KissMeData/123700/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +09:00

11 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	160757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	-25	5	-0.85	51191900	17514	61.95	2950	2950	2900	3805	2055	2930	2923.24	3.40	1400	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	453	2.58	0.24	12	0.11	1128.00	12162.00	3915	20240222	-25.80	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.58	N	123700	500	78 억	530601	N	N	3	N	N
3	20250306	150756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46448855	15882	56.17	2950	2950	2900	3805	2055	2930	2924.62	3.40	1710	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
4	20250306	140756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	46404910	15867	56.12	2950	2950	2900	3805	2055	2930	2924.62	3.40	1719	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
5	20250306	130757	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	0	3	0.00	45763740	15648	55.35	2950	2950	2900	3805	2055	2930	2924.57	3.40	1738	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	457	2.60	0.24	12	0.10	1128.00	12162.00	3915	20240222	-25.16	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
6	20250306	120756	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	23391460	7972	28.20	2950	2950	2905	3805	2055	2930	2934.20	3.40	929	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.05	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
7	20250306	110753	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	18973010	6467	22.87	2950	2950	2905	3805	2055	2930	2933.82	3.40	883	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.04	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
8	20250306	100755	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	11311910	3859	13.65	2950	2950	2905	3805	2055	2930	2931.31	3.40	222	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	458	2.60	0.24	12	0.02	1128.00	12162.00	3915	20240222	-25.03	2750	20250204	6.73	3070	-4.40	20250210	2750	6.73	20250204	3835	-23.47	20240326	2750	6.73	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
9	20250306	090759	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2945	15	2	0.51	4541375	1551	5.49	2950	2950	2905	3805	2055	2930	2928.03	3.40	175	2983	2956	2903	2876	2823	2970	2890	78	875	500	2160	5	1	15604898	460	2.61	0.24	12	0.01	1128.00	12162.00	3915	20240222	-24.78	2750	20250204	7.09	3070	-4.07	20250210	2750	7.09	20250204	3835	-23.21	20240326	2750	7.09	20250204	0.58	N	123700	500	78 억	530601	N	N	6	N	N
10	20250305	160748	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2930	55	2	1.91	81783525	28267	144.90	2850	2930	2850	3735	2015	2875	2893.25	3.40	749	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	457	2.60	0.24	12	0.18	1128.00	12162.00	4025	20240221	-27.20	2750	20250204	6.55	3070	-4.56	20250210	2750	6.55	20250204	3835	-23.60	20240326	2750	6.55	20250204	0.80	N	123700	500	78 억	529862	N	N	6	N	N
11	20250305	150751	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2905	30	2	1.04	76729310	26542	136.06	2850	2930	2850	3735	2015	2875	2890.86	3.40	743	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	453	2.58	0.24	12	0.17	1128.00	12162.00	4025	20240221	-27.83	2750	20250204	5.64	3070	-5.37	20250210	2750	5.64	20250204	3835	-24.25	20240326	2750	5.64	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
12	20250305	140750	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	39674270	13731	70.39	2850	2920	2850	3735	2015	2875	2889.39	3.40	360	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.09	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
13	20250305	130746	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2910	35	2	1.22	35603225	12332	63.22	2850	2915	2850	3735	2015	2875	2887.06	3.40	345	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	454	2.58	0.24	12	0.08	1128.00	12162.00	4025	20240221	-27.70	2750	20250204	5.82	3070	-5.21	20250210	2750	5.82	20250204	3835	-24.12	20240326	2750	5.82	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
14	20250305	120749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	15	2	0.52	10065210	3504	17.96	2850	2890	2850	3735	2015	2875	2872.49	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	451	2.56	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.20	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3835	-24.64	20240326	2750	5.09	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
15	20250305	110745	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	5	2	0.17	7116050	2481	12.72	2850	2880	2850	3735	2015	2875	2868.22	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	449	2.55	0.24	12	0.02	1128.00	12162.00	4025	20240221	-28.45	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3835	-24.90	20240326	2750	4.73	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
16	20250305	100749	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2870	-5	5	-0.17	6219510	2169	11.12	2850	2880	2850	3735	2015	2875	2867.46	3.40	51	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	448	2.54	0.24	12	0.01	1128.00	12162.00	4025	20240221	-28.70	2750	20250204	4.36	3070	-6.51	20250210	2750	4.36	20250204	3835	-25.16	20240326	2750	4.36	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
17	20250305	090747	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-10	5	-0.35	453585	159	0.82	2850	2865	2850	3735	2015	2875	2852.74	3.40	28	2928	2901	2878	2851	2828	2890	2840	78	860	500	2120	5	1	15604898	447	2.54	0.24	12	0.00	1128.00	12162.00	4025	20240221	-28.82	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3835	-25.29	20240326	2750	4.18	20250204	0.80	N	123700	500	78 억	529862	N	N	5	N	N
18	20250304	160740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	55762505	19426	73.95	2905	2905	2855	3775	2035	2905	2870.50	3.39	135	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.12	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	5	N	N
19	20250304	150735	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2865	-40	5	-1.38	45889065	15979	60.83	2905	2905	2855	3775	2035	2905	2871.84	3.39	296	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	447	2.54	0.24	12	0.10	1128.00	12162.00	4080	20240220	-29.78	2750	20250204	4.18	3070	-6.68	20250210	2750	4.18	20250204	3855	-25.68	20240304	2750	4.18	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
20	20250304	140740	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	35910470	12491	47.55	2905	2905	2860	3775	2035	2905	2874.91	3.39	167	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
21	20250304	130738	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2875	-30	5	-1.03	34487645	11995	45.66	2905	2905	2860	3775	2035	2905	2875.17	3.39	191	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.08	1128.00	12162.00	4080	20240220	-29.53	2750	20250204	4.55	3070	-6.35	20250210	2750	4.55	20250204	3855	-25.42	20240304	2750	4.55	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
22	20250304	120737	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2890	-15	5	-0.52	29174215	10139	38.60	2905	2905	2860	3775	2035	2905	2877.43	3.39	195	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	451	2.56	0.24	12	0.06	1128.00	12162.00	4080	20240220	-29.17	2750	20250204	5.09	3070	-5.86	20250210	2750	5.09	20250204	3855	-25.03	20240304	2750	5.09	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
23	20250304	110739	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	15243320	5278	20.09	2905	2905	2870	3775	2035	2905	2888.09	3.39	-205	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.03	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
24	20250304	100734	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2895	-10	5	-0.34	8243455	2855	10.87	2905	2905	2880	3775	2035	2905	2887.37	3.39	-69	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	452	2.57	0.24	12	0.02	1128.00	12162.00	4080	20240220	-29.04	2750	20250204	5.27	3070	-5.70	20250210	2750	5.27	20250204	3855	-24.90	20240304	2750	5.27	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N
25	20250304	090732	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2880	-25	5	-0.86	1691355	584	2.22	2905	2905	2880	3775	2035	2905	2896.16	3.39	-78	2971	2937	2911	2877	2851	2925	2865	78	870	500	2140	5	1	15604898	449	2.55	0.24	12	0.00	1128.00	12162.00	4080	20240220	-29.41	2750	20250204	4.73	3070	-6.19	20250210	2750	4.73	20250204	3855	-25.29	20240304	2750	4.73	20250204	0.81	N	123700	500	78 억	529639	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History