KissMeData/105630/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	newHighLowPriceClassCode	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	160733	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12060	190	2	1.60	1189917435	99398	74.22	12000	12120	11840	15430	8310	11870	11971.23	3.63	4605	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4824	4.31	0.73	12	0.25	2801.00	16450.00	25350	20240531	-52.43	11570	20250304	4.24	14130	-14.65	20250102	11570	4.24	20250304	25350	-52.43	20240531	11570	4.24	20250304	0.83	N	105630	500	200 억	1452044	N	N	54	N	N
3	20250306	150732	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12020	150	2	1.26	1109075065	92685	69.21	12000	12120	11840	15430	8310	11870	11966.07	3.63	2372	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4808	4.29	0.73	12	0.23	2801.00	16450.00	25350	20240531	-52.58	11570	20250304	3.89	14130	-14.93	20250102	11570	3.89	20250304	25350	-52.58	20240531	11570	3.89	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
4	20250306	140732	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12000	130	2	1.10	924940580	77332	57.75	12000	12120	11840	15430	8310	11870	11960.65	3.63	-1822	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4800	4.28	0.73	12	0.19	2801.00	16450.00	25350	20240531	-52.66	11570	20250304	3.72	14130	-15.07	20250102	11570	3.72	20250304	25350	-52.66	20240531	11570	3.72	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
5	20250306	130733	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11970	100	2	0.84	797018380	66670	49.78	12000	12120	11840	15430	8310	11870	11954.68	3.63	-4616	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4788	4.27	0.73	12	0.17	2801.00	16450.00	25350	20240531	-52.78	11570	20250304	3.46	14130	-15.29	20250102	11570	3.46	20250304	25350	-52.78	20240531	11570	3.46	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
6	20250306	120732	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	12010	140	2	1.18	660735710	55306	41.30	12000	12120	11840	15430	8310	11870	11946.91	3.63	-4961	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4804	4.29	0.73	12	0.14	2801.00	16450.00	25350	20240531	-52.62	11570	20250304	3.80	14130	-15.00	20250102	11570	3.80	20250304	25350	-52.62	20240531	11570	3.80	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
7	20250306	110729	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11860	-10	5	-0.08	473777810	39639	29.60	12000	12120	11840	15430	8310	11870	11952.32	3.63	713	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4744	4.23	0.72	12	0.10	2801.00	16450.00	25350	20240531	-53.21	11570	20250304	2.51	14130	-16.07	20250102	11570	2.51	20250304	25350	-53.21	20240531	11570	2.51	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
8	20250306	100732	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11980	110	2	0.93	197460765	16416	12.26	12000	12120	11880	15430	8310	11870	12028.57	3.63	721	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4792	4.28	0.73	12	0.04	2801.00	16450.00	25350	20240531	-52.74	11570	20250304	3.54	14130	-15.22	20250102	11570	3.54	20250304	25350	-52.74	20240531	11570	3.54	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
9	20250306	090735	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11990	120	2	1.01	11847780	989	0.74	12000	12000	11880	15430	8310	11870	11979.67	3.63	127	12196	12032	11846	11682	11496	12115	11765	200	3560	500	8540	10	1	40000000	4796	4.28	0.73	12	0.00	2801.00	16450.00	25350	20240531	-52.70	11570	20250304	3.63	14130	-15.15	20250102	11570	3.63	20250304	25350	-52.70	20240531	11570	3.63	20250304	0.83	N	105630	500	200 억	1452044	N	N	262	N	N
10	20250305	160724	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11870	150	2	1.28	1587943885	133913	110.85	11800	12010	11660	15230	8210	11720	11858.03	3.55	24048	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4748	4.24	0.72	12	0.33	2801.00	16450.00	25350	20240531	-53.18	11570	20250304	2.59	14130	-15.99	20250102	11570	2.59	20250304	25350	-53.18	20240531	11570	2.59	20250304	0.68	N	105630	500	200 억	1421473	N	N	262	N	N
11	20250305	150727	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11880	160	2	1.37	1506301685	127042	105.16	11800	12010	11660	15230	8210	11720	11856.72	3.55	24275	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4752	4.24	0.72	12	0.32	2801.00	16450.00	25350	20240531	-53.14	11570	20250304	2.68	14130	-15.92	20250102	11570	2.68	20250304	25350	-53.14	20240531	11570	2.68	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
12	20250305	140725	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11970	250	2	2.13	1301738025	109900	90.97	11800	12010	11660	15230	8210	11720	11844.75	3.55	20661	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4788	4.27	0.73	12	0.27	2801.00	16450.00	25350	20240531	-52.78	11570	20250304	3.46	14130	-15.29	20250102	11570	3.46	20250304	25350	-52.78	20240531	11570	3.46	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
13	20250305	130723	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11990	270	2	2.30	1170366170	98922	81.89	11800	12010	11660	15230	8210	11720	11831.20	3.55	19221	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4796	4.28	0.73	12	0.25	2801.00	16450.00	25350	20240531	-52.70	11570	20250304	3.63	14130	-15.15	20250102	11570	3.63	20250304	25350	-52.70	20240531	11570	3.63	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
