KissMeData/003530/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	160141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3170	-55	5	-1.71	1400406442	444331	171.77	3155	3175	3115	4190	2260	3225	3151.70	7.91	-199904	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6801	75.48	0.44	12	0.21	42.00	7213.00	4675	20241112	-32.19	2870	20240805	10.45	3875	-18.19	20250218	3115	1.77	20250403	4675	-32.19	20241112	2870	10.45	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	70319	N	N
3	20250403	150141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3165	-60	5	-1.86	1236132037	392384	151.69	3155	3175	3115	4190	2260	3225	3150.31	7.91	-197078	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6790	75.36	0.44	12	0.18	42.00	7213.00	4675	20241112	-32.30	2870	20240805	10.28	3875	-18.32	20250218	3115	1.61	20250403	4675	-32.30	20241112	2870	10.28	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
4	20250403	140142	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3160	-65	5	-2.02	822216589	261475	101.08	3155	3175	3115	4190	2260	3225	3144.53	7.91	-83656	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6780	75.24	0.44	12	0.12	42.00	7213.00	4675	20241112	-32.41	2870	20240805	10.10	3875	-18.45	20250218	3115	1.44	20250403	4675	-32.41	20241112	2870	10.10	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
5	20250403	130142	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3162	-63	5	-1.95	746873957	237698	91.89	3155	3170	3115	4190	2260	3225	3142.11	7.91	-75188	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6784	75.29	0.44	12	0.11	42.00	7213.00	4675	20241112	-32.36	2870	20240805	10.17	3875	-18.40	20250218	3115	1.51	20250403	4675	-32.36	20241112	2870	10.17	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
6	20250403	120142	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3165	-60	5	-1.86	657616480	209474	80.98	3155	3170	3115	4190	2260	3225	3139.37	7.91	-66855	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6790	75.36	0.44	12	0.10	42.00	7213.00	4675	20241112	-32.30	2870	20240805	10.28	3875	-18.32	20250218	3115	1.61	20250403	4675	-32.30	20241112	2870	10.28	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
7	20250403	110141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3145	-80	5	-2.48	551419690	175865	67.99	3155	3155	3115	4190	2260	3225	3135.47	7.91	-59444	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6748	74.88	0.44	12	0.08	42.00	7213.00	4675	20241112	-32.73	2870	20240805	9.58	3875	-18.84	20250218	3115	0.96	20250403	4675	-32.73	20241112	2870	9.58	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
8	20250403	100141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3135	-90	5	-2.79	394189590	125867	48.66	3155	3155	3115	4190	2260	3225	3131.79	7.91	-40097	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6726	74.64	0.43	12	0.06	42.00	7213.00	4675	20241112	-32.94	2870	20240805	9.23	3875	-19.10	20250218	3115	0.64	20250403	4675	-32.94	20241112	2870	9.23	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
9	20250403	090142	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3135	-90	5	-2.79	72912525	23273	9.00	3155	3155	3120	4190	2260	3225	3132.92	7.91	7569	3348	3286	3253	3191	3158	3270	3175	10727	965	5000	2320	5	1	214547775	6726	74.64	0.43	12	0.01	42.00	7213.00	4675	20241112	-32.94	2870	20240805	9.23	3875	-19.10	20250218	3120	0.48	20250403	4675	-32.94	20241112	2870	9.23	20240805	2.49	Y	003530	5000	10727 억	16977698	N	N	51949	N	N
10	20250402	160140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3225	-65	5	-1.98	841202310	258682	67.44	3305	3315	3220	4275	2305	3290	3251.88	7.96	-107524	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	6919	76.79	0.45	12	0.12	42.00	7213.00	4675	20241112	-31.02	2870	20240805	12.37	3875	-16.77	20250218	3150	2.38	20250331	4675	-31.02	20241112	2870	12.37	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	51949	N	N
11	20250402	150139	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3225	-65	5	-1.98	775746145	238386	62.15	3305	3315	3225	4275	2305	3290	3254.16	7.96	-98067	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	6919	76.79	0.45	12	0.11	42.00	7213.00	4675	20241112	-31.02	2870	20240805	12.37	3875	-16.77	20250218	3150	2.38	20250331	4675	-31.02	20241112	2870	12.37	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
12	20250402	140140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3240	-50	5	-1.52	690397280	211993	55.27	3305	3315	3225	4275	2305	3290	3256.70	7.96	-86201	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	6951	77.14	0.45	12	0.10	42.00	7213.00	4675	20241112	-30.70	2870	20240805	12.89	3875	-16.39	20250218	3150	2.86	20250331	4675	-30.70	20241112	2870	12.89	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
13	20250402	130141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3270	-20	5	-0.61	633478150	194441	50.69	3305	3315	3225	4275	2305	3290	3257.95	7.96	-87149	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	7016	77.86	0.45	12	0.09	42.00	7213.00	4675	20241112	-30.05	2870	20240805	13.94	3875	-15.61	20250218	3150	3.81	20250331	4675	-30.05	20241112	2870	13.94	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
