KissMeData/027710/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250306	160349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	8	2	0.64	590333165	470530	119.83	1248	1266	1241	1622	874	1248	1254.61	1.10	32875	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1399	13.96	0.66	12	0.42	90.00	1910.00	1757	20240617	-28.51	1002	20241210	25.35	1266	-0.79	20250306	1138	10.37	20250102	1757	-28.51	20240617	1002	25.35	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
3	20250306	150349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	5	2	0.40	564317844	449796	114.55	1248	1266	1241	1622	874	1248	1254.61	1.10	28508	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1396	13.92	0.66	12	0.40	90.00	1910.00	1757	20240617	-28.69	1002	20241210	25.05	1266	-1.03	20250306	1138	10.11	20250102	1757	-28.69	20240617	1002	25.05	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
4	20250306	140349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1254	6	2	0.48	526635826	419757	106.90	1248	1266	1241	1622	874	1248	1254.62	1.10	25650	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1397	13.93	0.66	12	0.38	90.00	1910.00	1757	20240617	-28.63	1002	20241210	25.15	1266	-0.95	20250306	1138	10.19	20250102	1757	-28.63	20240617	1002	25.15	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
5	20250306	130348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1249	1	2	0.08	477157082	380226	96.83	1248	1266	1241	1622	874	1248	1254.93	1.10	24200	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1392	13.88	0.65	12	0.34	90.00	1910.00	1757	20240617	-28.91	1002	20241210	24.65	1266	-1.34	20250306	1138	9.75	20250102	1757	-28.91	20240617	1002	24.65	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
6	20250306	120349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1253	5	2	0.40	444928579	354396	90.25	1248	1266	1241	1622	874	1248	1255.46	1.10	13911	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1396	13.92	0.66	12	0.32	90.00	1910.00	1757	20240617	-28.69	1002	20241210	25.05	1266	-1.03	20250306	1138	10.11	20250102	1757	-28.69	20240617	1002	25.05	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
7	20250306	110348	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1254	6	2	0.48	345796099	275285	70.11	1248	1266	1241	1622	874	1248	1256.14	1.10	55412	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1397	13.93	0.66	12	0.25	90.00	1910.00	1757	20240617	-28.63	1002	20241210	25.15	1266	-0.95	20250306	1138	10.19	20250102	1757	-28.63	20240617	1002	25.15	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
8	20250306	100349	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1256	8	2	0.64	248214116	197120	50.20	1248	1266	1241	1622	874	1248	1259.20	1.10	33823	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1399	13.96	0.66	12	0.18	90.00	1910.00	1757	20240617	-28.51	1002	20241210	25.35	1266	-0.79	20250306	1138	10.37	20250102	1757	-28.51	20240617	1002	25.35	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
9	20250306	090351	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1251	3	2	0.24	15117127	12106	3.08	1248	1253	1241	1622	874	1248	1248.73	1.10	-2970	1276	1261	1245	1230	1214	1269	1238	575	374	500	920	1	1	111416600	1394	13.90	0.65	12	0.01	90.00	1910.00	1757	20240617	-28.80	1002	20241210	24.85	1260	-0.71	20250305	1138	9.93	20250102	1757	-28.80	20240617	1002	24.85	20241210	0.93	N	027710	500	575 억	1228120	N	N	195	N	N
10	20250305	160346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1248	-2	5	-0.16	465296927	373343	62.17	1245	1260	1229	1625	875	1250	1246.30	1.09	12476	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1390	13.87	0.65	12	0.34	90.00	1910.00	1757	20240617	-28.97	1002	20241210	24.55	1260	-0.95	20250305	1138	9.67	20250102	1757	-28.97	20240617	1002	24.55	20241210	0.93	N	027710	500	575 억	1215891	N	N	195	N	N
11	20250305	150347	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	0	3	0.00	439196960	352455	58.69	1245	1260	1229	1625	875	1250	1246.11	1.09	10660	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1393	13.89	0.65	12	0.32	90.00	1910.00	1757	20240617	-28.86	1002	20241210	24.75	1260	-0.79	20250305	1138	9.84	20250102	1757	-28.86	20240617	1002	24.75	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
12	20250305	140345	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1255	5	2	0.40	390082877	313174	52.15	1245	1260	1229	1625	875	1250	1245.58	1.09	7481	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1398	13.94	0.66	12	0.28	90.00	1910.00	1757	20240617	-28.57	1002	20241210	25.25	1260	-0.40	20250305	1138	10.28	20250102	1757	-28.57	20240617	1002	25.25	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
13	20250305	130344	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	0	3	0.00	331363098	266379	44.36	1245	1259	1229	1625	875	1250	1243.95	1.09	6279	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1393	13.89	0.65	12	0.24	90.00	1910.00	1757	20240617	-28.86	1002	20241210	24.75	1259	-0.71	20250305	1138	9.84	20250102	1757	-28.86	20240617	1002	24.75	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
