KissMeData/012170/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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250403	160245	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4600	45	2	0.99	3223695201	708604	80.02	4475	4920	4215	5920	3190	4555	4549.20	0.88	-26760	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	476	-6.37	2.44	12	6.84	-722.00	1883.00	12565	20240325	-63.39	1462	20250310	214.64	5190	-11.37	20250402	1462	214.64	20250310	5190	-11.37	20250402	205	2143.90	20250210	0.01	Y	012170	500	51 억	91072	N	N	6426	N	02	N
3	20250403	150247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4425	-130	5	-2.85	3028481019	665247	75.12	4475	4920	4215	5920	3190	4555	4552.42	0.88	-22399	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	458	-6.13	2.35	12	6.42	-722.00	1883.00	12565	20240325	-64.78	1462	20250310	202.67	5190	-14.74	20250402	1462	202.67	20250310	5190	-14.74	20250402	205	2058.54	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
4	20250403	140247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4655	100	2	2.20	1864253834	418278	47.23	4475	4800	4215	5920	3190	4555	4456.97	0.88	-31327	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	482	-6.45	2.47	12	4.04	-722.00	1883.00	12565	20240325	-62.95	1462	20250310	218.40	5190	-10.31	20250402	1462	218.40	20250310	5190	-10.31	20250402	205	2170.73	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
5	20250403	130247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4310	-245	5	-5.38	1521213277	342211	38.64	4475	4800	4215	5920	3190	4555	4445.25	0.88	-25229	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	446	-5.97	2.29	12	3.30	-722.00	1883.00	12565	20240325	-65.70	1462	20250310	194.80	5190	-16.96	20250402	1462	194.80	20250310	5190	-16.96	20250402	205	2002.44	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
6	20250403	120247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4260	-295	5	-6.48	1404736582	315087	35.58	4475	4800	4215	5920	3190	4555	4458.25	0.88	-22234	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	441	-5.90	2.26	12	3.04	-722.00	1883.00	12565	20240325	-66.10	1462	20250310	191.38	5190	-17.92	20250402	1462	191.38	20250310	5190	-17.92	20250402	205	1978.05	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
7	20250403	110247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4300	-255	5	-5.60	1233652057	274999	31.05	4475	4800	4275	5920	3190	4555	4486.02	0.88	-14234	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	445	-5.96	2.28	12	2.66	-722.00	1883.00	12565	20240325	-65.78	1462	20250310	194.12	5190	-17.15	20250402	1462	194.12	20250310	5190	-17.15	20250402	205	1997.56	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
8	20250403	100247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4430	-125	5	-2.74	831597972	182635	20.62	4475	4800	4330	5920	3190	4555	4553.33	0.88	-3989	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	459	-6.14	2.35	12	1.76	-722.00	1883.00	12565	20240325	-64.74	1462	20250310	203.01	5190	-14.64	20250402	1462	203.01	20250310	5190	-14.64	20250402	205	2060.98	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
9	20250403	090247	53	100.00	KOSPI		오락·문화	N	N	N	N	N	4405	-150	5	-3.29	59126495	13473	1.52	4475	4475	4330	5920	3190	4555	4388.52	0.88	4449	5401	4977	4766	4342	4131	4872	4237	52	1365	500	0	5	1	10356948	456	-6.10	2.34	12	0.13	-722.00	1883.00	12565	20240325	-64.94	1462	20250310	201.30	5190	-15.13	20250402	1462	201.30	20250310	5190	-15.13	20250402	205	2048.78	20250210	0.01	Y	012170	500	51 억	91072	N	N	14596	N	02	N
10	20250402	160243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4555	-290	5	-5.99	4245312812	882225	31.53	4845	5190	4555	6290	3395	4845	4812.06	16.22	-142100	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	472	-6.31	2.42	12	8.52	-722.00	1883.00	13478	20240321	-66.20	1462	20250310	211.56	5190	-12.24	20250402	1462	211.56	20250310	5190	-12.24	20250402	205	2121.95	20250210	0.01	Y	012170	500	51 억	1679559	N	N	14596	N	02	N
11	20250402	150243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4600	-245	5	-5.06	4064982187	842732	30.12	4845	5190	4555	6290	3395	4845	4823.58	16.22	-139353	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	476	-6.37	2.44	12	8.14	-722.00	1883.00	13478	20240321	-65.87	1462	20250310	214.64	5190	-11.37	20250402	1462	214.64	20250310	5190	-11.37	20250402	205	2143.90	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
12	20250402	140243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4560	-285	5	-5.88	3913686124	809757	28.94	4845	5190	4560	6290	3395	4845	4833.16	16.22	-145150	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	472	-6.32	2.42	12	7.82	-722.00	1883.00	13478	20240321	-66.17	1462	20250310	211.90	5190	-12.14	20250402	1462	211.90	20250310	5190	-12.14	20250402	205	2124.39	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
13	20250402	130244	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4635	-210	5	-4.33	3567553474	735027	26.27	4845	5190	4610	6290	3395	4845	4853.64	16.22	-129349	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	480	-6.42	2.46	12	7.10	-722.00	1883.00	13478	20240321	-65.61	1462	20250310	217.03	5190	-10.69	20250402	1462	217.03	20250310	5190	-10.69	20250402	205	2160.98	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
