KissMeData/001020/price/prices-20250401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 35e99d55ee Update 2025-04-07 2983 top30,price

2025-04-07 18:02:04 +09:00

17 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	investmentCareful	shortOverheated
2	20250407	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	730	10	2	1.39	32769522	44995	345.85	720	740	718	936	504	720	728.29	0.23	158	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1299	-13.52	0.46	12	0.03	-54.00	1595.00	1050	20241024	-30.48	675	20250312	8.15	869	-16.00	20250103	675	8.15	20250312	1050	-30.48	20241024	675	8.15	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
3	20250407	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	731	11	2	1.53	27279113	37420	287.62	720	740	718	936	504	720	729.00	0.23	763	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1301	-13.54	0.46	12	0.02	-54.00	1595.00	1050	20241024	-30.38	675	20250312	8.30	869	-15.88	20250103	675	8.30	20250312	1050	-30.38	20241024	675	8.30	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
4	20250407	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	725	5	2	0.69	25433346	34888	268.16	720	740	718	936	504	720	729.00	0.23	395	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1290	-13.43	0.45	12	0.02	-54.00	1595.00	1050	20241024	-30.95	675	20250312	7.41	869	-16.57	20250103	675	7.41	20250312	1050	-30.95	20241024	675	7.41	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
5	20250407	130112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	729	9	2	1.25	17560623	24080	185.09	720	740	718	936	504	720	729.26	0.23	355	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1297	-13.50	0.46	12	0.01	-54.00	1595.00	1050	20241024	-30.57	675	20250312	8.00	869	-16.11	20250103	675	8.00	20250312	1050	-30.57	20241024	675	8.00	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
6	20250407	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	734	14	2	1.94	15382855	21107	162.24	720	740	718	936	504	720	728.80	0.23	351	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1306	-13.59	0.46	12	0.01	-54.00	1595.00	1050	20241024	-30.10	675	20250312	8.74	869	-15.54	20250103	675	8.74	20250312	1050	-30.10	20241024	675	8.74	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
7	20250407	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	721	1	2	0.14	5064316	7014	53.91	720	726	718	936	504	720	722.03	0.23	-34	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1283	-13.35	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.33	675	20250312	6.81	869	-17.03	20250103	675	6.81	20250312	1050	-31.33	20241024	675	6.81	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
8	20250407	100113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	725	5	2	0.69	2762376	3837	29.49	720	725	718	936	504	720	719.93	0.23	98	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1290	-13.43	0.45	12	0.00	-54.00	1595.00	1050	20241024	-30.95	675	20250312	7.41	869	-16.57	20250103	675	7.41	20250312	1050	-30.95	20241024	675	7.41	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
9	20250407	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	0	3	0.00	0	0	0.00	0	0	0	936	504	720	0.00	0.23	0	725	722	718	715	711	724	717	890	216	500	510	1	1	177983313	1281	-13.33	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	403316	N	N	N	N
10	20250404	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	-1	5	-0.14	9360320	13000	38.22	714	721	714	937	505	721	720.02	0.23	-58	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1281	-13.33	0.45	12	0.01	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
11	20250404	150113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	719	-2	5	-0.28	9302013	12919	37.98	714	721	714	937	505	721	720.03	0.23	-58	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1280	-13.31	0.45	12	0.01	-54.00	1595.00	1050	20241024	-31.52	675	20250312	6.52	869	-17.26	20250103	675	6.52	20250312	1050	-31.52	20241024	675	6.52	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
12	20250404	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	-1	5	-0.14	8560863	11888	34.95	714	721	714	937	505	721	720.13	0.23	-103	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1281	-13.33	0.45	12	0.01	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
13	20250404	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	-1	5	-0.14	4546143	6312	18.55	714	721	714	937	505	721	720.24	0.23	-199	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1281	-13.33	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
14	20250404	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	721	0	3	0.00	2986681	4149	12.20	714	721	714	937	505	721	719.86	0.23	-258	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1283	-13.35	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.33	675	20250312	6.81	869	-17.03	20250103	675	6.81	20250312	1050	-31.33	20241024	675	6.81	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
15	20250404	110113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	-1	5	-0.14	1777002	2469	7.26	714	721	714	937	505	721	719.73	0.23	-258	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1281	-13.33	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