14	20250402	120140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3265	-25	5	-0.76	479461595	147027	38.33	3305	3315	3240	4275	2305	3290	3261.04	7.96	-93375	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	7005	77.74	0.45	12	0.07	42.00	7213.00	4675	20241112	-30.16	2870	20240805	13.76	3875	-15.74	20250218	3150	3.65	20250331	4675	-30.16	20241112	2870	13.76	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
15	20250402	110140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3265	-25	5	-0.76	396184940	121561	31.69	3305	3315	3240	4275	2305	3290	3259.15	7.96	-83527	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	7005	77.74	0.45	12	0.06	42.00	7213.00	4675	20241112	-30.16	2870	20240805	13.76	3875	-15.74	20250218	3150	3.65	20250331	4675	-30.16	20241112	2870	13.76	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
16	20250402	100139	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3250	-40	5	-1.22	284247720	87117	22.71	3305	3315	3240	4275	2305	3290	3262.83	7.96	-66882	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	6973	77.38	0.45	12	0.04	42.00	7213.00	4675	20241112	-30.48	2870	20240805	13.24	3875	-16.13	20250218	3150	3.17	20250331	4675	-30.48	20241112	2870	13.24	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
17	20250402	090140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3305	15	2	0.46	13469940	4074	1.06	3305	3315	3305	4275	2305	3290	3306.32	7.96	-2455	3366	3327	3261	3222	3156	3347	3242	10727	985	5000	2360	5	1	214547775	7091	78.69	0.46	12	0.00	42.00	7213.00	4675	20241112	-29.30	2870	20240805	15.16	3875	-14.71	20250218	3150	4.92	20250331	4675	-29.30	20241112	2870	15.16	20240805	2.49	Y	003530	5000	10727 억	17072460	N	N	45223	N	N
18	20250401	160140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3290	130	2	4.11	1249117160	383556	40.66	3205	3300	3195	4105	2215	3160	3256.67	7.89	84576	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7059	78.33	0.46	12	0.18	42.00	7213.00	4675	20241112	-29.63	2870	20240805	14.63	3875	-15.10	20250218	3150	4.44	20250331	4675	-29.63	20241112	2870	14.63	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	45223	N	N
19	20250401	150140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3280	120	2	3.80	1105627060	339912	36.04	3205	3300	3195	4105	2215	3160	3252.69	7.89	89678	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7037	78.10	0.45	12	0.16	42.00	7213.00	4675	20241112	-29.84	2870	20240805	14.29	3875	-15.35	20250218	3150	4.13	20250331	4675	-29.84	20241112	2870	14.29	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
20	20250401	140140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3285	125	2	3.96	942592882	290335	30.78	3205	3290	3195	4105	2215	3160	3246.57	7.89	83489	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7048	78.21	0.46	12	0.14	42.00	7213.00	4675	20241112	-29.73	2870	20240805	14.46	3875	-15.23	20250218	3150	4.29	20250331	4675	-29.73	20241112	2870	14.46	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
21	20250401	130141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3280	120	2	3.80	827090502	255128	27.05	3205	3290	3195	4105	2215	3160	3241.86	7.89	73577	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7037	78.10	0.45	12	0.12	42.00	7213.00	4675	20241112	-29.84	2870	20240805	14.29	3875	-15.35	20250218	3150	4.13	20250331	4675	-29.84	20241112	2870	14.29	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
22	20250401	120141	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3265	105	2	3.32	736561689	227505	24.12	3205	3290	3195	4105	2215	3160	3237.56	7.89	62907	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7005	77.74	0.45	12	0.11	42.00	7213.00	4675	20241112	-30.16	2870	20240805	13.76	3875	-15.74	20250218	3150	3.65	20250331	4675	-30.16	20241112	2870	13.76	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
23	20250401	110140	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3280	120	2	3.80	613372402	189916	20.13	3205	3285	3195	4105	2215	3160	3229.70	7.89	41815	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	7037	78.10	0.45	12	0.09	42.00	7213.00	4675	20241112	-29.84	2870	20240805	14.29	3875	-15.35	20250218	3150	4.13	20250331	4675	-29.84	20241112	2870	14.29	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
24	20250401	100139	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3205	45	2	1.42	388747335	120591	12.78	3205	3250	3195	4105	2215	3160	3223.68	7.89	15926	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	6876	76.31	0.44	12	0.06	42.00	7213.00	4675	20241112	-31.44	2870	20240805	11.67	3875	-17.29	20250218	3150	1.75	20250331	4675	-31.44	20241112	2870	11.67	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N
25	20250401	090139	55	40.00	KOSPI	증권	N	N	N	Y	40	N	3210	50	2	1.58	44206990	13736	1.46	3205	3240	3205	4105	2215	3160	3218.33	7.89	5442	3340	3250	3200	3110	3060	3225	3085	10727	945	5000	2270	5	1	214547775	6887	76.43	0.45	12	0.01	42.00	7213.00	4675	20241112	-31.34	2870	20240805	11.85	3875	-17.16	20250218	3150	1.90	20250331	4675	-31.34	20241112	2870	11.85	20240805	2.54	Y	003530	5000	10727 억	16933392	N	N	78873	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History