KissMeData/036580/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	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	160422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-10	5	-0.46	38651565	17676	55.34	2260	2260	2160	2825	1525	2175	2186.67	0.66	-1366	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	795	-2.33	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	241452	N	N	2	N	N
3	20250306	150422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	36867660	16852	52.76	2260	2260	2160	2825	1525	2175	2187.73	0.66	-778	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.05	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
4	20250306	140422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	-10	5	-0.46	33956445	15508	48.55	2260	2260	2160	2825	1525	2175	2189.61	0.66	-1428	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	795	-2.33	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
5	20250306	130421	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	30971035	14129	44.23	2260	2260	2170	2825	1525	2175	2192.02	0.66	-1469	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
6	20250306	120422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	23936875	10902	34.13	2260	2260	2170	2825	1525	2175	2195.64	0.66	-1569	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.03	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
7	20250306	110420	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	15021735	6802	21.29	2260	2260	2175	2825	1525	2175	2208.43	0.66	-1955	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
8	20250306	100422	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2185	10	2	0.46	6433390	2864	8.97	2260	2260	2175	2825	1525	2175	2246.30	0.66	-777	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	803	-2.35	0.34	12	0.01	-931.00	6412.00	3255	20240311	-32.87	1906	20241209	14.64	2390	-8.58	20250219	1973	10.75	20250204	3255	-32.87	20240311	1906	14.64	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
9	20250306	090424	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2190	15	2	0.69	5302500	2348	7.35	2260	2260	2175	2825	1525	2175	2258.30	0.66	-490	2261	2217	2186	2142	2111	2240	2165	184	650	500	1470	5	1	36727943	804	-2.35	0.34	12	0.01	-931.00	6412.00	3255	20240311	-32.72	1906	20241209	14.90	2390	-8.37	20250219	1973	11.00	20250204	3255	-32.72	20240311	1906	14.90	20241209	0.66	N	036580	500	183 억	241452	N	N	17	N	N
10	20250305	160418	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	69858780	31942	382.40	2160	2230	2155	2805	1515	2160	2187.05	0.67	-6433	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.09	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	17	N	N
11	20250305	150419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2195	35	2	1.62	68577495	31353	375.35	2160	2230	2155	2805	1515	2160	2187.27	0.67	-5866	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	806	-2.36	0.34	12	0.09	-931.00	6412.00	3255	20240311	-32.57	1906	20241209	15.16	2390	-8.16	20250219	1973	11.25	20250204	3255	-32.57	20240311	1906	15.16	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
12	20250305	140417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2220	60	2	2.78	63089475	28852	345.41	2160	2230	2155	2805	1515	2160	2186.66	0.67	-6053	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	815	-2.38	0.35	12	0.08	-931.00	6412.00	3255	20240311	-31.80	1906	20241209	16.47	2390	-7.11	20250219	1973	12.52	20250204	3255	-31.80	20240311	1906	16.47	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
13	20250305	130417	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	44683710	20516	245.61	2160	2215	2155	2805	1515	2160	2177.99	0.67	-4328	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.06	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
14	20250305	120419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	15	2	0.69	30655845	14097	168.77	2160	2200	2155	2805	1515	2160	2174.64	0.67	-2623	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	799	-2.34	0.34	12	0.04	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
15	20250305	110416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	0	3	0.00	11436635	5292	63.35	2160	2195	2155	2805	1515	2160	2161.12	0.67	1082	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
16	20250305	100419	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	0	3	0.00	9520410	4405	52.74	2160	2195	2155	2805	1515	2160	2161.27	0.67	1108	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	793	-2.32	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
17	20250305	090416	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2165	5	2	0.23	2363820	1093	13.09	2160	2195	2160	2805	1515	2160	2162.69	0.67	192	2213	2186	2168	2141	2123	2182	2137	184	645	500	1460	5	1	36727943	795	-2.33	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.49	1906	20241209	13.59	2390	-9.41	20250219	1973	9.73	20250204	3255	-33.49	20240311	1906	13.59	20241209	0.66	N	036580	500	183 억	247908	N	N	0	N	N
18	20250304	160414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	18113265	8352	35.36	2160	2195	2150	2825	1525	2175	2168.73	0.67	158	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
19	20250304	150412	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	16765425	7728	32.71	2160	2195	2150	2825	1525	2175	2169.44	0.67	418	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
20	20250304	140414	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2175	0	3	0.00	13474280	6208	26.28	2160	2195	2150	2825	1525	2175	2170.47	0.67	323	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	799	-2.34	0.34	12	0.02	-931.00	6412.00	3255	20240311	-33.18	1906	20241209	14.11	2390	-9.00	20250219	1973	10.24	20250204	3255	-33.18	20240311	1906	14.11	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
21	20250304	130413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-5	5	-0.23	9791575	4509	19.09	2160	2195	2150	2825	1525	2175	2171.56	0.67	111	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
22	20250304	120411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2170	-5	5	-0.23	9739495	4485	18.99	2160	2195	2150	2825	1525	2175	2171.57	0.67	111	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	797	-2.33	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.33	1906	20241209	13.85	2390	-9.21	20250219	1973	9.98	20250204	3255	-33.33	20240311	1906	13.85	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
23	20250304	110413	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	9672215	4454	18.85	2160	2195	2150	2825	1525	2175	2171.58	0.67	135	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.01	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
24	20250304	100411	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2180	5	2	0.23	2487460	1149	4.86	2160	2180	2150	2825	1525	2175	2164.89	0.67	211	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	801	-2.34	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.03	1906	20241209	14.38	2390	-8.79	20250219	1973	10.49	20250204	3255	-33.03	20240311	1906	14.38	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N
25	20250304	090409	57	100.00	KOSPI	음식료·담배	N	N	N	N	N	2160	-15	5	-0.69	589680	273	1.16	2160	2160	2160	2825	1525	2175	2160.00	0.67	260	2241	2207	2176	2142	2111	2192	2127	184	650	500	1470	5	1	36727943	793	-2.32	0.34	12	0.00	-931.00	6412.00	3255	20240311	-33.64	1906	20241209	13.33	2390	-9.62	20250219	1973	9.48	20250204	3255	-33.64	20240311	1906	13.33	20241209	0.66	N	036580	500	183 억	247545	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History