16	20250404	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	721	0	3	0.00	1348752	1871	5.50	714	721	714	937	505	721	720.87	0.23	120	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1283	-13.35	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.33	675	20250312	6.81	869	-17.03	20250103	675	6.81	20250312	1050	-31.33	20241024	675	6.81	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
17	20250404	090113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	714	-7	5	-0.97	4998	7	0.02	714	714	714	937	505	721	714.00	0.23	1	751	735	721	705	691	744	714	890	216	500	510	1	1	177983313	1271	-13.22	0.45	12	0.00	-54.00	1595.00	1050	20241024	-32.00	675	20250312	5.78	869	-17.84	20250103	675	5.78	20250312	1050	-32.00	20241024	675	5.78	20250312	0.02	Y	001020	500	889 억	403491	N	N	N	N
18	20250403	160113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	721	2	2	0.28	24581224	34018	68.93	719	737	707	934	504	719	722.60	0.23	-1469	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1283	-13.35	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.33	675	20250312	6.81	869	-17.03	20250103	675	6.81	20250312	1050	-31.33	20241024	675	6.81	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
19	20250403	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	720	1	2	0.14	23127116	31997	64.83	719	737	707	934	504	719	722.79	0.23	-1312	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1281	-13.33	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.43	675	20250312	6.67	869	-17.15	20250103	675	6.67	20250312	1050	-31.43	20241024	675	6.67	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
20	20250403	140113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	718	-1	5	-0.14	22978983	31791	64.42	719	737	707	934	504	719	722.81	0.23	-1313	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1278	-13.30	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.62	675	20250312	6.37	869	-17.38	20250103	675	6.37	20250312	1050	-31.62	20241024	675	6.37	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
21	20250403	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	724	5	2	0.70	22221239	30737	62.28	719	737	707	934	504	719	722.95	0.23	-1506	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1289	-13.41	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.05	675	20250312	7.26	869	-16.69	20250103	675	7.26	20250312	1050	-31.05	20241024	675	7.26	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
22	20250403	120113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	726	7	2	0.97	20967049	29008	58.78	719	737	707	934	504	719	722.80	0.23	-1458	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1292	-13.44	0.46	12	0.02	-54.00	1595.00	1050	20241024	-30.86	675	20250312	7.56	869	-16.46	20250103	675	7.56	20250312	1050	-30.86	20241024	675	7.56	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
23	20250403	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	709	-10	5	-1.39	16359065	22602	45.80	719	737	707	934	504	719	723.79	0.23	-1273	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1262	-13.13	0.44	12	0.01	-54.00	1595.00	1050	20241024	-32.48	675	20250312	5.04	869	-18.41	20250103	675	5.04	20250312	1050	-32.48	20241024	675	5.04	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
24	20250403	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	709	-10	5	-1.39	15254909	21043	42.64	719	737	707	934	504	719	724.94	0.23	-1273	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1262	-13.13	0.44	12	0.01	-54.00	1595.00	1050	20241024	-32.48	675	20250312	5.04	869	-18.41	20250103	675	5.04	20250312	1050	-32.48	20241024	675	5.04	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
25	20250403	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	718	-1	5	-0.14	23007	32	0.06	719	719	718	934	504	719	718.97	0.23	-5	731	724	712	705	693	728	709	890	215	500	510	1	1	177983313	1278	-13.30	0.45	12	0.00	-54.00	1595.00	1050	20241024	-31.62	675	20250312	6.37	869	-17.38	20250103	675	6.37	20250312	1050	-31.62	20241024	675	6.37	20250312	0.02	Y	001020	500	889 억	404962	N	N	N	N
26	20250402	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	719	10	2	1.41	35174929	49352	298.81	711	719	700	921	497	709	712.74	0.23	-539	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1280	-13.31	0.45	12	0.03	-54.00	1595.00	1050	20241024	-31.52	675	20250312	6.52	869	-17.26	20250103	675	6.52	20250312	1050	-31.52	20241024	675	6.52	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
27	20250402	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	705	-4	5	-0.56	33628837	47167	285.58	711	717	700	921	497	709	712.97	0.23	-596	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1255	-13.06	0.44	12	0.03	-54.00	1595.00	1050	20241024	-32.86	675	20250312	4.44	869	-18.87	20250103	675	4.44	20250312	1050	-32.86	20241024	675	4.44	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
28	20250402	140112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	716	7	2	0.99	28287232	39673	240.21	711	717	700	921	497	709	713.01	0.23	-960	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1274	-13.26	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.81	675	20250312	6.07	869	-17.61	20250103	675	6.07	20250312	1050	-31.81	20241024	675	6.07	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
