KissMeData/005180/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened c62b0675c9 Update 2025-04-03 2981 top30,price

2025-04-03 18:02:04 +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	20250403	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98700	0	3	0.00	4945366500	50207	75.50	96900	100400	96200	128300	69100	98700	98499.38	21.49	-3715	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9723	9.42	1.31	12	0.51	10479.00	75557.00	118400	20240611	-16.64	52500	20240322	88.00	100400	-1.69	20250403	70100	40.80	20250131	118400	-16.64	20240611	56100	75.94	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	6246	N	N
3	20250403	150158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98300	-400	5	-0.41	4751770600	48240	72.55	96900	100400	96200	128300	69100	98700	98502.71	21.49	-4466	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9684	9.38	1.30	12	0.49	10479.00	75557.00	118400	20240611	-16.98	52500	20240322	87.24	100400	-2.09	20250403	70100	40.23	20250131	118400	-16.98	20240611	56100	75.22	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
4	20250403	140158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	4162108100	42255	63.55	96900	100400	96200	128300	69100	98700	98499.78	21.49	-2224	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.43	10479.00	75557.00	118400	20240611	-16.89	52500	20240322	87.43	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
5	20250403	130159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98400	-300	5	-0.30	3816505750	38743	58.26	96900	100400	96200	128300	69100	98700	98508.27	21.49	-609	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9694	9.39	1.30	12	0.39	10479.00	75557.00	118400	20240611	-16.89	52500	20240322	87.43	100400	-1.99	20250403	70100	40.37	20250131	118400	-16.89	20240611	56100	75.40	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
6	20250403	120159	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	99000	300	2	0.30	3470091400	35237	52.99	96900	100400	96200	128300	69100	98700	98478.63	21.49	139	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9753	9.45	1.31	12	0.36	10479.00	75557.00	118400	20240611	-16.39	52500	20240322	88.57	100400	-1.39	20250403	70100	41.23	20250131	118400	-16.39	20240611	56100	76.47	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
7	20250403	110158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98800	100	2	0.10	3117769700	31670	47.63	96900	100400	96200	128300	69100	98700	98445.52	21.49	1415	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9733	9.43	1.31	12	0.32	10479.00	75557.00	118400	20240611	-16.55	52500	20240322	88.19	100400	-1.59	20250403	70100	40.94	20250131	118400	-16.55	20240611	56100	76.11	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
8	20250403	100158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98600	-100	5	-0.10	1554713800	15953	23.99	96900	98800	96200	128300	69100	98700	97455.89	21.49	-520	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9713	9.41	1.30	12	0.16	10479.00	75557.00	118400	20240611	-16.72	52500	20240322	87.81	99400	-0.80	20250305	70100	40.66	20250131	118400	-16.72	20240611	56100	75.76	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
9	20250403	090158	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97900	-800	5	-0.81	194159400	2000	3.01	96900	98000	96300	128300	69100	98700	97079.70	21.49	-224	102033	100366	97533	95866	93033	101200	96700	498	29600	5000	71060	100	1	9851241	9644	9.34	1.30	12	0.02	10479.00	75557.00	118400	20240611	-17.31	52500	20240322	86.48	99400	-1.51	20250305	70100	39.66	20250131	118400	-17.31	20240611	56100	74.51	20240409	0.66	Y	005180	5000	497 억	2116586	N	N	5893	N	N
10	20250402	160156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98700	4000	2	4.22	6514855700	66496	339.77	94800	99200	94700	123100	66300	94700	97973.65	21.42	6826	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9723	9.42	1.31	12	0.68	10479.00	75557.00	118400	20240611	-16.64	52500	20240322	88.00	99400	-0.70	20250305	70100	40.80	20250131	118400	-16.64	20240611	56100	75.94	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	5893	N	N
11	20250402	150155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98600	3900	2	4.12	6257931100	63888	326.44	94800	99200	94700	123100	66300	94700	97951.59	21.42	6825	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9713	9.41	1.30	12	0.65	10479.00	75557.00	118400	20240611	-16.72	52500	20240322	87.81	99400	-0.80	20250305	70100	40.66	20250131	118400	-16.72	20240611	56100	75.76	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
12	20250402	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	99200	4500	2	4.75	5206903800	53248	272.08	94800	99200	94700	123100	66300	94700	97785.90	21.42	10624	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9772	9.47	1.31	12	0.54	10479.00	75557.00	118400	20240611	-16.22	52500	20240322	88.95	99400	-0.20	20250305	70100	41.51	20250131	118400	-16.22	20240611	56100	76.83	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
13	20250402	130157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98200	3500	2	3.70	3398560400	34929	178.47	94800	98400	94700	123100	66300	94700	97299.10	21.42	9091	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9674	9.37	1.30	12	0.35	10479.00	75557.00	118400	20240611	-17.06	52500	20240322	87.05	99400	-1.21	20250305	70100	40.09	20250131	118400	-17.06	20240611	56100	75.04	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
