KissMeData/030200/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	foreignNetBuyingQuantity	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	160342	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48700	450	2	0.93	16458296925	341116	91.10	47300	48950	47125	62700	33800	48250	48241.76	100.00	0	-21852	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	122735	26.32	0.75	12	0.14	1850.00	65177.00	51500	20250320	-5.44	33000	20240419	47.58	51500	-5.44	20250320	43550	11.83	20250109	51500	-5.44	20250320	33000	47.58	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	61714	N	N
3	20250403	150345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48350	100	2	0.21	14782638075	306561	81.87	47300	48950	47125	62700	33800	48250	48220.87	100.00	0	-24638	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	121852	26.14	0.74	12	0.12	1850.00	65177.00	51500	20250320	-6.12	33000	20240419	46.52	51500	-6.12	20250320	43550	11.02	20250109	51500	-6.12	20250320	33000	46.52	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
4	20250403	140344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48600	350	2	0.73	12369673750	256623	68.54	47300	48950	47125	62700	33800	48250	48201.73	100.00	0	-25575	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	122483	26.27	0.75	12	0.10	1850.00	65177.00	51500	20250320	-5.63	33000	20240419	47.27	51500	-5.63	20250320	43550	11.60	20250109	51500	-5.63	20250320	33000	47.27	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
5	20250403	130345	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48600	350	2	0.73	10750115725	223324	59.64	47300	48950	47125	62700	33800	48250	48136.86	100.00	0	-25334	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	122483	26.27	0.75	12	0.09	1850.00	65177.00	51500	20250320	-5.63	33000	20240419	47.27	51500	-5.63	20250320	43550	11.60	20250109	51500	-5.63	20250320	33000	47.27	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
6	20250403	120344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48550	300	2	0.62	8541981775	178006	47.54	47300	48600	47125	62700	33800	48250	47987.04	100.00	0	-24916	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	122357	26.24	0.74	12	0.07	1850.00	65177.00	51500	20250320	-5.73	33000	20240419	47.12	51500	-5.73	20250320	43550	11.48	20250109	51500	-5.73	20250320	33000	47.12	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
7	20250403	110344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48350	100	2	0.21	6572052025	137337	36.68	47300	48500	47125	62700	33800	48250	47853.47	100.00	0	-24670	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	121852	26.14	0.74	12	0.05	1850.00	65177.00	51500	20250320	-6.12	33000	20240419	46.52	51500	-6.12	20250320	43550	11.02	20250109	51500	-6.12	20250320	33000	46.52	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
8	20250403	100344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48050	-200	5	-0.41	4023204275	84524	22.57	47300	48050	47125	62700	33800	48250	47598.37	100.00	0	-22406	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	121096	25.97	0.74	12	0.03	1850.00	65177.00	51500	20250320	-6.70	33000	20240419	45.61	51500	-6.70	20250320	43550	10.33	20250109	51500	-6.70	20250320	33000	45.61	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
9	20250403	090346	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47450	-800	5	-1.66	1025967925	21655	5.78	47300	48000	47125	62700	33800	48250	47377.88	100.00	-1	-9216	49316	48782	48416	47882	47516	48600	47700	15645	14450	5000	37630	50	1	252021685	119584	25.65	0.73	12	0.01	1850.00	65177.00	51500	20250320	-7.86	33000	20240419	43.79	51500	-7.86	20250320	43550	8.96	20250109	51500	-7.86	20250320	33000	43.79	20240419	0.02	Y	030200	5000	15644 억	123490624	N	N	3219	N	N
10	20250402	160337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48250	-450	5	-0.92	11160298725	230966	69.59	48600	48950	48050	63300	34100	48700	48320.10	100.00	0	-20960	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121600	26.08	0.74	12	0.09	1850.00	65177.00	51500	20250320	-6.31	33000	20240419	46.21	51500	-6.31	20250320	43550	10.79	20250109	51500	-6.31	20250320	33000	46.21	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	3219	N	N
11	20250402	150338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48150	-550	5	-1.13	10647375225	220328	66.39	48600	48950	48050	63300	34100	48700	48325.11	100.00	0	-20642	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121348	26.03	0.74	12	0.09	1850.00	65177.00	51500	20250320	-6.50	33000	20240419	45.91	51500	-6.50	20250320	43550	10.56	20250109	51500	-6.50	20250320	33000	45.91	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
12	20250402	140339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48250	-450	5	-0.92	8459251675	174888	52.70	48600	48950	48050	63300	34100	48700	48369.54	100.00	0	-24183	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121600	26.08	0.74	12	0.07	1850.00	65177.00	51500	20250320	-6.31	33000	20240419	46.21	51500	-6.31	20250320	43550	10.79	20250109	51500	-6.31	20250320	33000	46.21	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
13	20250402	130340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48400	-300	5	-0.62	6981773750	144276	43.47	48600	48950	48050	63300	34100	48700	48391.79	100.00	0	-17801	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121978	26.16	0.74	12	0.06	1850.00	65177.00	51500	20250320	-6.02	33000	20240419	46.67	51500	-6.02	20250320	43550	11.14	20250109	51500	-6.02	20250320	33000	46.67	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
