KissMeData/123890/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	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	160758	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	-5	5	-0.20	215932669	85090	116.43	2530	2565	2530	3300	1780	2540	2537.70	5.30	3640	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	191	N	N
3	20250306	150757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	0	3	0.00	181202119	71394	97.69	2530	2565	2530	3300	1780	2540	2538.06	5.30	2107	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
4	20250306	140757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	-5	5	-0.20	162463524	64007	87.58	2530	2565	2530	3300	1780	2540	2538.21	5.30	2393	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
5	20250306	130758	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	0	3	0.00	146175565	57584	78.79	2530	2565	2530	3300	1780	2540	2538.48	5.30	2948	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3149	2.43	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
6	20250306	120757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	-5	5	-0.20	140016215	55156	75.47	2530	2565	2530	3300	1780	2540	2538.55	5.30	3163	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
7	20250306	110754	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	-5	5	-0.20	104121198	40998	56.10	2530	2565	2530	3300	1780	2540	2539.67	5.30	427	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
8	20250306	100756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2545	5	2	0.20	35336285	13894	19.01	2530	2565	2530	3300	1780	2540	2543.28	5.30	854	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3155	2.43	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.90	2500	20250213	1.80	2825	-9.91	20250108	2500	1.80	20250213	3530	-27.90	20240311	2500	1.80	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
9	20250306	090800	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2550	10	2	0.39	4915265	1941	2.66	2530	2565	2530	3300	1780	2540	2532.34	5.30	-40	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3161	2.44	0.30	12	0.00	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
10	20250305	160749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	15	2	0.59	184671967	72867	41.49	2550	2555	2520	3280	1770	2525	2534.35	5.31	-1728	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	77	N	N
11	20250305	150752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	10	2	0.40	170748167	67382	38.37	2550	2555	2520	3280	1770	2525	2534.03	5.31	-1829	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3143	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
12	20250305	140751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	15	2	0.59	159102032	62790	35.75	2550	2555	2520	3280	1770	2525	2533.88	5.31	-1911	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
13	20250305	130747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	15	2	0.59	110950235	43812	24.95	2550	2555	2520	3280	1770	2525	2532.42	5.31	-1911	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
14	20250305	120750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	15	2	0.59	94539630	37346	21.26	2550	2555	2520	3280	1770	2525	2531.45	5.31	-1873	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
15	20250305	110746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2530	5	2	0.20	54481694	21528	12.26	2550	2555	2520	3280	1770	2525	2530.74	5.31	-1254	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
16	20250305	100750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2530	5	2	0.20	32177579	12707	7.23	2550	2555	2520	3280	1770	2525	2532.27	5.31	-1160	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
17	20250305	090748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2530	5	2	0.20	10815205	4267	2.43	2550	2555	2520	3280	1770	2525	2534.62	5.31	-709	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
18	20250304	160741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2525	-25	5	-0.98	444218380	175596	95.72	2545	2550	2520	3315	1785	2550	2529.78	5.35	-17587	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3130	2.41	0.30	12	0.14	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3530	-28.47	20240311	2500	1.00	20250213	0.26	N	123890	500	619 억	6638334	N	N	161	N	N
19	20250304	150736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2525	-25	5	-0.98	382355383	151089	82.36	2545	2550	2520	3315	1785	2550	2530.66	5.35	-14420	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3130	2.41	0.30	12	0.12	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3530	-28.47	20240311	2500	1.00	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
20	20250304	140741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2527	-23	5	-0.90	259445110	102397	55.82	2545	2550	2525	3315	1785	2550	2533.72	5.35	-12098	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3133	2.42	0.30	12	0.08	1046.00	8450.00	3530	20240311	-28.41	2500	20250213	1.08	2825	-10.55	20250108	2500	1.08	20250213	3530	-28.41	20240311	2500	1.08	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
21	20250304	130739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2527	-23	5	-0.90	243590026	96119	52.39	2545	2550	2525	3315	1785	2550	2534.25	5.35	-9451	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3133	2.42	0.30	12	0.08	1046.00	8450.00	3530	20240311	-28.41	2500	20250213	1.08	2825	-10.55	20250108	2500	1.08	20250213	3530	-28.41	20240311	2500	1.08	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
22	20250304	120738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2535	-15	5	-0.59	222826981	87906	47.92	2545	2550	2527	3315	1785	2550	2534.83	5.35	-7914	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
23	20250304	110740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	-10	5	-0.39	180835162	71315	38.87	2545	2550	2530	3315	1785	2550	2535.72	5.35	-6237	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
24	20250304	100735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	-10	5	-0.39	103041776	40621	22.14	2545	2550	2530	3315	1785	2550	2536.66	5.35	-4151	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
25	20250304	090733	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2540	-10	5	-0.39	13102925	5151	2.81	2545	2550	2540	3315	1785	2550	2543.76	5.35	817	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History