14	20250402	120156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	98100	3400	2	3.59	2659063700	27384	139.92	94800	98200	94700	123100	66300	94700	97102.82	21.42	9630	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9664	9.36	1.30	12	0.28	10479.00	75557.00	118400	20240611	-17.15	52500	20240322	86.86	99400	-1.31	20250305	70100	39.94	20250131	118400	-17.15	20240611	56100	74.87	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
15	20250402	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	97700	3000	2	3.17	1803188900	18646	95.27	94800	97700	94700	123100	66300	94700	96706.47	21.42	8721	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9625	9.32	1.29	12	0.19	10479.00	75557.00	118400	20240611	-17.48	52500	20240322	86.10	99400	-1.71	20250305	70100	39.37	20250131	118400	-17.48	20240611	56100	74.15	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
16	20250402	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	96500	1800	2	1.90	507607100	5306	27.11	94800	96600	94700	123100	66300	94700	95666.62	21.42	2593	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9506	9.21	1.28	12	0.05	10479.00	75557.00	118400	20240611	-18.50	52500	20240322	83.81	99400	-2.92	20250305	70100	37.66	20250131	118400	-18.50	20240611	56100	72.01	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
17	20250402	090156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	100	2	0.11	3507600	37	0.19	94800	94800	94800	123100	66300	94700	94800.00	21.42	1	96233	95466	94633	93866	93033	95850	94250	498	28400	5000	68180	100	1	9851241	9339	9.05	1.25	12	0.00	10479.00	75557.00	118400	20240611	-19.93	52500	20240322	80.57	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	56100	68.98	20240409	0.67	Y	005180	5000	497 억	2110535	N	N	2260	N	N
18	20250401	160157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	1400	2	1.50	1856776850	19571	58.11	93800	95400	93800	121200	65400	93300	94873.90	21.43	-798	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9329	9.04	1.25	12	0.20	10479.00	75557.00	118400	20240611	-20.02	52300	20240320	81.07	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	54800	72.81	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2260	N	N
19	20250401	150157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94900	1600	2	1.71	1709434050	18019	53.51	93800	95400	93800	121200	65400	93300	94868.42	21.43	-668	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9349	9.06	1.26	12	0.18	10479.00	75557.00	118400	20240611	-19.85	52300	20240320	81.45	99400	-4.53	20250305	70100	35.38	20250131	118400	-19.85	20240611	54800	73.18	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
20	20250401	140156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95200	1900	2	2.04	1433705850	15115	44.88	93800	95400	93800	121200	65400	93300	94853.18	21.43	351	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9378	9.08	1.26	12	0.15	10479.00	75557.00	118400	20240611	-19.59	52300	20240320	82.03	99400	-4.23	20250305	70100	35.81	20250131	118400	-19.59	20240611	54800	73.72	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
21	20250401	130157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94800	1500	2	1.61	1076397700	11360	33.73	93800	95400	93800	121200	65400	93300	94753.32	21.43	-531	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9339	9.05	1.25	12	0.12	10479.00	75557.00	118400	20240611	-19.93	52300	20240320	81.26	99400	-4.63	20250305	70100	35.24	20250131	118400	-19.93	20240611	54800	72.99	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
22	20250401	120157	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94700	1400	2	1.50	967383650	10209	30.31	93800	95400	93800	121200	65400	93300	94757.92	21.43	129	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9329	9.04	1.25	12	0.10	10479.00	75557.00	118400	20240611	-20.02	52300	20240320	81.07	99400	-4.73	20250305	70100	35.09	20250131	118400	-20.02	20240611	54800	72.81	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
23	20250401	110156	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	95100	1800	2	1.93	835820900	8823	26.20	93800	95400	93800	121200	65400	93300	94732.05	21.43	635	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9369	9.08	1.26	12	0.09	10479.00	75557.00	118400	20240611	-19.68	52300	20240320	81.84	99400	-4.33	20250305	70100	35.66	20250131	118400	-19.68	20240611	54800	73.54	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
24	20250401	100155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94400	1100	2	1.18	539032200	5684	16.88	93800	95400	93800	121200	65400	93300	94833.25	21.43	917	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9300	9.01	1.25	12	0.06	10479.00	75557.00	118400	20240611	-20.27	52300	20240320	80.50	99400	-5.03	20250305	70100	34.66	20250131	118400	-20.27	20240611	54800	72.26	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N
25	20250401	090155	55	40.00	KOSPI	음식료·담배	N	N	N	Y	40	N	94500	1200	2	1.29	11507500	122	0.36	93800	94900	93800	121200	65400	93300	94323.77	21.43	12	97700	95500	93600	91400	89500	96600	92500	498	27900	5000	67170	100	1	9851241	9309	9.02	1.25	12	0.00	10479.00	75557.00	118400	20240611	-20.19	52300	20240320	80.69	99400	-4.93	20250305	70100	34.81	20250131	118400	-20.19	20240611	54800	72.45	20240401	0.70	Y	005180	5000	497 억	2111253	N	N	2265	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History