14	20250402	120339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48350	-350	5	-0.72	5931444700	122562	36.93	48600	48950	48050	63300	34100	48700	48395.46	100.00	0	-12846	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121852	26.14	0.74	12	0.05	1850.00	65177.00	51500	20250320	-6.12	33000	20240419	46.52	51500	-6.12	20250320	43550	11.02	20250109	51500	-6.12	20250320	33000	46.52	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
15	20250402	110338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48550	-150	5	-0.31	4871491375	100642	30.33	48600	48950	48050	63300	34100	48700	48404.16	100.00	0	-6411	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	122357	26.24	0.74	12	0.04	1850.00	65177.00	51500	20250320	-5.73	33000	20240419	47.12	51500	-5.73	20250320	43550	11.48	20250109	51500	-5.73	20250320	33000	47.12	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
16	20250402	100338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48250	-450	5	-0.92	3715762625	76780	23.14	48600	48950	48050	63300	34100	48700	48394.93	100.00	0	-1076	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	121600	26.08	0.74	12	0.03	1850.00	65177.00	51500	20250320	-6.31	33000	20240419	46.21	51500	-6.31	20250320	43550	10.79	20250109	51500	-6.31	20250320	33000	46.21	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
17	20250402	090340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48800	100	2	0.21	458394550	9406	2.83	48600	48950	48600	63300	34100	48700	48734.27	100.00	0	512	50433	49566	49133	48266	47833	49350	48050	15645	14600	5000	37980	50	1	252021685	122987	26.38	0.75	12	0.00	1850.00	65177.00	51500	20250320	-5.24	33000	20240419	47.88	51500	-5.24	20250320	43550	12.06	20250109	51500	-5.24	20250320	33000	47.88	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
18	20250401	160340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48700	-900	5	-1.81	14588998175	297206	100.24	49800	50000	48700	64400	34750	49600	49087.70	100.00	0	-27458	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	122735	26.32	0.75	12	0.12	1850.00	65177.00	51500	20250320	-5.44	33000	20240419	47.58	51500	-5.44	20250320	43550	11.83	20250109	51500	-5.44	20250320	33000	47.58	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	8266	N	N
19	20250401	150341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	48800	-800	5	-1.61	13483218075	274536	92.59	49800	50000	48750	64400	34750	49600	49112.75	100.00	0	-18773	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	122987	26.38	0.75	12	0.11	1850.00	65177.00	51500	20250320	-5.24	33000	20240419	47.88	51500	-5.24	20250320	43550	12.06	20250109	51500	-5.24	20250320	33000	47.88	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
20	20250401	140340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49050	-550	5	-1.11	10758369750	218805	73.79	49800	50000	48850	64400	34750	49600	49168.76	100.00	0	-9060	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	123617	26.51	0.75	12	0.09	1850.00	65177.00	51500	20250320	-4.76	33000	20240419	48.64	51500	-4.76	20250320	43550	12.63	20250109	51500	-4.76	20250320	33000	48.64	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
21	20250401	130341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49150	-450	5	-0.91	9095299250	184905	62.36	49800	50000	48850	64400	34750	49600	49189.04	100.00	0	-4237	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	123869	26.57	0.75	12	0.07	1850.00	65177.00	51500	20250320	-4.56	33000	20240419	48.94	51500	-4.56	20250320	43550	12.86	20250109	51500	-4.56	20250320	33000	48.94	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
22	20250401	120341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49150	-450	5	-0.91	7456359425	151562	51.12	49800	50000	48850	64400	34750	49600	49196.76	100.00	0	-1413	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	123869	26.57	0.75	12	0.06	1850.00	65177.00	51500	20250320	-4.56	33000	20240419	48.94	51500	-4.56	20250320	43550	12.86	20250109	51500	-4.56	20250320	33000	48.94	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
23	20250401	110338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49100	-500	5	-1.01	5343437275	108502	36.59	49800	50000	48850	64400	34750	49600	49247.36	100.00	0	-2239	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	123743	26.54	0.75	12	0.04	1850.00	65177.00	51500	20250320	-4.66	33000	20240419	48.79	51500	-4.66	20250320	43550	12.74	20250109	51500	-4.66	20250320	33000	48.79	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
24	20250401	100335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49000	-600	5	-1.21	3219215600	65277	22.02	49800	50000	48850	64400	34750	49600	49316.23	100.00	0	-3559	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	123491	26.49	0.75	12	0.03	1850.00	65177.00	51500	20250320	-4.85	33000	20240419	48.48	51500	-4.85	20250320	43550	12.51	20250109	51500	-4.85	20250320	33000	48.48	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N
25	20250401	090337	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	49650	50	2	0.10	706676150	14202	4.79	49800	50000	49350	64400	34750	49600	49758.92	100.00	0	1025	50366	49982	49416	49032	48466	50175	49225	15645	14800	5000	38680	50	1	252021685	125129	26.84	0.76	12	0.01	1850.00	65177.00	51500	20250320	-3.59	33000	20240419	50.45	51500	-3.59	20250320	43550	14.01	20250109	51500	-3.59	20250320	33000	50.45	20240419	0.02	Y	030200	5000	15644 억	123490625	N	N	4737	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History