KissMeData/124560/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	investmentCareful	shortOverheated
2	20250306	160759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3045	-5	5	-0.16	687445607	226314	51.57	3065	3070	3015	3965	2135	3050	3037.55	1.84	49603	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1170	4.80	0.58	12	0.59	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
3	20250306	150758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3040	-10	5	-0.33	616116582	202821	46.21	3065	3070	3015	3965	2135	3050	3037.72	1.84	41263	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1168	4.79	0.58	12	0.53	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
4	20250306	140757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	506355347	166715	37.99	3065	3070	3015	3965	2135	3050	3037.23	1.84	39361	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.43	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
5	20250306	130759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	393371612	129645	29.54	3065	3070	3015	3965	2135	3050	3034.19	1.84	33713	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.34	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
6	20250306	120757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	308813775	101742	23.18	3065	3070	3015	3965	2135	3050	3035.22	1.84	19289	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.26	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
7	20250306	110754	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	237398820	78244	17.83	3065	3070	3015	3965	2135	3050	3034.02	1.84	11337	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.20	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
8	20250306	100757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	-20	5	-0.66	176888913	58287	13.28	3065	3070	3015	3965	2135	3050	3034.72	1.84	2607	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1164	4.78	0.58	12	0.15	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
9	20250306	090801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3045	-5	5	-0.16	52598465	17241	3.93	3065	3070	3035	3965	2135	3050	3050.79	1.84	-6691	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1170	4.80	0.58	12	0.04	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	4.13	N	124560	100	38 억	706936	N	N	N	N
10	20250305	160749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3050	80	2	2.69	1319794066	437426	140.35	2970	3065	2950	3860	2080	2970	3017.10	1.43	155215	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1172	4.81	0.59	12	1.14	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
11	20250305	150752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3060	90	2	3.03	1214938651	403014	129.31	2970	3065	2950	3860	2080	2970	3014.63	1.43	149203	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1176	4.83	0.59	12	1.05	634.00	5212.00	4355	20240626	-29.74	2595	20241210	17.92	3580	-14.53	20250225	2755	11.07	20250210	4355	-29.74	20240626	2595	17.92	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
12	20250305	140751	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	50	2	1.68	901473063	300154	96.31	2970	3040	2950	3860	2080	2970	3003.37	1.43	136374	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1160	4.76	0.58	12	0.78	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
13	20250305	130748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	50	2	1.68	807635143	269014	86.32	2970	3040	2950	3860	2080	2970	3002.20	1.43	115744	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1160	4.76	0.58	12	0.70	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
14	20250305	120751	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	30	2	1.01	570694529	190574	61.15	2970	3030	2950	3860	2080	2970	2994.61	1.43	105018	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1152	4.73	0.58	12	0.50	634.00	5212.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
15	20250305	110746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	25	2	0.84	433824344	145029	46.53	2970	3030	2950	3860	2080	2970	2991.29	1.43	77983	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.38	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
16	20250305	100750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	25	2	0.84	315989632	105725	33.92	2970	3030	2950	3860	2080	2970	2988.79	1.43	56811	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.28	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
17	20250305	090748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	20	2	0.67	109403235	36832	11.82	2970	3000	2950	3860	2080	2970	2970.33	1.43	31634	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1149	4.72	0.57	12	0.10	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	4.17	N	124560	100	38 억	551062	N	N	N	N
18	20250304	160741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	35	2	1.19	922721768	310261	52.77	2930	3045	2900	3815	2055	2935	2974.05	1.24	76324	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1141	4.68	0.57	12	0.81	634.00	5212.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
19	20250304	150737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	40	2	1.36	851784388	286414	48.71	2930	3045	2900	3815	2055	2935	2973.99	1.24	67735	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1143	4.69	0.57	12	0.75	634.00	5212.00	4355	20240626	-31.69	2595	20241210	14.64	3580	-16.90	20250225	2755	7.99	20250210	4355	-31.69	20240626	2595	14.64	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
20	20250304	140742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	40	2	1.36	741708309	249289	42.40	2930	3045	2900	3815	2055	2935	2975.33	1.24	45688	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1143	4.69	0.57	12	0.65	634.00	5212.00	4355	20240626	-31.69	2595	20241210	14.64	3580	-16.90	20250225	2755	7.99	20250210	4355	-31.69	20240626	2595	14.64	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
21	20250304	130739	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	45	2	1.53	657099094	220858	37.56	2930	3045	2900	3815	2055	2935	2975.25	1.24	34284	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1145	4.70	0.57	12	0.57	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3580	-16.76	20250225	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
22	20250304	120738	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	50	2	1.70	612645794	205937	35.02	2930	3045	2900	3815	2055	2935	2974.96	1.24	29776	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1147	4.71	0.57	12	0.54	634.00	5212.00	4355	20240626	-31.46	2595	20241210	15.03	3580	-16.62	20250225	2755	8.35	20250210	4355	-31.46	20240626	2595	15.03	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
23	20250304	110740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	55	2	1.87	546508323	183716	31.25	2930	3045	2900	3815	2055	2935	2974.79	1.24	23823	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1149	4.72	0.57	12	0.48	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
24	20250304	100736	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	75	2	2.56	447619524	150599	25.61	2930	3045	2900	3815	2055	2935	2972.31	1.24	8032	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1156	4.75	0.58	12	0.39	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N
25	20250304	090734	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	0	3	0.00	106055335	36365	6.18	2930	2940	2900	3815	2055	2935	2916.31	1.24	-3722	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1128	4.63	0.56	12	0.09	634.00	5212.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2755	6.53	20250210	4355	-32.61	20240626	2595	13.10	20241210	4.22	N	124560	100	38 억	474879	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History