KissMeData/003920/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	160148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74000	-2800	5	-3.65	2130930950	28515	196.52	77000	77000	73700	99800	53800	76800	74730.20	6.73	-7373	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4763	-10.02	0.97	12	0.44	-7385.00	76232.00	78900	20250225	-6.21	46500	20240909	59.14	78900	-6.21	20250225	58800	25.85	20250102	720000	-89.72	20241105	56300	31.44	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
3	20250306	150148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74700	-2100	5	-2.73	1939221150	25934	178.73	77000	77000	73700	99800	53800	76800	74775.24	6.73	-7139	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4808	-10.12	0.98	12	0.40	-7385.00	76232.00	78900	20250225	-5.32	46500	20240909	60.65	78900	-5.32	20250225	58800	27.04	20250102	720000	-89.62	20241105	56300	32.68	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
4	20250306	140148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74400	-2400	5	-3.12	1800664550	24074	165.91	77000	77000	73700	99800	53800	76800	74797.07	6.73	-6893	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4789	-10.07	0.98	12	0.37	-7385.00	76232.00	78900	20250225	-5.70	46500	20240909	60.00	78900	-5.70	20250225	58800	26.53	20250102	720000	-89.67	20241105	56300	32.15	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
5	20250306	130148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74500	-2300	5	-2.99	1666998250	22282	153.56	77000	77000	73700	99800	53800	76800	74813.67	6.73	-6020	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4795	-10.09	0.98	12	0.35	-7385.00	76232.00	78900	20250225	-5.58	46500	20240909	60.22	78900	-5.58	20250225	58800	26.70	20250102	720000	-89.65	20241105	56300	32.33	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
6	20250306	120148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75000	-1800	5	-2.34	1466741650	19605	135.11	77000	77000	73700	99800	53800	76800	74814.67	6.73	-6457	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4828	-10.16	0.98	12	0.30	-7385.00	76232.00	78900	20250225	-4.94	46500	20240909	61.29	78900	-4.94	20250225	58800	27.55	20250102	720000	-89.58	20241105	56300	33.21	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
7	20250306	110148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74300	-2500	5	-3.26	1369664750	18306	126.16	77000	77000	73700	99800	53800	76800	74820.54	6.73	-5638	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4783	-10.06	0.97	12	0.28	-7385.00	76232.00	78900	20250225	-5.83	46500	20240909	59.78	78900	-5.83	20250225	58800	26.36	20250102	720000	-89.68	20241105	56300	31.97	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
8	20250306	100149	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74100	-2700	5	-3.52	963386050	12825	88.39	77000	77000	73700	99800	53800	76800	75117.82	6.73	-4440	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4770	-10.03	0.97	12	0.20	-7385.00	76232.00	78900	20250225	-6.08	46500	20240909	59.35	78900	-6.08	20250225	58800	26.02	20250102	720000	-89.71	20241105	56300	31.62	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
9	20250306	090148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76800	0	3	0.00	1691800	22	0.15	77000	77000	76800	99800	53800	76800	76900.00	6.73	-20	78066	77432	76866	76232	75666	77750	76550	36	23000	500	56830	100	1	6436810	4943	-10.40	1.01	12	0.00	-7385.00	76232.00	78900	20250225	-2.66	46500	20240909	65.16	78900	-2.66	20250225	58800	30.61	20250102	720000	-89.33	20241105	56300	36.41	20241223	0.12	N	003920	500	36 억	433498	N	N	4	N	N
10	20250305	160147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76800	400	2	0.52	1116200700	14510	83.86	76400	77500	76300	99300	53500	76400	76926.31	6.70	2241	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4943	-10.40	1.01	12	0.23	-7385.00	76232.00	78900	20250225	-2.66	46500	20240909	65.16	78900	-2.66	20250225	58800	30.61	20250102	720000	-89.33	20241105	56300	36.41	20241223	0.12	N	003920	500	36 억	431549	N	N	4	N	N
11	20250305	150148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76700	300	2	0.39	1028954600	13372	77.29	76400	77500	76300	99300	53500	76400	76948.44	6.70	1946	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4937	-10.39	1.01	12	0.21	-7385.00	76232.00	78900	20250225	-2.79	46500	20240909	64.95	78900	-2.79	20250225	58800	30.44	20250102	720000	-89.35	20241105	56300	36.23	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
12	20250305	140147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77200	800	2	1.05	913028000	11866	68.58	76400	77500	76300	99300	53500	76400	76944.88	6.70	1649	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4969	-10.45	1.01	12	0.18	-7385.00	76232.00	78900	20250225	-2.15	46500	20240909	66.02	78900	-2.15	20250225	58800	31.29	20250102	720000	-89.28	20241105	56300	37.12	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
13	20250305	130147	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77200	800	2	1.05	802154600	10429	60.28	76400	77500	76300	99300	53500	76400	76915.77	6.70	1881	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4969	-10.45	1.01	12	0.16	-7385.00	76232.00	78900	20250225	-2.15	46500	20240909	66.02	78900	-2.15	20250225	58800	31.29	20250102	720000	-89.28	20241105	56300	37.12	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
