KissMeData/004410/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	160153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	97568683	681131	107.53	144	146	142	187	101	144	143.25	1.29	-110502	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.18	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	183	N	N
3	20250306	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	92475898	645437	101.90	144	146	142	187	101	144	143.28	1.29	-109367	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.17	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
4	20250306	140153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	77379075	539815	85.22	144	146	142	187	101	144	143.34	1.29	-109357	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.14	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
5	20250306	130152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	73442863	512167	80.86	144	146	142	187	101	144	143.40	1.29	-109357	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.14	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
6	20250306	120153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	142	-2	5	-1.39	63831759	444579	70.19	144	146	142	187	101	144	143.58	1.29	-108806	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	532	-71.00	2.00	12	0.12	-2.00	71.00	208	20240517	-31.73	138	20250203	2.90	155	-8.39	20250107	138	2.90	20250203	208	-31.73	20240517	138	2.90	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
7	20250306	110152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	49701452	345604	54.56	144	146	142	187	101	144	143.81	1.29	-106366	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.09	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
8	20250306	100153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-1	5	-0.69	26978176	186833	29.50	144	146	143	187	101	144	144.40	1.29	-32268	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.05	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
9	20250306	090153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	0	3	0.00	4827312	33523	5.29	144	144	144	187	101	144	144.00	1.29	-32711	146	145	144	143	142	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.01	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815609	N	N	168	N	N
10	20250305	160152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	89191088	621237	184.88	144	145	143	188	102	145	143.57	1.28	5461	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.17	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	168	N	N
11	20250305	150153	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	83480323	581559	173.08	144	145	143	188	102	145	143.55	1.28	5461	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.16	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
12	20250305	140152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	71672247	499385	148.62	144	145	143	188	102	145	143.52	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.13	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
13	20250305	130151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	69286663	482761	143.67	144	145	143	188	102	145	143.52	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.13	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
14	20250305	120152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	63126076	439891	130.91	144	145	143	188	102	145	143.50	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.12	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
15	20250305	110150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	143	-2	5	-1.38	35636913	248390	73.92	144	145	143	188	102	145	143.47	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	536	-71.50	2.01	12	0.07	-2.00	71.00	208	20240517	-31.25	138	20250203	3.62	155	-7.74	20250107	138	3.62	20250203	208	-31.25	20240517	138	3.62	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
16	20250305	100152	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	18171650	126347	37.60	144	145	143	188	102	145	143.82	1.28	5224	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.03	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
17	20250305	090151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	152543	1059	0.32	144	144	144	188	102	145	144.00	1.28	0	147	146	145	144	143	146	144	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.00	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4810385	N	N	0	N	N
18	20250304	160150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	48362199	334616	71.15	145	146	144	188	102	145	144.53	1.28	-4778	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.09	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
19	20250304	150150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	43770399	302859	64.40	145	146	144	188	102	145	144.52	1.28	-4791	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.08	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
20	20250304	140150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	38918992	269263	57.26	145	146	144	188	102	145	144.54	1.28	-4816	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.07	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
21	20250304	130150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	30950081	214193	45.55	145	146	144	188	102	145	144.50	1.28	-4845	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.06	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
22	20250304	120151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	27602658	190964	40.61	145	146	144	188	102	145	144.54	1.28	-4865	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.05	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
23	20250304	110151	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	19886604	137419	29.22	145	146	144	188	102	145	144.72	1.28	-4886	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.04	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
24	20250304	100150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	145	0	3	0.00	14912023	102939	21.89	145	146	144	188	102	145	144.86	1.28	-4581	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	543	-72.50	2.04	12	0.03	-2.00	71.00	208	20240517	-30.29	138	20250203	5.07	155	-6.45	20250107	138	5.07	20250203	208	-30.29	20240517	138	5.07	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N
25	20250304	090150	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	144	-1	5	-0.69	1462732	10148	2.16	145	145	144	188	102	145	144.14	1.28	0	147	146	145	144	143	145	143	375	43	100	100	1	1	374755559	540	-72.00	2.03	12	0.00	-2.00	71.00	208	20240517	-30.77	138	20250203	4.35	155	-7.10	20250107	138	4.35	20250203	208	-30.77	20240517	138	4.35	20250203	0.01	N	004410	100	374 억	4815163	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History