KissMeData/004310/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	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	160152	57	100.00	KOSPI	제약	N	N	N	N	N	3345	-35	5	-1.04	131508175	39105	83.17	3360	3410	3345	4390	2370	3380	3362.95	2.22	-15011	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1070	-185.83	1.05	11	0.12	-18.00	3173.00	6620	20240731	-49.47	3135	20241210	6.70	3800	-11.97	20250116	3305	1.21	20250304	6620	-49.47	20240731	3135	6.70	20241210	1.27	N	004310	500	160 억	710747	N	N	3	N	N
3	20250306	150152	57	100.00	KOSPI	제약	N	N	N	N	N	3350	-30	5	-0.89	112585430	33451	71.14	3360	3410	3350	4390	2370	3380	3365.68	2.22	-13165	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1072	-186.11	1.06	11	0.10	-18.00	3173.00	6620	20240731	-49.40	3135	20241210	6.86	3800	-11.84	20250116	3305	1.36	20250304	6620	-49.40	20240731	3135	6.86	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
4	20250306	140152	57	100.00	KOSPI	제약	N	N	N	N	N	3360	-20	5	-0.59	77997955	23147	49.23	3360	3410	3360	4390	2370	3380	3369.68	2.22	-8354	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1075	-186.67	1.06	11	0.07	-18.00	3173.00	6620	20240731	-49.24	3135	20241210	7.18	3800	-11.58	20250116	3305	1.66	20250304	6620	-49.24	20240731	3135	7.18	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
5	20250306	130151	57	100.00	KOSPI	제약	N	N	N	N	N	3370	-10	5	-0.30	55488125	16456	35.00	3360	3410	3360	4390	2370	3380	3371.91	2.22	-3626	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1078	-187.22	1.06	11	0.05	-18.00	3173.00	6620	20240731	-49.09	3135	20241210	7.50	3800	-11.32	20250116	3305	1.97	20250304	6620	-49.09	20240731	3135	7.50	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
6	20250306	120152	57	100.00	KOSPI	제약	N	N	N	N	N	3375	-5	5	-0.15	42005585	12457	26.49	3360	3410	3360	4390	2370	3380	3372.05	2.22	-966	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1080	-187.50	1.06	11	0.04	-18.00	3173.00	6620	20240731	-49.02	3135	20241210	7.66	3800	-11.18	20250116	3305	2.12	20250304	6620	-49.02	20240731	3135	7.66	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
7	20250306	110151	57	100.00	KOSPI	제약	N	N	N	N	N	3390	10	2	0.30	38335775	11372	24.19	3360	3410	3360	4390	2370	3380	3371.07	2.22	-28	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1085	-188.33	1.07	11	0.04	-18.00	3173.00	6620	20240731	-48.79	3135	20241210	8.13	3800	-10.79	20250116	3305	2.57	20250304	6620	-48.79	20240731	3135	8.13	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
8	20250306	100152	57	100.00	KOSPI	제약	N	N	N	N	N	3370	-10	5	-0.30	33997075	10087	21.45	3360	3410	3360	4390	2370	3380	3370.39	2.22	142	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1078	-187.22	1.06	11	0.03	-18.00	3173.00	6620	20240731	-49.09	3135	20241210	7.50	3800	-11.32	20250116	3305	1.97	20250304	6620	-49.09	20240731	3135	7.50	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
9	20250306	090152	57	100.00	KOSPI	제약	N	N	N	N	N	3385	5	2	0.15	9507580	2829	6.02	3360	3385	3360	4390	2370	3380	3360.76	2.22	374	3510	3445	3375	3310	3240	3477	3342	160	1010	500	2290	5	1	32000000	1083	-188.06	1.07	11	0.01	-18.00	3173.00	6620	20240731	-48.87	3135	20241210	7.97	3800	-10.92	20250116	3305	2.42	20250304	6620	-48.87	20240731	3135	7.97	20241210	1.27	N	004310	500	160 억	710747	N	N	14	N	N