14	20250305	120346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1243	-7	5	-0.56	220020786	177486	29.56	1245	1252	1229	1625	875	1250	1239.65	1.09	-20766	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1385	13.81	0.65	12	0.16	90.00	1910.00	1757	20240617	-29.25	1002	20241210	24.05	1252	-0.72	20250305	1138	9.23	20250102	1757	-29.25	20240617	1002	24.05	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
15	20250305	110343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1244	-6	5	-0.48	159720197	129153	21.51	1245	1245	1229	1625	875	1250	1236.67	1.09	-3031	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1386	13.82	0.65	12	0.12	90.00	1910.00	1757	20240617	-29.20	1002	20241210	24.15	1250	-0.48	20250304	1138	9.31	20250102	1757	-29.20	20240617	1002	24.15	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
16	20250305	100346	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1236	-14	5	-1.12	120902182	97886	16.30	1245	1245	1229	1625	875	1250	1235.13	1.09	-6840	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1377	13.73	0.65	12	0.09	90.00	1910.00	1757	20240617	-29.65	1002	20241210	23.35	1250	-1.12	20250304	1138	8.61	20250102	1757	-29.65	20240617	1002	23.35	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
17	20250305	090343	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1234	-16	5	-1.28	24946173	20162	3.36	1245	1245	1232	1625	875	1250	1237.28	1.09	2366	1295	1272	1227	1204	1159	1284	1216	575	375	500	920	1	1	111416600	1375	13.71	0.65	12	0.02	90.00	1910.00	1757	20240617	-29.77	1002	20241210	23.15	1250	-1.28	20250304	1138	8.44	20250102	1757	-29.77	20240617	1002	23.15	20241210	0.93	N	027710	500	575 억	1215891	N	N	1554	N	N
18	20250304	160342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1250	61	2	5.13	711130579	579759	274.39	1216	1250	1182	1545	833	1189	1226.29	1.04	51252	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1393	13.89	0.65	12	0.52	90.00	1910.00	1757	20240617	-28.86	1002	20241210	24.75	1250	0.00	20250304	1138	9.84	20250102	1757	-28.86	20240617	1002	24.75	20241210	0.94	N	027710	500	575 억	1161237	N	N	1554	N	N
19	20250304	150341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1234	45	2	3.78	566716245	463862	219.54	1216	1245	1182	1545	833	1189	1221.73	1.04	44236	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1375	13.71	0.65	12	0.42	90.00	1910.00	1757	20240617	-29.77	1002	20241210	23.15	1248	-1.12	20250220	1138	8.44	20250102	1757	-29.77	20240617	1002	23.15	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
20	20250304	140342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1219	30	2	2.52	321794877	265486	125.65	1216	1231	1182	1545	833	1189	1212.10	1.04	22937	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1358	13.54	0.64	12	0.24	90.00	1910.00	1757	20240617	-30.62	1002	20241210	21.66	1248	-2.32	20250220	1138	7.12	20250102	1757	-30.62	20240617	1002	21.66	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
21	20250304	130341	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1216	27	2	2.27	283091959	233821	110.66	1216	1231	1182	1545	833	1189	1210.72	1.04	28539	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1355	13.51	0.64	12	0.21	90.00	1910.00	1757	20240617	-30.79	1002	20241210	21.36	1248	-2.56	20250220	1138	6.85	20250102	1757	-30.79	20240617	1002	21.36	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
22	20250304	120340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1224	35	2	2.94	261399195	216041	102.25	1216	1231	1182	1545	833	1189	1209.95	1.04	33095	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1364	13.60	0.64	12	0.19	90.00	1910.00	1757	20240617	-30.34	1002	20241210	22.16	1248	-1.92	20250220	1138	7.56	20250102	1757	-30.34	20240617	1002	22.16	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
23	20250304	110342	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1209	20	2	1.68	148952665	124079	58.72	1216	1216	1182	1545	833	1189	1200.47	1.04	16050	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1347	13.43	0.63	12	0.11	90.00	1910.00	1757	20240617	-31.19	1002	20241210	20.66	1248	-3.12	20250220	1138	6.24	20250102	1757	-31.19	20240617	1002	20.66	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
24	20250304	100340	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1206	17	2	1.43	102536420	85532	40.48	1216	1216	1182	1545	833	1189	1198.81	1.04	4221	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1344	13.40	0.63	12	0.08	90.00	1910.00	1757	20240617	-31.36	1002	20241210	20.36	1248	-3.37	20250220	1138	5.98	20250102	1757	-31.36	20240617	1002	20.36	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N
25	20250304	090338	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	1201	12	2	1.01	21049388	17361	8.22	1216	1216	1193	1545	833	1189	1212.45	1.04	-3715	1219	1203	1195	1179	1171	1200	1176	575	356	500	870	1	1	111416600	1338	13.34	0.63	12	0.02	90.00	1910.00	1757	20240617	-31.64	1002	20241210	19.86	1248	-3.77	20250220	1138	5.54	20250102	1757	-31.64	20240617	1002	19.86	20241210	0.94	N	027710	500	575 억	1161237	N	N	919	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History