KissMeData/029460/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	160352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18850	-30	5	-0.16	86423145	4595	87.21	18880	18940	18600	24500	13220	18880	18808.08	8.99	-36	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2555	5.37	0.33	12	0.03	3508.00	57953.00	26350	20240327	-28.46	15520	20241210	21.46	19600	-3.83	20250226	15620	20.68	20250203	26350	-28.46	20240327	15520	21.46	20241210	0.30	N	029460	500	67 억	1218725	N	N	2	N	N
3	20250306	150352	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18680	-200	5	-1.06	66703455	3546	67.30	18880	18940	18600	24500	13220	18880	18810.90	8.99	468	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2532	5.32	0.32	12	0.03	3508.00	57953.00	26350	20240327	-29.11	15520	20241210	20.36	19600	-4.69	20250226	15620	19.59	20250203	26350	-29.11	20240327	15520	20.36	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
4	20250306	140351	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18850	-30	5	-0.16	59729515	3176	60.28	18880	18940	18600	24500	13220	18880	18806.52	8.99	238	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2555	5.37	0.33	12	0.02	3508.00	57953.00	26350	20240327	-28.46	15520	20241210	21.46	19600	-3.83	20250226	15620	20.68	20250203	26350	-28.46	20240327	15520	21.46	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
5	20250306	130351	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18860	-20	5	-0.11	34695375	1847	35.05	18880	18940	18600	24500	13220	18880	18784.72	8.99	979	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2556	5.38	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.43	15520	20241210	21.52	19600	-3.78	20250226	15620	20.74	20250203	26350	-28.43	20240327	15520	21.52	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
6	20250306	120351	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18870	-10	5	-0.05	28340960	1510	28.66	18880	18940	18600	24500	13220	18880	18768.85	8.99	790	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2558	5.38	0.33	12	0.01	3508.00	57953.00	26350	20240327	-28.39	15520	20241210	21.59	19600	-3.72	20250226	15620	20.81	20250203	26350	-28.39	20240327	15520	21.59	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
7	20250306	110350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18810	-70	5	-0.37	22378310	1194	22.66	18880	18940	18600	24500	13220	18880	18742.30	8.99	598	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2550	5.36	0.32	12	0.01	3508.00	57953.00	26350	20240327	-28.61	15520	20241210	21.20	19600	-4.03	20250226	15620	20.42	20250203	26350	-28.61	20240327	15520	21.20	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
8	20250306	100351	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18720	-160	5	-0.85	14408380	768	14.58	18880	18940	18610	24500	13220	18880	18760.91	8.99	520	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2537	5.34	0.32	12	0.01	3508.00	57953.00	26350	20240327	-28.96	15520	20241210	20.62	19600	-4.49	20250226	15620	19.85	20250203	26350	-28.96	20240327	15520	20.62	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
9	20250306	090354	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18880	0	3	0.00	151040	8	0.15	18880	18880	18880	24500	13220	18880	18880.00	8.99	0	19380	19130	18630	18380	17880	19255	18505	68	5620	500	13970	10	1	13554044	2559	5.38	0.33	12	0.00	3508.00	57953.00	26350	20240327	-28.35	15520	20241210	21.65	19600	-3.67	20250226	15620	20.87	20250203	26350	-28.35	20240327	15520	21.65	20241210	0.30	N	029460	500	67 억	1218725	N	N	3	N	N
10	20250305	160348	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18880	510	2	2.78	88447830	4754	46.20	18320	18880	18130	23850	12860	18370	18604.87	9.00	110	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2559	5.38	0.33	12	0.04	3508.00	57953.00	26350	20240327	-28.35	15520	20241210	21.65	19600	-3.67	20250226	15620	20.87	20250203	26350	-28.35	20240327	15520	21.65	20241210	0.31	N	029460	500	67 억	1219302	N	N	3	N	N
11	20250305	150350	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18740	370	2	2.01	72563060	3911	38.00	18320	18740	18130	23850	12860	18370	18553.58	9.00	150	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2540	5.34	0.32	12	0.03	3508.00	57953.00	26350	20240327	-28.88	15520	20241210	20.75	19600	-4.39	20250226	15620	19.97	20250203	26350	-28.88	20240327	15520	20.75	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
12	20250305	140347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18730	360	2	1.96	61585380	3324	32.30	18320	18730	18130	23850	12860	18370	18527.49	9.00	152	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2539	5.34	0.32	12	0.02	3508.00	57953.00	26350	20240327	-28.92	15520	20241210	20.68	19600	-4.44	20250226	15620	19.91	20250203	26350	-28.92	20240327	15520	20.68	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
13	20250305	130347	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18510	140	2	0.76	42087190	2278	22.14	18320	18590	18130	23850	12860	18370	18475.50	9.00	342	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2509	5.28	0.32	12	0.02	3508.00	57953.00	26350	20240327	-29.75	15520	20241210	19.27	19600	-5.56	20250226	15620	18.50	20250203	26350	-29.75	20240327	15520	19.27	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
