KissMeData/234080/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	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	160941	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10640	50	2	0.47	241132775	22846	100.68	10680	10680	10500	13760	7420	10590	10554.70	3.14	3448	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1685	5.99	1.01	12	0.14	1777.00	10492.00	13320	20240222	-20.12	10000	20250205	6.40	11150	-4.57	20250110	10000	6.40	20250205	12800	-16.88	20240321	10000	6.40	20250205	0.57	N	234080	2500	395 억	497169	N	N	40	N	N
3	20250306	150940	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	-30	5	-0.28	218986390	20763	91.50	10680	10680	10500	13760	7420	10590	10546.95	3.14	3412	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1672	5.94	1.01	12	0.13	1777.00	10492.00	13320	20240222	-20.72	10000	20250205	5.60	11150	-5.29	20250110	10000	5.60	20250205	12800	-17.50	20240321	10000	5.60	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
4	20250306	140940	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10540	-50	5	-0.47	205093970	19445	85.69	10680	10680	10500	13760	7420	10590	10547.39	3.14	3079	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1669	5.93	1.00	12	0.12	1777.00	10492.00	13320	20240222	-20.87	10000	20250205	5.40	11150	-5.47	20250110	10000	5.40	20250205	12800	-17.66	20240321	10000	5.40	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
5	20250306	130941	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10530	-60	5	-0.57	186483380	17678	77.91	10680	10680	10500	13760	7420	10590	10548.90	3.14	2103	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1667	5.93	1.00	12	0.11	1777.00	10492.00	13320	20240222	-20.95	10000	20250205	5.30	11150	-5.56	20250110	10000	5.30	20250205	12800	-17.73	20240321	10000	5.30	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
6	20250306	120940	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-40	5	-0.38	137281680	13011	57.34	10680	10680	10500	13760	7420	10590	10551.20	3.14	2131	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1671	5.94	1.01	12	0.08	1777.00	10492.00	13320	20240222	-20.80	10000	20250205	5.50	11150	-5.38	20250110	10000	5.50	20250205	12800	-17.58	20240321	10000	5.50	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
7	20250306	110937	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	-40	5	-0.38	123936800	11746	51.77	10680	10680	10500	13760	7420	10590	10551.40	3.14	1843	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1671	5.94	1.01	12	0.07	1777.00	10492.00	13320	20240222	-20.80	10000	20250205	5.50	11150	-5.38	20250110	10000	5.50	20250205	12800	-17.58	20240321	10000	5.50	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
8	20250306	100939	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10540	-50	5	-0.47	99013950	9386	41.36	10680	10680	10500	13760	7420	10590	10549.11	3.14	1464	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1669	5.93	1.00	12	0.06	1777.00	10492.00	13320	20240222	-20.87	10000	20250205	5.40	11150	-5.47	20250110	10000	5.40	20250205	12800	-17.66	20240321	10000	5.40	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
9	20250306	090942	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10580	-10	5	-0.09	14282160	1347	5.94	10680	10680	10570	13760	7420	10590	10602.94	3.14	-455	10716	10652	10576	10512	10436	10685	10545	396	3170	2500	8040	10	1	15834554	1675	5.95	1.01	12	0.01	1777.00	10492.00	13320	20240222	-20.57	10000	20250205	5.80	11150	-5.11	20250110	10000	5.80	20250205	12800	-17.34	20240321	10000	5.80	20250205	0.57	N	234080	2500	395 억	497169	N	N	2	N	N
10	20250305	160930	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10590	90	2	0.86	239132570	22642	71.27	10500	10640	10500	13650	7350	10500	10561.46	3.10	5589	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1677	5.96	1.01	12	0.14	1777.00	10492.00	13320	20240222	-20.50	10000	20250205	5.90	11150	-5.02	20250110	10000	5.90	20250205	12800	-17.27	20240321	10000	5.90	20250205	0.58	N	234080	2500	395 억	491238	N	N	2	N	N
11	20250305	150933	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	70	2	0.67	235535110	22302	70.20	10500	10640	10500	13650	7350	10500	10561.17	3.10	5535	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1674	5.95	1.01	12	0.14	1777.00	10492.00	13320	20240222	-20.65	10000	20250205	5.70	11150	-5.20	20250110	10000	5.70	20250205	12800	-17.42	20240321	10000	5.70	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
12	20250305	140932	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10570	70	2	0.67	229986490	21777	68.55	10500	10640	10500	13650	7350	10500	10560.98	3.10	5588	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1674	5.95	1.01	12	0.14	1777.00	10492.00	13320	20240222	-20.65	10000	20250205	5.70	11150	-5.20	20250110	10000	5.70	20250205	12800	-17.42	20240321	10000	5.70	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
13	20250305	130928	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10590	90	2	0.86	159802600	15123	47.60	10500	10640	10500	13650	7350	10500	10566.86	3.10	1737	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1677	5.96	1.01	12	0.10	1777.00	10492.00	13320	20240222	-20.50	10000	20250205	5.90	11150	-5.02	20250110	10000	5.90	20250205	12800	-17.27	20240321	10000	5.90	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