14	20250305	120148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76900	500	2	0.65	704922500	9167	52.98	76400	77500	76300	99300	53500	76400	76897.84	6.70	1969	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4950	-10.41	1.01	12	0.14	-7385.00	76232.00	78900	20250225	-2.53	46500	20240909	65.38	78900	-2.53	20250225	58800	30.78	20250102	720000	-89.32	20241105	56300	36.59	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
15	20250305	110146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	77400	1000	2	1.31	536810700	6983	40.36	76400	77500	76300	99300	53500	76400	76873.94	6.70	1969	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4982	-10.48	1.02	12	0.11	-7385.00	76232.00	78900	20250225	-1.90	46500	20240909	66.45	78900	-1.90	20250225	58800	31.63	20250102	720000	-89.25	20241105	56300	37.48	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
16	20250305	100148	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76800	400	2	0.52	154449400	2015	11.65	76400	76900	76300	99300	53500	76400	76649.83	6.70	-64	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4943	-10.40	1.01	12	0.03	-7385.00	76232.00	78900	20250225	-2.66	46500	20240909	65.16	78900	-2.66	20250225	58800	30.61	20250102	720000	-89.33	20241105	56300	36.41	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
17	20250305	090146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76500	100	2	0.13	1757300	23	0.13	76400	76500	76400	99300	53500	76400	76404.35	6.70	-21	78533	77466	75733	74666	72933	78000	75200	36	22900	500	56530	100	1	6436810	4924	-10.36	1.00	12	0.00	-7385.00	76232.00	78900	20250225	-3.04	46500	20240909	64.52	78900	-3.04	20250225	58800	30.10	20250102	720000	-89.38	20241105	56300	35.88	20241223	0.12	N	003920	500	36 억	431549	N	N	11	N	N
18	20250304	160146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76400	600	2	0.79	1313605550	17285	88.20	75700	76800	74000	98500	53100	75800	75996.85	6.63	2600	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4918	-10.35	1.00	12	0.27	-7385.00	76232.00	78900	20250225	-3.17	46500	20240909	64.30	78900	-3.17	20250225	58800	29.93	20250102	720000	-89.39	20241105	56300	35.70	20241223	0.11	N	003920	500	36 억	426961	N	N	11	N	N
19	20250304	150146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76200	400	2	0.53	1257813250	16553	84.46	75700	76800	74000	98500	53100	75800	75987.03	6.63	2406	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4905	-10.32	1.00	12	0.26	-7385.00	76232.00	78900	20250225	-3.42	46500	20240909	63.87	78900	-3.42	20250225	58800	29.59	20250102	720000	-89.42	20241105	56300	35.35	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
20	20250304	140146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75900	100	2	0.13	1039023050	13683	69.82	75700	76800	74000	98500	53100	75800	75935.32	6.63	2567	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4886	-10.28	1.00	12	0.21	-7385.00	76232.00	78900	20250225	-3.80	46500	20240909	63.23	78900	-3.80	20250225	58800	29.08	20250102	720000	-89.46	20241105	56300	34.81	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
21	20250304	130146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76300	500	2	0.66	922730750	12153	62.01	75700	76800	74000	98500	53100	75800	75926.17	6.63	2479	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4911	-10.33	1.00	12	0.19	-7385.00	76232.00	78900	20250225	-3.30	46500	20240909	64.09	78900	-3.30	20250225	58800	29.76	20250102	720000	-89.40	20241105	56300	35.52	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
22	20250304	120146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	76400	600	2	0.79	772837500	10186	51.97	75700	76800	74000	98500	53100	75800	75872.52	6.63	1970	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4918	-10.35	1.00	12	0.16	-7385.00	76232.00	78900	20250225	-3.17	46500	20240909	64.30	78900	-3.17	20250225	58800	29.93	20250102	720000	-89.39	20241105	56300	35.70	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
23	20250304	110146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75900	100	2	0.13	444469000	5889	30.05	75700	76500	74000	98500	53100	75800	75474.44	6.63	695	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4886	-10.28	1.00	12	0.09	-7385.00	76232.00	78900	20250225	-3.80	46500	20240909	63.23	78900	-3.80	20250225	58800	29.08	20250102	720000	-89.46	20241105	56300	34.81	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
24	20250304	100146	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	75700	-100	5	-0.13	345281900	4582	23.38	75700	76500	74000	98500	53100	75800	75356.15	6.63	608	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4873	-10.25	0.99	12	0.07	-7385.00	76232.00	78900	20250225	-4.06	46500	20240909	62.80	78900	-4.06	20250225	58800	28.74	20250102	720000	-89.49	20241105	56300	34.46	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N
25	20250304	090145	55	60.00	KOSPI	음식료·담배	N	N	N	Y	60	N	74100	-1700	5	-2.24	43136000	579	2.95	75700	75700	74000	98500	53100	75800	74500.86	6.63	102	77466	76632	75666	74832	73866	76150	74350	36	22700	500	56090	100	1	6436810	4770	-10.03	0.97	12	0.01	-7385.00	76232.00	78900	20250225	-6.08	46500	20240909	59.35	78900	-6.08	20250225	58800	26.02	20250102	720000	-89.71	20241105	56300	31.62	20241223	0.11	N	003920	500	36 억	426961	N	N	24	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History