14	20250402	120243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4615	-230	5	-4.75	3446663297	708951	25.34	4845	5190	4610	6290	3395	4845	4861.64	16.22	-130234	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	478	-6.39	2.45	12	6.85	-722.00	1883.00	13478	20240321	-65.76	1462	20250310	215.66	5190	-11.08	20250402	1462	215.66	20250310	5190	-11.08	20250402	205	2151.22	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
15	20250402	110243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4745	-100	5	-2.06	3161757967	647756	23.15	4845	5190	4620	6290	3395	4845	4881.09	16.22	-125336	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	491	-6.57	2.52	12	6.25	-722.00	1883.00	13478	20240321	-64.79	1462	20250310	224.56	5190	-8.57	20250402	1462	224.56	20250310	5190	-8.57	20250402	205	2214.63	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
16	20250402	100241	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4830	-15	5	-0.31	2870464200	586150	20.95	4845	5190	4620	6290	3395	4845	4897.15	16.22	-128806	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	500	-6.69	2.57	12	5.66	-722.00	1883.00	13478	20240321	-64.16	1462	20250310	230.37	5190	-6.94	20250402	1462	230.37	20250310	5190	-6.94	20250402	205	2256.10	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
17	20250402	090243	53	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4790	-55	5	-1.14	330353520	69689	2.49	4845	4845	4620	6290	3395	4845	4740.40	16.22	5384	5588	5216	4473	4101	3358	5402	4287	52	1445	500	0	5	1	10356948	496	-6.63	2.54	12	0.67	-722.00	1883.00	13478	20240321	-64.46	1462	20250310	227.63	4845	0.00	20250401	1462	227.63	20250310	4845	-1.14	20250401	205	2236.59	20250210	0.01	Y	012170	500	51 억	1679559	N	N	7970	N	02	N
18	20250401	160244	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4845	1115	1	29.89	12994319259	2794694	526.92	3740	4845	3730	4845	2615	3730	4649.52	13.93	274142	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	502	-1.73	1.90	12	26.98	-2800.00	2546.00	13478	20240321	-64.05	1462	20250310	231.40	4845	0.00	20250401	1462	231.40	20250310	4845	0.00	20250401	205	2263.41	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7970	N	01	N
19	20250401	150245	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4820	1090	2	29.22	12816083829	2757879	519.97	3740	4845	3730	4845	2615	3730	4647.12	13.93	261699	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	499	-1.72	1.89	12	26.63	-2800.00	2546.00	13478	20240321	-64.24	1462	20250310	229.69	4845	-0.52	20250401	1462	229.69	20250310	4845	-0.52	20250401	205	2251.22	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
20	20250401	140244	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4810	1080	2	28.95	12529669960	2698426	508.76	3740	4845	3730	4845	2615	3730	4643.37	13.93	267232	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	498	-1.72	1.89	12	26.05	-2800.00	2546.00	13478	20240321	-64.31	1462	20250310	229.00	4845	-0.72	20250401	1462	229.00	20250310	4845	-0.72	20250401	205	2246.34	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
21	20250401	130245	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4840	1110	2	29.76	12230916390	2636503	497.09	3740	4845	3730	4845	2615	3730	4639.11	13.93	262130	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	501	-1.73	1.90	12	25.46	-2800.00	2546.00	13478	20240321	-64.09	1462	20250310	231.05	4845	-0.10	20250401	1462	231.05	20250310	4845	-0.10	20250401	205	2260.98	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
22	20250401	120245	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4785	1055	2	28.28	11797107450	2546014	480.03	3740	4845	3730	4845	2615	3730	4633.60	13.93	251061	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	496	-1.71	1.88	12	24.58	-2800.00	2546.00	13478	20240321	-64.50	1462	20250310	227.29	4845	-1.24	20250401	1462	227.29	20250310	4845	-1.24	20250401	205	2234.15	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
23	20250401	110243	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4690	960	2	25.74	10999453243	2377609	448.28	3740	4845	3730	4845	2615	3730	4626.31	13.93	197666	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	486	-1.68	1.84	12	22.96	-2800.00	2546.00	13478	20240321	-65.20	1462	20250310	220.79	4845	-3.20	20250401	1462	220.79	20250310	4845	-3.20	20250401	205	2187.80	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
24	20250401	100241	54	100.00	KOSPI	신고가	오락·문화	N	N	N	N	N	4780	1050	2	28.15	7992866806	1750486	330.04	3740	4845	3730	4845	2615	3730	4566.14	13.93	95465	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	495	-1.71	1.88	12	16.90	-2800.00	2546.00	13478	20240321	-64.53	1462	20250310	226.95	4845	-1.34	20250401	1462	226.95	20250310	4845	-1.34	20250401	205	2231.71	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N
25	20250401	090243	54	100.00	KOSPI		오락·문화	N	N	N	N	N	3740	10	2	0.27	47120600	12462	2.35	3740	3850	3730	4845	2615	3730	3781.66	13.93	-2869	4296	4012	3816	3532	3336	3915	3435	52	1115	500	2230	5	1	10356948	387	-1.34	1.47	12	0.12	-2800.00	2546.00	13478	20240321	-72.25	1462	20250310	155.81	4125	-9.33	20250328	1462	155.81	20250310	4125	-9.33	20250328	205	1724.39	20250210	0.01	Y	012170	500	51 억	1442675	N	N	7614	N	01	N

12 KiB Raw Blame History

12 KiB

Raw Blame History