14	20250305	120349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18550	180	2	0.98	35967180	1948	18.93	18320	18590	18130	23850	12860	18370	18463.64	9.00	311	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2514	5.29	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.60	15520	20241210	19.52	19600	-5.36	20250226	15620	18.76	20250203	26350	-29.60	20240327	15520	19.52	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
15	20250305	110346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18580	210	2	1.14	29576990	1603	15.58	18320	18590	18130	23850	12860	18370	18451.02	9.00	300	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2518	5.30	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.49	15520	20241210	19.72	19600	-5.20	20250226	15620	18.95	20250203	26350	-29.49	20240327	15520	19.72	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
16	20250305	100349	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18470	100	2	0.54	14190840	772	7.50	18320	18490	18130	23850	12860	18370	18381.92	9.00	242	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2503	5.27	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.91	15520	20241210	19.01	19600	-5.77	20250226	15620	18.25	20250203	26350	-29.91	20240327	15520	19.01	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
17	20250305	090346	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18450	80	2	0.44	1063260	58	0.56	18320	18450	18320	23850	12860	18370	18332.07	9.00	48	19323	18846	18223	17746	17123	18535	17435	68	5480	500	13590	10	1	13554044	2501	5.26	0.32	12	0.00	3508.00	57953.00	26350	20240327	-29.98	15520	20241210	18.88	19600	-5.87	20250226	15620	18.12	20250203	26350	-29.98	20240327	15520	18.88	20241210	0.31	N	029460	500	67 억	1219302	N	N	25	N	N
18	20250304	160345	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18370	-230	5	-1.24	186290530	10261	101.35	18560	18700	17600	24150	13020	18600	18155.20	9.01	469	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2490	5.24	0.32	12	0.08	3508.00	57953.00	26350	20240327	-30.28	15520	20241210	18.36	19600	-6.28	20250226	15620	17.61	20250203	26350	-30.28	20240327	15520	18.36	20241210	0.32	N	029460	500	67 억	1220581	N	N	25	N	N
19	20250304	150344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18060	-540	5	-2.90	160365610	8839	87.31	18560	18700	17600	24150	13020	18600	18142.96	9.01	1045	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2448	5.15	0.31	12	0.07	3508.00	57953.00	26350	20240327	-31.46	15520	20241210	16.37	19600	-7.86	20250226	15620	15.62	20250203	26350	-31.46	20240327	15520	16.37	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
20	20250304	140345	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18080	-520	5	-2.80	139740760	7699	76.05	18560	18700	17600	24150	13020	18600	18150.51	9.01	1105	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2451	5.15	0.31	12	0.06	3508.00	57953.00	26350	20240327	-31.39	15520	20241210	16.49	19600	-7.76	20250226	15620	15.75	20250203	26350	-31.39	20240327	15520	16.49	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
21	20250304	130344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18020	-580	5	-3.12	128136400	7056	69.70	18560	18700	17600	24150	13020	18600	18159.92	9.01	987	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2442	5.14	0.31	12	0.05	3508.00	57953.00	26350	20240327	-31.61	15520	20241210	16.11	19600	-8.06	20250226	15620	15.36	20250203	26350	-31.61	20240327	15520	16.11	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
22	20250304	120342	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18070	-530	5	-2.85	111180880	6115	60.40	18560	18700	17600	24150	13020	18600	18181.66	9.01	799	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2449	5.15	0.31	12	0.05	3508.00	57953.00	26350	20240327	-31.42	15520	20241210	16.43	19600	-7.81	20250226	15620	15.69	20250203	26350	-31.42	20240327	15520	16.43	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
23	20250304	110344	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18120	-480	5	-2.58	95024570	5223	51.59	18560	18700	17600	24150	13020	18600	18193.48	9.01	838	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2456	5.17	0.31	12	0.04	3508.00	57953.00	26350	20240327	-31.23	15520	20241210	16.75	19600	-7.55	20250226	15620	16.01	20250203	26350	-31.23	20240327	15520	16.75	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
24	20250304	100342	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18150	-450	5	-2.42	43016210	2355	23.26	18560	18700	17600	24150	13020	18600	18265.91	9.01	585	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2460	5.17	0.31	12	0.02	3508.00	57953.00	26350	20240327	-31.12	15520	20241210	16.95	19600	-7.40	20250226	15620	16.20	20250203	26350	-31.12	20240327	15520	16.95	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N
25	20250304	090340	55	60.00	KOSPI	의료·정밀기기	N	N	N	Y	60	N	18560	-40	5	-0.22	16591090	920	9.09	18560	18560	18000	24150	13020	18600	18033.79	9.01	459	19980	19290	18590	17900	17200	18940	17550	68	5550	500	13760	10	1	13554044	2516	5.29	0.32	12	0.01	3508.00	57953.00	26350	20240327	-29.56	15520	20241210	19.59	19600	-5.31	20250226	15620	18.82	20250203	26350	-29.56	20240327	15520	19.59	20241210	0.32	N	029460	500	67 억	1220581	N	N	1	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History