KissMeData/207940/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

13 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	160909	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1130000	-13000	5	-1.14	47268334500	41754	79.89	1147000	1147000	1126000	1485000	801000	1143000	1132070.19	13.56	-8483	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	804266	74.24	7.38	12	0.06	15221.00	153212.00	1209000	20250214	-6.53	721000	20240530	56.73	1209000	-6.53	20250214	924000	22.29	20250102	1209000	-6.53	20250214	721000	56.73	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	3065	N	N
3	20250306	150908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1130000	-13000	5	-1.14	37545857000	33150	63.43	1147000	1147000	1126000	1485000	801000	1143000	1132605.04	13.56	-8404	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	804266	74.24	7.38	12	0.05	15221.00	153212.00	1209000	20250214	-6.53	721000	20240530	56.73	1209000	-6.53	20250214	924000	22.29	20250102	1209000	-6.53	20250214	721000	56.73	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
4	20250306	140907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1132500	-10500	5	-0.92	30527695500	26935	51.53	1147000	1147000	1126000	1485000	801000	1143000	1133383.91	13.56	-7202	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	806046	74.40	7.39	12	0.04	15221.00	153212.00	1209000	20250214	-6.33	721000	20240530	57.07	1209000	-6.33	20250214	924000	22.56	20250102	1209000	-6.33	20250214	721000	57.07	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
5	20250306	130908	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1128000	-15000	5	-1.31	24030216500	21181	40.53	1147000	1147000	1126000	1485000	801000	1143000	1134517.56	13.56	-5881	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	802843	74.11	7.36	12	0.03	15221.00	153212.00	1209000	20250214	-6.70	721000	20240530	56.45	1209000	-6.70	20250214	924000	22.08	20250102	1209000	-6.70	20250214	721000	56.45	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
6	20250306	120907	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1132000	-11000	5	-0.96	19494042500	17162	32.84	1147000	1147000	1126000	1485000	801000	1143000	1135884.08	13.56	-4578	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	805690	74.37	7.39	12	0.02	15221.00	153212.00	1209000	20250214	-6.37	721000	20240530	57.00	1209000	-6.37	20250214	924000	22.51	20250102	1209000	-6.37	20250214	721000	57.00	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
7	20250306	110904	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1138500	-4500	5	-0.39	13961245000	12274	23.48	1147000	1147000	1132000	1485000	801000	1143000	1137464.97	13.56	-1836	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	810316	74.80	7.43	12	0.02	15221.00	153212.00	1209000	20250214	-5.83	721000	20240530	57.91	1209000	-5.83	20250214	924000	23.21	20250102	1209000	-5.83	20250214	721000	57.91	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
8	20250306	100906	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1135000	-8000	5	-0.70	10452042500	9182	17.57	1147000	1147000	1133000	1485000	801000	1143000	1138318.72	13.56	-1483	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	807825	74.57	7.41	12	0.01	15221.00	153212.00	1209000	20250214	-6.12	721000	20240530	57.42	1209000	-6.12	20250214	924000	22.84	20250102	1209000	-6.12	20250214	721000	57.42	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
9	20250306	090910	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1138000	-5000	5	-0.44	3611847500	3164	6.05	1147000	1147000	1135000	1485000	801000	1143000	1141544.72	13.56	-1071	1166333	1154666	1137333	1125666	1108333	1160500	1131500	1779	342000	2500	891540	1000	1	71174000	809960	74.77	7.43	12	0.00	15221.00	153212.00	1209000	20250214	-5.87	721000	20240530	57.84	1209000	-5.87	20250214	924000	23.16	20250102	1209000	-5.87	20250214	721000	57.84	20240530	0.03	N	207940	2500	1779 억	9653195	N	N	835	N	N
10	20250305	160857	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1143000	23000	2	2.05	59346980500	52153	116.45	1125000	1149000	1120000	1456000	784000	1120000	1137935.02	13.55	10588	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	813519	75.09	7.46	12	0.07	15221.00	153212.00	1209000	20250214	-5.46	721000	20240530	58.53	1209000	-5.46	20250214	924000	23.70	20250102	1209000	-5.46	20250214	721000	58.53	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	831	N	N
11	20250305	150901	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1141000	21000	2	1.88	50169099000	44129	98.54	1125000	1149000	1120000	1456000	784000	1120000	1136874.07	13.55	9696	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	812095	74.96	7.45	12	0.06	15221.00	153212.00	1209000	20250214	-5.62	721000	20240530	58.25	1209000	-5.62	20250214	924000	23.48	20250102	1209000	-5.62	20250214	721000	58.25	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
12	20250305	140900	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1142000	22000	2	1.96	39958788000	35198	78.60	1125000	1149000	1120000	1456000	784000	1120000	1135257.78	13.55	8367	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	812807	75.03	7.45	12	0.05	15221.00	153212.00	1209000	20250214	-5.54	721000	20240530	58.39	1209000	-5.54	20250214	924000	23.59	20250102	1209000	-5.54	20250214	721000	58.39	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