10	20250305	160151	57	100.00	KOSPI	제약	N	N	N	N	N	3380	55	2	1.65	156374205	46624	54.33	3305	3440	3305	4320	2330	3325	3353.87	2.24	-5501	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1082	-187.78	1.07	11	0.15	-18.00	3173.00	6620	20240731	-48.94	3135	20241210	7.81	3800	-11.05	20250116	3305	2.27	20250305	6620	-48.94	20240731	3135	7.81	20241210	1.27	N	004310	500	160 억	716659	N	N	14	N	N
11	20250305	150152	57	100.00	KOSPI	제약	N	N	N	N	N	3385	60	2	1.80	149955890	44725	52.12	3305	3440	3305	4320	2330	3325	3352.85	2.24	-5019	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1083	-188.06	1.07	11	0.14	-18.00	3173.00	6620	20240731	-48.87	3135	20241210	7.97	3800	-10.92	20250116	3305	2.42	20250305	6620	-48.87	20240731	3135	7.97	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
12	20250305	140151	57	100.00	KOSPI	제약	N	N	N	N	N	3370	45	2	1.35	134403250	40114	46.74	3305	3440	3305	4320	2330	3325	3350.54	2.24	-5104	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1078	-187.22	1.06	11	0.13	-18.00	3173.00	6620	20240731	-49.09	3135	20241210	7.50	3800	-11.32	20250116	3305	1.97	20250305	6620	-49.09	20240731	3135	7.50	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
13	20250305	130150	57	100.00	KOSPI	제약	N	N	N	N	N	3365	40	2	1.20	94524860	28257	32.93	3305	3440	3305	4320	2330	3325	3345.19	2.24	1295	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1077	-186.94	1.06	11	0.09	-18.00	3173.00	6620	20240731	-49.17	3135	20241210	7.34	3800	-11.45	20250116	3305	1.82	20250305	6620	-49.17	20240731	3135	7.34	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
14	20250305	120151	57	100.00	KOSPI	제약	N	N	N	N	N	3340	15	2	0.45	67927400	20361	23.73	3305	3365	3305	4320	2330	3325	3336.16	2.24	1638	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1069	-185.56	1.05	11	0.06	-18.00	3173.00	6620	20240731	-49.55	3135	20241210	6.54	3800	-12.11	20250116	3305	1.06	20250305	6620	-49.55	20240731	3135	6.54	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
15	20250305	110149	57	100.00	KOSPI	제약	N	N	N	N	N	3345	20	2	0.60	49549175	14849	17.30	3305	3365	3305	4320	2330	3325	3336.87	2.24	6103	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1070	-185.83	1.05	11	0.05	-18.00	3173.00	6620	20240731	-49.47	3135	20241210	6.70	3800	-11.97	20250116	3305	1.21	20250305	6620	-49.47	20240731	3135	6.70	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
16	20250305	100151	57	100.00	KOSPI	제약	N	N	N	N	N	3335	10	2	0.30	38515130	11547	13.46	3305	3365	3305	4320	2330	3325	3335.51	2.24	4207	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1067	-185.28	1.05	11	0.04	-18.00	3173.00	6620	20240731	-49.62	3135	20241210	6.38	3800	-12.24	20250116	3305	0.91	20250305	6620	-49.62	20240731	3135	6.38	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
17	20250305	090150	57	100.00	KOSPI	제약	N	N	N	N	N	3350	25	2	0.75	14154670	4272	4.98	3305	3350	3305	4320	2330	3325	3313.35	2.24	1695	3438	3381	3343	3286	3248	3362	3267	160	995	500	2260	5	1	32000000	1072	-186.11	1.06	11	0.01	-18.00	3173.00	6620	20240731	-49.40	3135	20241210	6.86	3800	-11.84	20250116	3305	1.36	20250305	6620	-49.40	20240731	3135	6.86	20241210	1.27	N	004310	500	160 억	716659	N	N	13	N	N
