KissMeData/009200/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	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	160226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	211358150	104684	112.90	2040	2040	2010	2650	1430	2040	2019.01	2.68	-5636	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.25	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	1250	N	N
3	20250403	150229	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	206024305	102034	110.04	2040	2040	2010	2650	1430	2040	2019.17	2.68	-3348	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.25	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
4	20250403	140228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	-25	5	-1.23	169617910	83970	90.56	2040	2040	2010	2650	1430	2040	2019.98	2.68	8476	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	838	2.06	0.19	12	0.20	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
5	20250403	130228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	149353685	73937	79.74	2040	2040	2010	2650	1430	2040	2020.01	2.68	11678	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.18	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
6	20250403	120228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-5	5	-0.25	54849945	27125	29.25	2040	2040	2010	2650	1430	2040	2022.12	2.68	-7602	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	847	2.08	0.19	12	0.07	978.00	10852.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
7	20250403	110228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	-20	5	-0.98	46152350	22835	24.63	2040	2040	2010	2650	1430	2040	2021.12	2.68	-5397	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	841	2.07	0.19	12	0.05	978.00	10852.00	2435	20241014	-17.04	1906	20241209	5.98	2240	-9.82	20250306	1993	1.35	20250203	2435	-17.04	20241014	1906	5.98	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
8	20250403	100227	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-10	5	-0.49	34755000	17197	18.55	2040	2040	2010	2650	1430	2040	2020.99	2.68	-3497	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	845	2.08	0.19	12	0.04	978.00	10852.00	2435	20241014	-16.63	1906	20241209	6.51	2240	-9.38	20250306	1993	1.86	20250203	2435	-16.63	20241014	1906	6.51	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
9	20250403	090228	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	996125	491	0.53	2040	2040	2025	2650	1430	2040	2028.77	2.68	-93	2066	2052	2036	2022	2006	2055	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.00	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.23	Y	009200	2500	1040 억	1116317	N	N	5	N	N
10	20250402	160225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	188698470	92724	105.90	2040	2050	2020	2650	1430	2040	2035.05	2.72	-14913	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.22	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	5	N	N
11	20250402	150224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	-15	5	-0.74	184076595	90458	103.31	2040	2050	2020	2650	1430	2040	2034.94	2.72	-13035	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	843	2.07	0.19	12	0.22	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
12	20250402	140224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	-10	5	-0.49	142753215	70084	80.04	2040	2050	2020	2650	1430	2040	2036.89	2.72	-12574	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	845	2.08	0.19	12	0.17	978.00	10852.00	2435	20241014	-16.63	1906	20241209	6.51	2240	-9.38	20250306	1993	1.86	20250203	2435	-16.63	20241014	1906	6.51	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
13	20250402	130226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	116003980	56919	65.01	2040	2050	2025	2650	1430	2040	2038.05	2.72	-13970	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.14	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
14	20250402	120225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	109744410	53839	61.49	2040	2050	2025	2650	1430	2040	2038.38	2.72	-14032	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
15	20250402	110225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	0	3	0.00	101530850	49810	56.89	2040	2050	2025	2650	1430	2040	2038.36	2.72	-16353	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	849	2.09	0.19	12	0.12	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
16	20250402	100223	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2035	-5	5	-0.25	78910415	38681	44.18	2040	2050	2025	2650	1430	2040	2040.03	2.72	-18023	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	847	2.08	0.19	12	0.09	978.00	10852.00	2435	20241014	-16.43	1906	20241209	6.77	2240	-9.15	20250306	1993	2.11	20250203	2435	-16.43	20241014	1906	6.77	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
17	20250402	090225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2045	5	2	0.25	2183120	1070	1.22	2040	2045	2040	2650	1430	2040	2040.30	2.72	-6	2073	2056	2033	2016	1993	2065	2025	1040	610	2500	1500	5	1	41609310	851	2.09	0.19	12	0.00	978.00	10852.00	2435	20241014	-16.02	1906	20241209	7.29	2240	-8.71	20250306	1993	2.61	20250203	2435	-16.02	20241014	1906	7.29	20241209	1.22	Y	009200	2500	1040 억	1131230	N	N	0	N	N
18	20250401	160226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	177145375	87215	122.33	2015	2050	2010	2610	1410	2010	2031.18	2.66	24784	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.21	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
19	20250401	150226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	168057815	82748	116.07	2015	2050	2010	2610	1410	2010	2031.01	2.66	25070	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.20	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
20	20250401	140225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2040	30	2	1.49	137396270	67703	94.97	2015	2050	2010	2610	1410	2010	2029.45	2.66	22927	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	849	2.09	0.19	12	0.16	978.00	10852.00	2435	20241014	-16.22	1906	20241209	7.03	2240	-8.93	20250306	1993	2.36	20250203	2435	-16.22	20241014	1906	7.03	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
21	20250401	130226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2030	20	2	1.00	125949185	62078	87.08	2015	2050	2010	2610	1410	2010	2028.95	2.66	21032	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	845	2.08	0.19	12	0.15	978.00	10852.00	2435	20241014	-16.63	1906	20241209	6.51	2240	-9.38	20250306	1993	1.86	20250203	2435	-16.63	20241014	1906	6.51	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
22	20250401	120226	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2037	27	2	1.34	107780396	53160	74.57	2015	2050	2010	2610	1410	2010	2027.54	2.66	19936	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	848	2.08	0.19	12	0.13	978.00	10852.00	2435	20241014	-16.34	1906	20241209	6.87	2240	-9.06	20250306	1993	2.21	20250203	2435	-16.34	20241014	1906	6.87	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
23	20250401	110225	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2025	15	2	0.75	71613532	35408	49.67	2015	2030	2010	2610	1410	2010	2022.60	2.66	17681	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	843	2.07	0.19	12	0.09	978.00	10852.00	2435	20241014	-16.84	1906	20241209	6.24	2240	-9.60	20250306	1993	1.61	20250203	2435	-16.84	20241014	1906	6.24	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
24	20250401	100223	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2020	10	2	0.50	11831332	5863	8.22	2015	2025	2015	2610	1410	2010	2018.25	2.66	510	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	841	2.07	0.19	12	0.01	978.00	10852.00	2435	20241014	-17.04	1906	20241209	5.98	2240	-9.82	20250306	1993	1.35	20250203	2435	-17.04	20241014	1906	5.98	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N
25	20250401	090224	57	100.00	KOSPI	종이·목재	N	N	N	N	N	2015	5	2	0.25	2277970	1131	1.59	2015	2020	2015	2610	1410	2010	2015.01	2.66	810	2053	2031	2018	1996	1983	2025	1990	1040	600	2500	1480	5	1	41609310	838	2.06	0.19	12	0.00	978.00	10852.00	2435	20241014	-17.25	1906	20241209	5.72	2240	-10.04	20250306	1993	1.10	20250203	2435	-17.25	20241014	1906	5.72	20241209	1.21	Y	009200	2500	1040 억	1106472	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History