13	20250305	130856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1140000	20000	2	1.79	29557892500	26113	58.31	1125000	1143000	1120000	1456000	784000	1120000	1131922.97	13.55	6079	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	811384	74.90	7.44	12	0.04	15221.00	153212.00	1209000	20250214	-5.71	721000	20240530	58.11	1209000	-5.71	20250214	924000	23.38	20250102	1209000	-5.71	20250214	721000	58.11	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
14	20250305	120859	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1136000	16000	2	1.43	21412622500	18962	42.34	1125000	1139000	1120000	1456000	784000	1120000	1129239.10	13.55	2741	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	808537	74.63	7.41	12	0.03	15221.00	153212.00	1209000	20250214	-6.04	721000	20240530	57.56	1209000	-6.04	20250214	924000	22.94	20250102	1209000	-6.04	20250214	721000	57.56	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
15	20250305	110853	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	3000	2	0.27	15339205500	13587	30.34	1125000	1139000	1120000	1456000	784000	1120000	1128962.57	13.55	886	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	799284	73.78	7.33	12	0.02	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
16	20250305	100858	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1127000	7000	2	0.62	10431743000	9224	20.60	1125000	1139000	1124000	1456000	784000	1120000	1130936.03	13.55	1030	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	802131	74.04	7.36	12	0.01	15221.00	153212.00	1209000	20250214	-6.78	721000	20240530	56.31	1209000	-6.78	20250214	924000	21.97	20250102	1209000	-6.78	20250214	721000	56.31	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
17	20250305	090856	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1134000	14000	2	1.25	3237965500	2860	6.39	1125000	1139000	1125000	1456000	784000	1120000	1132160.02	13.55	854	1160000	1140000	1125000	1105000	1090000	1150000	1115000	1779	336000	2500	873600	1000	1	71174000	807113	74.50	7.40	12	0.00	15221.00	153212.00	1209000	20250214	-6.20	721000	20240530	57.28	1209000	-6.20	20250214	924000	22.73	20250102	1209000	-6.20	20250214	721000	57.28	20240530	0.03	N	207940	2500	1779 억	9644438	N	N	443	N	N
18	20250304	160848	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	50164801500	44587	44.09	1114000	1145000	1110000	1450000	782000	1116000	1125115.56	13.54	3898	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.06	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	443	N	N
19	20250304	150844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	43779090000	38886	38.46	1114000	1145000	1110000	1450000	782000	1116000	1125832.93	13.54	4538	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.05	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
20	20250304	140849	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1125000	9000	2	0.81	39438311500	35021	34.63	1114000	1145000	1110000	1450000	782000	1116000	1126134.67	13.54	4288	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	800708	73.91	7.34	12	0.05	15221.00	153212.00	1209000	20250214	-6.95	721000	20240530	56.03	1209000	-6.95	20250214	924000	21.75	20250102	1209000	-6.95	20250214	721000	56.03	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
21	20250304	130846	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1118000	2000	2	0.18	35938955500	31908	31.56	1114000	1145000	1110000	1450000	782000	1116000	1126332.18	13.54	3641	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	795725	73.45	7.30	12	0.04	15221.00	153212.00	1209000	20250214	-7.53	721000	20240530	55.06	1209000	-7.53	20250214	924000	21.00	20250102	1209000	-7.53	20250214	721000	55.06	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
22	20250304	120844	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	7000	2	0.63	33683349000	29892	29.56	1114000	1145000	1110000	1450000	782000	1116000	1126836.72	13.54	3733	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	799284	73.78	7.33	12	0.04	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
23	20250304	110847	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1117000	1000	2	0.09	31065345500	27554	27.25	1114000	1145000	1110000	1450000	782000	1116000	1127437.13	13.54	3922	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	795014	73.39	7.29	12	0.04	15221.00	153212.00	1209000	20250214	-7.61	721000	20240530	54.92	1209000	-7.61	20250214	924000	20.89	20250102	1209000	-7.61	20250214	721000	54.92	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
24	20250304	100842	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1123000	7000	2	0.63	23327530500	20661	20.43	1114000	1145000	1110000	1450000	782000	1116000	1129064.22	13.54	4920	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	799284	73.78	7.33	12	0.03	15221.00	153212.00	1209000	20250214	-7.11	721000	20240530	55.76	1209000	-7.11	20250214	924000	21.54	20250102	1209000	-7.11	20250214	721000	55.76	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N
25	20250304	090839	55	20.00	KOSPI200	제약	N	N	N	Y	40	Y	1120000	4000	2	0.36	4981656000	4464	4.41	1114000	1125000	1110000	1450000	782000	1116000	1115962.32	13.54	258	1169333	1142666	1128333	1101666	1087333	1135500	1094500	1779	334000	2500	870480	1000	1	71174000	797149	73.58	7.31	12	0.01	15221.00	153212.00	1209000	20250214	-7.36	721000	20240530	55.34	1209000	-7.36	20250214	924000	21.21	20250102	1209000	-7.36	20250214	721000	55.34	20240530	0.03	N	207940	2500	1779 억	9639692	N	N	2491	N	N

13 KiB Raw Blame History

13 KiB

Raw Blame History