KissMeData/033250/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	shortOverheated
2	20250403	160354	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1091	9	2	0.83	406432971	366897	267.27	1073	1138	1061	1406	758	1082	1107.77	2.24	78887	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	349	5.74	0.90	12	1.15	190.00	1208.00	1806	20240617	-39.59	1025	20250331	6.44	1390	-21.51	20250219	1025	6.44	20250331	1806	-39.59	20240617	1025	6.44	20250331	2.01	Y	033250	500	160 억	718142	N	N	533	N	N
3	20250403	150357	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1093	11	2	1.02	371683899	335038	244.07	1073	1138	1061	1406	758	1082	1109.38	2.24	65390	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	350	5.75	0.90	12	1.05	190.00	1208.00	1806	20240617	-39.48	1025	20250331	6.63	1390	-21.37	20250219	1025	6.63	20250331	1806	-39.48	20240617	1025	6.63	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
4	20250403	140356	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1111	29	2	2.68	324704411	292190	212.85	1073	1138	1061	1406	758	1082	1111.28	2.24	55568	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	356	5.85	0.92	12	0.91	190.00	1208.00	1806	20240617	-38.48	1025	20250331	8.39	1390	-20.07	20250219	1025	8.39	20250331	1806	-38.48	20240617	1025	8.39	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
5	20250403	130357	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1120	38	2	3.51	262545946	236147	172.03	1073	1138	1061	1406	758	1082	1111.79	2.24	56527	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	358	5.89	0.93	12	0.74	190.00	1208.00	1806	20240617	-37.98	1025	20250331	9.27	1390	-19.42	20250219	1025	9.27	20250331	1806	-37.98	20240617	1025	9.27	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
6	20250403	120356	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1116	34	2	3.14	236531877	212788	155.01	1073	1138	1061	1406	758	1082	1111.58	2.24	57644	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	357	5.87	0.92	12	0.66	190.00	1208.00	1806	20240617	-38.21	1025	20250331	8.88	1390	-19.71	20250219	1025	8.88	20250331	1806	-38.21	20240617	1025	8.88	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
7	20250403	110356	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1132	50	2	4.62	175695667	158801	115.68	1073	1132	1061	1406	758	1082	1106.39	2.24	35076	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	362	5.96	0.94	12	0.50	190.00	1208.00	1806	20240617	-37.32	1025	20250331	10.44	1390	-18.56	20250219	1025	10.44	20250331	1806	-37.32	20240617	1025	10.44	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
8	20250403	100356	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1117	35	2	3.23	94527438	86304	62.87	1073	1119	1061	1406	758	1082	1095.28	2.24	13048	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	357	5.88	0.92	12	0.27	190.00	1208.00	1806	20240617	-38.15	1025	20250331	8.98	1390	-19.64	20250219	1025	8.98	20250331	1806	-38.15	20240617	1025	8.98	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
9	20250403	090358	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1069	-13	5	-1.20	8433997	7888	5.75	1073	1079	1061	1406	758	1082	1069.22	2.24	-2431	1130	1105	1090	1065	1050	1098	1058	160	324	500	750	1	1	32000000	342	5.63	0.88	12	0.02	190.00	1208.00	1806	20240617	-40.81	1025	20250331	4.29	1390	-23.09	20250219	1025	4.29	20250331	1806	-40.81	20240617	1025	4.29	20250331	2.01	Y	033250	500	160 억	718142	N	N	0	N	N
10	20250402	160349	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1082	-23	5	-2.08	149283664	136873	38.18	1110	1115	1075	1436	774	1105	1090.67	2.34	-33872	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	346	5.69	0.90	12	0.43	190.00	1208.00	1806	20240617	-40.09	1025	20250331	5.56	1390	-22.16	20250219	1025	5.56	20250331	1806	-40.09	20240617	1025	5.56	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
11	20250402	150349	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1090	-15	5	-1.36	143450499	131487	36.68	1110	1115	1075	1436	774	1105	1090.99	2.34	-32699	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	349	5.74	0.90	12	0.41	190.00	1208.00	1806	20240617	-39.65	1025	20250331	6.34	1390	-21.58	20250219	1025	6.34	20250331	1806	-39.65	20240617	1025	6.34	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
12	20250402	140350	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1082	-23	5	-2.08	124736952	114281	31.88	1110	1115	1075	1436	774	1105	1091.49	2.34	-40160	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	346	5.69	0.90	12	0.36	190.00	1208.00	1806	20240617	-40.09	1025	20250331	5.56	1390	-22.16	20250219	1025	5.56	20250331	1806	-40.09	20240617	1025	5.56	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