29	20250402	130112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	717	8	2	1.13	27191751	38143	230.95	711	717	700	921	497	709	712.89	0.23	-713	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1276	-13.28	0.45	12	0.02	-54.00	1595.00	1050	20241024	-31.71	675	20250312	6.22	869	-17.49	20250103	675	6.22	20250312	1050	-31.71	20241024	675	6.22	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
30	20250402	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	714	5	2	0.71	25222157	35395	214.31	711	715	700	921	497	709	712.59	0.23	-712	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1271	-13.22	0.45	12	0.02	-54.00	1595.00	1050	20241024	-32.00	675	20250312	5.78	869	-17.84	20250103	675	5.78	20250312	1050	-32.00	20241024	675	5.78	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
31	20250402	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	710	1	2	0.14	1536872	2168	13.13	711	711	700	921	497	709	708.89	0.23	-214	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1264	-13.15	0.45	12	0.00	-54.00	1595.00	1050	20241024	-32.38	675	20250312	5.19	869	-18.30	20250103	675	5.19	20250312	1050	-32.38	20241024	675	5.19	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
32	20250402	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	700	-9	5	-1.27	445042	630	3.81	711	711	700	921	497	709	706.42	0.23	-153	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1246	-12.96	0.44	12	0.00	-54.00	1595.00	1050	20241024	-33.33	675	20250312	3.70	869	-19.45	20250103	675	3.70	20250312	1050	-33.33	20241024	675	3.70	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
33	20250402	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	710	1	2	0.14	29150	41	0.25	711	711	710	921	497	709	710.98	0.23	-7	717	713	707	703	697	715	705	890	212	500	510	1	1	177983313	1264	-13.15	0.45	12	0.00	-54.00	1595.00	1050	20241024	-32.38	675	20250312	5.19	869	-18.30	20250103	675	5.19	20250312	1050	-32.38	20241024	675	5.19	20250312	0.02	Y	001020	500	889 억	405502	N	N	N	N
34	20250401	160112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	709	8	2	1.14	11712369	16516	55.32	701	711	701	911	491	701	709.15	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1262	-13.13	0.44	12	0.01	-54.00	1595.00	1050	20241024	-32.48	675	20250312	5.04	869	-18.41	20250103	675	5.04	20250312	1050	-32.48	20241024	675	5.04	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
35	20250401	150112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	709	8	2	1.14	11681882	16473	55.17	701	711	701	911	491	701	709.15	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1262	-13.13	0.44	12	0.01	-54.00	1595.00	1050	20241024	-32.48	675	20250312	5.04	869	-18.41	20250103	675	5.04	20250312	1050	-32.48	20241024	675	5.04	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
36	20250401	140112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	710	9	2	1.28	10828446	15270	51.15	701	711	701	911	491	701	709.13	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1264	-13.15	0.45	12	0.01	-54.00	1595.00	1050	20241024	-32.38	675	20250312	5.19	869	-18.30	20250103	675	5.19	20250312	1050	-32.38	20241024	675	5.19	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
37	20250401	130113	57	100.00	KOSPI	종이·목재	N	N	N	N	N	710	9	2	1.28	5145610	7266	24.34	701	711	701	911	491	701	708.18	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1264	-13.15	0.45	12	0.00	-54.00	1595.00	1050	20241024	-32.38	675	20250312	5.19	869	-18.30	20250103	675	5.19	20250312	1050	-32.38	20241024	675	5.19	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
38	20250401	120112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	709	8	2	1.14	3325182	4702	15.75	701	711	701	911	491	701	707.18	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1262	-13.13	0.44	12	0.00	-54.00	1595.00	1050	20241024	-32.48	675	20250312	5.04	869	-18.41	20250103	675	5.04	20250312	1050	-32.48	20241024	675	5.04	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
39	20250401	110112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	703	2	2	0.29	1173465	1668	5.59	701	707	701	911	491	701	703.52	0.23	16	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1251	-13.02	0.44	12	0.00	-54.00	1595.00	1050	20241024	-33.05	675	20250312	4.15	869	-19.10	20250103	675	4.15	20250312	1050	-33.05	20241024	675	4.15	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
40	20250401	100112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	707	6	2	0.86	157181	223	0.75	701	707	701	911	491	701	704.85	0.23	2	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1258	-13.09	0.44	12	0.00	-54.00	1595.00	1050	20241024	-32.67	675	20250312	4.74	869	-18.64	20250103	675	4.74	20250312	1050	-32.67	20241024	675	4.74	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N
41	20250401	090112	57	100.00	KOSPI	종이·목재	N	N	N	N	N	701	0	3	0.00	0	0	0.00	0	0	0	911	491	701	0.00	0.23	0	723	711	694	682	665	718	689	890	210	500	500	1	1	177983313	1248	-12.98	0.44	12	0.00	-54.00	1595.00	1050	20241024	-33.24	675	20250312	3.85	869	-19.33	20250103	675	3.85	20250312	1050	-33.24	20241024	675	3.85	20250312	0.02	Y	001020	500	889 억	405500	N	N	N	N

17 KiB Raw Blame History

17 KiB

Raw Blame History