18	20250304	160149	57	100.00	KOSPI	제약	N	N	N	N	N	3325	-75	5	-2.21	281217850	84278	75.49	3400	3400	3305	4420	2380	3400	3336.80	2.37	-40969	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1064	-184.72	1.05	11	0.26	-18.00	3173.00	6620	20240731	-49.77	3135	20241210	6.06	3800	-12.50	20250116	3305	0.61	20250304	6620	-49.77	20240731	3135	6.06	20241210	1.27	N	004310	500	160 억	757683	N	N	13	N	N
19	20250304	150149	57	100.00	KOSPI	제약	N	N	N	N	N	3340	-60	5	-1.76	249565420	74771	66.97	3400	3400	3305	4420	2380	3400	3337.73	2.37	-34870	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1069	-185.56	1.05	11	0.23	-18.00	3173.00	6620	20240731	-49.55	3135	20241210	6.54	3800	-12.11	20250116	3305	1.06	20250304	6620	-49.55	20240731	3135	6.54	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
20	20250304	140149	57	100.00	KOSPI	제약	N	N	N	N	N	3345	-55	5	-1.62	228269910	68379	61.25	3400	3400	3305	4420	2380	3400	3338.30	2.37	-33328	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1070	-185.83	1.05	11	0.21	-18.00	3173.00	6620	20240731	-49.47	3135	20241210	6.70	3800	-11.97	20250116	3305	1.21	20250304	6620	-49.47	20240731	3135	6.70	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
21	20250304	130149	57	100.00	KOSPI	제약	N	N	N	N	N	3335	-65	5	-1.91	215672560	64604	57.87	3400	3400	3305	4420	2380	3400	3338.38	2.37	-33187	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1067	-185.28	1.05	11	0.20	-18.00	3173.00	6620	20240731	-49.62	3135	20241210	6.38	3800	-12.24	20250116	3305	0.91	20250304	6620	-49.62	20240731	3135	6.38	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
22	20250304	120150	57	100.00	KOSPI	제약	N	N	N	N	N	3350	-50	5	-1.47	185652460	55601	49.80	3400	3400	3305	4420	2380	3400	3339.01	2.37	-31925	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1072	-186.11	1.06	11	0.17	-18.00	3173.00	6620	20240731	-49.40	3135	20241210	6.86	3800	-11.84	20250116	3305	1.36	20250304	6620	-49.40	20240731	3135	6.86	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
23	20250304	110150	57	100.00	KOSPI	제약	N	N	N	N	N	3330	-70	5	-2.06	168618525	50502	45.24	3400	3400	3305	4420	2380	3400	3338.85	2.37	-30631	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1066	-185.00	1.05	11	0.16	-18.00	3173.00	6620	20240731	-49.70	3135	20241210	6.22	3800	-12.37	20250116	3305	0.76	20250304	6620	-49.70	20240731	3135	6.22	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
24	20250304	100149	57	100.00	KOSPI	제약	N	N	N	N	N	3355	-45	5	-1.32	97334620	29115	26.08	3400	3400	3305	4420	2380	3400	3343.11	2.37	-19514	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1074	-186.39	1.06	11	0.09	-18.00	3173.00	6620	20240731	-49.32	3135	20241210	7.02	3800	-11.71	20250116	3305	1.51	20250304	6620	-49.32	20240731	3135	7.02	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N
25	20250304	090149	57	100.00	KOSPI	제약	N	N	N	N	N	3385	-15	5	-0.44	6830580	2009	1.80	3400	3400	3385	4420	2380	3400	3399.99	2.37	-2	3546	3472	3426	3352	3306	3450	3330	160	1020	500	2310	5	1	32000000	1083	-188.06	1.07	11	0.01	-18.00	3173.00	6620	20240731	-48.87	3135	20241210	7.97	3800	-10.92	20250116	3320	1.96	20250203	6620	-48.87	20240731	3135	7.97	20241210	1.27	N	004310	500	160 억	757683	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History