.69	26200	-10.31	20250226	18700	25.67	20250109	26200	-10.31	20250226	16130	45.69	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
23	20250304	110247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23300	-850	5	-3.52	3551022950	154990	96.75	23050	23550	22150	31350	16950	24150	22911.28	8.19	62218	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3082	3.68	0.52	12	1.17	6326.00	45236.00	26200	20250226	-11.07	16130	20240417	44.45	26200	-11.07	20250226	18700	24.60	20250109	26200	-11.07	20250226	16130	44.45	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
24	20250304	100245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	23050	-1100	5	-4.55	2808086125	122951	76.75	23050	23550	22150	31350	16950	24150	22839.03	8.19	44582	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	3049	3.64	0.51	12	0.93	6326.00	45236.00	26200	20250226	-12.02	16130	20240417	42.90	26200	-12.02	20250226	18700	23.26	20250109	26200	-12.02	20250226	16130	42.90	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N
25	20250304	090244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22600	-1550	5	-6.42	611864850	26942	16.82	23050	23200	22300	31350	16950	24150	22710.29	8.19	12773	25483	24816	24233	23566	22983	24525	23275	661	7200	5000	17870	50	1	13228966	2990	3.57	0.50	12	0.20	6326.00	45236.00	26200	20250226	-13.74	16130	20240417	40.11	26200	-13.74	20250226	18700	20.86	20250109	26200	-13.74	20250226	16130	40.11	20240417	2.69	N	011760	5000	661 억	1082835	N	N	629	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History