14	20250305	120726	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11930	210	2	1.79	945068095	80085	66.29	11800	11930	11660	15230	8210	11720	11800.81	3.55	12063	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4772	4.26	0.73	12	0.20	2801.00	16450.00	25350	20240531	-52.94	11570	20250304	3.11	14130	-15.57	20250102	11570	3.11	20250304	25350	-52.94	20240531	11570	3.11	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
15	20250305	110721	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11830	110	2	0.94	780269085	66206	54.80	11800	11890	11660	15230	8210	11720	11785.47	3.55	8154	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4732	4.22	0.72	12	0.17	2801.00	16450.00	25350	20240531	-53.33	11570	20250304	2.25	14130	-16.28	20250102	11570	2.25	20250304	25350	-53.33	20240531	11570	2.25	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
16	20250305	100725	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11790	70	2	0.60	344871250	29381	24.32	11800	11840	11660	15230	8210	11720	11737.90	3.55	-4636	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4716	4.21	0.72	12	0.07	2801.00	16450.00	25350	20240531	-53.49	11570	20250304	1.90	14130	-16.56	20250102	11570	1.90	20250304	25350	-53.49	20240531	11570	1.90	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
17	20250305	090722	55	60.00	KOSPI200		섬유·의류	N	N	N	Y	60	N	11730	10	2	0.09	45214900	3834	3.17	11800	11840	11730	15230	8210	11720	11793.14	3.55	-1937	11886	11802	11686	11602	11486	11845	11645	200	3510	500	8430	10	1	40000000	4692	4.19	0.71	12	0.01	2801.00	16450.00	25350	20240531	-53.73	11570	20250304	1.38	14130	-16.99	20250102	11570	1.38	20250304	25350	-53.73	20240531	11570	1.38	20250304	0.68	N	105630	500	200 억	1421473	N	N	116	N	N
18	20250304	160716	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11720	60	2	0.51	1408756365	120676	20.06	11670	11770	11570	15150	8170	11660	11673.78	3.56	-6249	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4688	4.18	0.71	12	0.30	2801.00	16450.00	25350	20240531	-53.77	11570	20250304	1.30	14130	-17.06	20250102	11570	1.30	20250304	25350	-53.77	20240531	11570	1.30	20250304	0.68	N	105630	500	200 억	1422892	N	N	116	N	N
19	20250304	150712	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11680	20	2	0.17	1316419825	112789	18.75	11670	11770	11570	15150	8170	11660	11671.53	3.56	-5704	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4672	4.17	0.71	12	0.28	2801.00	16450.00	25350	20240531	-53.93	11570	20250304	0.95	14130	-17.34	20250102	11570	0.95	20250304	25350	-53.93	20240531	11570	0.95	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
20	20250304	140717	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11730	70	2	0.60	1110334930	95156	15.82	11670	11770	11570	15150	8170	11660	11668.58	3.56	-5144	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4692	4.19	0.71	12	0.24	2801.00	16450.00	25350	20240531	-53.73	11570	20250304	1.38	14130	-16.99	20250102	11570	1.38	20250304	25350	-53.73	20240531	11570	1.38	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
21	20250304	130714	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11680	20	2	0.17	862825735	74029	12.31	11670	11770	11570	15150	8170	11660	11655.24	3.56	-4938	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4672	4.17	0.71	12	0.19	2801.00	16450.00	25350	20240531	-53.93	11570	20250304	0.95	14130	-17.34	20250102	11570	0.95	20250304	25350	-53.93	20240531	11570	0.95	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
22	20250304	120714	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11630	-30	5	-0.26	724587850	62168	10.34	11670	11770	11570	15150	8170	11660	11655.32	3.56	-6560	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4652	4.15	0.71	12	0.16	2801.00	16450.00	25350	20240531	-54.12	11570	20250304	0.52	14130	-17.69	20250102	11570	0.52	20250304	25350	-54.12	20240531	11570	0.52	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
23	20250304	110716	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11640	-20	5	-0.17	633853905	54378	9.04	11670	11770	11570	15150	8170	11660	11656.44	3.56	-5019	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4656	4.16	0.71	12	0.14	2801.00	16450.00	25350	20240531	-54.08	11570	20250304	0.61	14130	-17.62	20250102	11570	0.61	20250304	25350	-54.08	20240531	11570	0.61	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
24	20250304	100711	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11700	40	2	0.34	334469225	28628	4.76	11670	11770	11610	15150	8170	11660	11683.29	3.56	-6581	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4680	4.18	0.71	12	0.07	2801.00	16450.00	25350	20240531	-53.85	11610	20250304	0.78	14130	-17.20	20250102	11610	0.78	20250304	25350	-53.85	20240531	11610	0.78	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N
25	20250304	090710	55	60.00	KOSPI200	신저가	섬유·의류	N	N	N	Y	60	N	11660	0	3	0.00	91439250	7844	1.30	11670	11710	11610	15150	8170	11660	11657.22	3.56	-3511	12913	12286	11973	11346	11033	12130	11190	200	3490	500	8390	10	1	40000000	4664	4.16	0.71	12	0.02	2801.00	16450.00	25350	20240531	-54.00	11610	20250304	0.43	14130	-17.48	20250102	11610	0.43	20250304	25350	-54.00	20240531	11610	0.43	20250304	0.68	N	105630	500	200 억	1422892	N	N	1597	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History