14	20250305	120931	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	60	2	0.57	139161480	13169	41.45	10500	10640	10500	13650	7350	10500	10567.35	3.10	288	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1672	5.94	1.01	12	0.08	1777.00	10492.00	13320	20240222	-20.72	10000	20250205	5.60	11150	-5.29	20250110	10000	5.60	20250205	12800	-17.50	20240321	10000	5.60	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
15	20250305	110925	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	60	2	0.57	121136020	11463	36.08	10500	10640	10500	13650	7350	10500	10567.57	3.10	209	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1672	5.94	1.01	12	0.07	1777.00	10492.00	13320	20240222	-20.72	10000	20250205	5.60	11150	-5.29	20250110	10000	5.60	20250205	12800	-17.50	20240321	10000	5.60	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
16	20250305	100929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10550	50	2	0.48	51786830	4912	15.46	10500	10600	10500	13650	7350	10500	10542.92	3.10	540	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1671	5.94	1.01	12	0.03	1777.00	10492.00	13320	20240222	-20.80	10000	20250205	5.50	11150	-5.38	20250110	10000	5.50	20250205	12800	-17.58	20240321	10000	5.50	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
17	20250305	090929	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10560	60	2	0.57	945890	90	0.28	10500	10570	10500	13650	7350	10500	10509.89	3.10	44	10686	10592	10496	10402	10306	10595	10405	396	3150	2500	7980	10	1	15834554	1672	5.94	1.01	12	0.00	1777.00	10492.00	13320	20240222	-20.72	10000	20250205	5.60	11150	-5.29	20250110	10000	5.60	20250205	12800	-17.50	20240321	10000	5.60	20250205	0.58	N	234080	2500	395 억	491238	N	N	6	N	N
18	20250304	160920	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-90	5	-0.85	333034260	31762	107.15	10500	10590	10400	13760	7420	10590	10485.31	3.10	574	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1663	5.91	1.00	12	0.20	1777.00	10492.00	13320	20240222	-21.17	10000	20250205	5.00	11150	-5.83	20250110	10000	5.00	20250205	12890	-18.54	20240304	10000	5.00	20250205	0.58	N	234080	2500	395 억	490810	N	N	6	N	N
19	20250304	150916	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	-80	5	-0.76	324029070	30904	104.26	10500	10590	10400	13760	7420	10590	10485.02	3.10	565	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1664	5.91	1.00	12	0.20	1777.00	10492.00	13320	20240222	-21.10	10000	20250205	5.10	11150	-5.74	20250110	10000	5.10	20250205	12890	-18.46	20240304	10000	5.10	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
20	20250304	140920	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-90	5	-0.85	311832500	29743	100.34	10500	10590	10400	13760	7420	10590	10484.23	3.10	352	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1663	5.91	1.00	12	0.19	1777.00	10492.00	13320	20240222	-21.17	10000	20250205	5.00	11150	-5.83	20250110	10000	5.00	20250205	12890	-18.54	20240304	10000	5.00	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
21	20250304	130917	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10480	-110	5	-1.04	285046890	27200	91.76	10500	10590	10400	13760	7420	10590	10479.67	3.10	664	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1659	5.90	1.00	12	0.17	1777.00	10492.00	13320	20240222	-21.32	10000	20250205	4.80	11150	-6.01	20250110	10000	4.80	20250205	12890	-18.70	20240304	10000	4.80	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
22	20250304	120915	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10500	-90	5	-0.85	269871660	25753	86.88	10500	10590	10400	13760	7420	10590	10479.23	3.10	1038	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1663	5.91	1.00	12	0.16	1777.00	10492.00	13320	20240222	-21.17	10000	20250205	5.00	11150	-5.83	20250110	10000	5.00	20250205	12890	-18.54	20240304	10000	5.00	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
23	20250304	110919	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10460	-130	5	-1.23	233779290	22325	75.32	10500	10590	10400	13760	7420	10590	10471.64	3.10	1032	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1656	5.89	1.00	12	0.14	1777.00	10492.00	13320	20240222	-21.47	10000	20250205	4.60	11150	-6.19	20250110	10000	4.60	20250205	12890	-18.85	20240304	10000	4.60	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
24	20250304	100913	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10490	-100	5	-0.94	106775680	10155	34.26	10500	10590	10470	13760	7420	10590	10514.59	3.10	-557	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1661	5.90	1.00	12	0.06	1777.00	10492.00	13320	20240222	-21.25	10000	20250205	4.90	11150	-5.92	20250110	10000	4.90	20250205	12890	-18.62	20240304	10000	4.90	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N
25	20250304	090910	55	60.00	KOSPI	제약	N	N	N	Y	60	N	10510	-80	5	-0.76	21295040	2019	6.81	10500	10590	10500	13760	7420	10590	10547.32	3.10	-1601	10803	10696	10583	10476	10363	10640	10420	396	3170	2500	8040	10	1	15834554	1664	5.91	1.00	12	0.01	1777.00	10492.00	13320	20240222	-21.10	10000	20250205	5.10	11150	-5.74	20250110	10000	5.10	20250205	12890	-18.46	20240304	10000	5.10	20250205	0.58	N	234080	2500	395 억	490810	N	N	53	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History