13	20250402	130351	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1090	-15	5	-1.36	108375477	99237	27.68	1110	1115	1075	1436	774	1105	1092.09	2.34	-36254	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	349	5.74	0.90	12	0.31	190.00	1208.00	1806	20240617	-39.65	1025	20250331	6.34	1390	-21.58	20250219	1025	6.34	20250331	1806	-39.65	20240617	1025	6.34	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
14	20250402	120350	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1091	-14	5	-1.27	99488169	91064	25.40	1110	1115	1075	1436	774	1105	1092.51	2.34	-35608	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	349	5.74	0.90	12	0.28	190.00	1208.00	1806	20240617	-39.59	1025	20250331	6.44	1390	-21.51	20250219	1025	6.44	20250331	1806	-39.59	20240617	1025	6.44	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
15	20250402	110350	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1088	-17	5	-1.54	92114559	84305	23.52	1110	1115	1075	1436	774	1105	1092.63	2.34	-34617	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	348	5.73	0.90	12	0.26	190.00	1208.00	1806	20240617	-39.76	1025	20250331	6.15	1390	-21.73	20250219	1025	6.15	20250331	1806	-39.76	20240617	1025	6.15	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
16	20250402	100350	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1080	-25	5	-2.26	79109311	72353	20.18	1110	1115	1075	1436	774	1105	1093.38	2.34	-33364	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	346	5.68	0.89	12	0.23	190.00	1208.00	1806	20240617	-40.20	1025	20250331	5.37	1390	-22.30	20250219	1025	5.37	20250331	1806	-40.20	20240617	1025	5.37	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
17	20250402	090352	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1113	8	2	0.72	9856007	8875	2.48	1110	1115	1110	1436	774	1105	1110.54	2.34	-721	1177	1141	1083	1047	989	1159	1065	160	331	500	770	1	1	32000000	356	5.86	0.92	12	0.03	190.00	1208.00	1806	20240617	-38.37	1025	20250331	8.59	1390	-19.93	20250219	1025	8.59	20250331	1806	-38.37	20240617	1025	8.59	20250331	2.11	Y	033250	500	160 억	749686	N	N	1597	N	N
18	20250401	160351	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1105	79	2	7.70	385850174	357585	81.37	1028	1119	1025	1333	719	1026	1079.98	2.17	49632	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	354	10.73	1.06	12	1.12	103.00	1039.00	1806	20240617	-38.82	1025	20250401	7.80	1390	-20.50	20250219	1025	7.80	20250401	1806	-38.82	20240617	1025	7.80	20250401	1.97	Y	033250	500	160 억	694300	N	N	1597	N	N
19	20250401	150353	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1104	78	2	7.60	376397517	349014	79.42	1028	1119	1025	1333	719	1026	1079.41	2.17	49849	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	353	10.72	1.06	12	1.09	103.00	1039.00	1806	20240617	-38.87	1025	20250401	7.71	1390	-20.58	20250219	1025	7.71	20250401	1806	-38.87	20240617	1025	7.71	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
20	20250401	140352	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1102	76	2	7.41	341990964	317751	72.31	1028	1119	1025	1333	719	1026	1077.29	2.17	48097	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	353	10.70	1.06	12	0.99	103.00	1039.00	1806	20240617	-38.98	1025	20250401	7.51	1390	-20.72	20250219	1025	7.51	20250401	1806	-38.98	20240617	1025	7.51	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
21	20250401	130352	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1103	77	2	7.50	318898155	296755	67.53	1028	1119	1025	1333	719	1026	1075.66	2.17	36637	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	353	10.71	1.06	12	0.93	103.00	1039.00	1806	20240617	-38.93	1025	20250401	7.61	1390	-20.65	20250219	1025	7.61	20250401	1806	-38.93	20240617	1025	7.61	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
22	20250401	120353	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1096	70	2	6.82	283498788	264581	60.21	1028	1119	1025	1333	719	1026	1072.59	2.17	39559	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	351	10.64	1.05	12	0.83	103.00	1039.00	1806	20240617	-39.31	1025	20250401	6.93	1390	-21.15	20250219	1025	6.93	20250401	1806	-39.31	20240617	1025	6.93	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
23	20250401	110350	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1095	69	2	6.73	168771686	160515	36.53	1028	1099	1025	1333	719	1026	1052.46	2.17	34831	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	350	10.63	1.05	12	0.50	103.00	1039.00	1806	20240617	-39.37	1025	20250401	6.83	1390	-21.22	20250219	1025	6.83	20250401	1806	-39.37	20240617	1025	6.83	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
24	20250401	100346	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1029	3	2	0.29	54517312	52752	12.00	1028	1046	1025	1333	719	1026	1034.46	2.17	16519	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	329	9.99	0.99	12	0.16	103.00	1039.00	1806	20240617	-43.02	1025	20250401	0.39	1390	-25.97	20250219	1025	0.39	20250401	1806	-43.02	20240617	1025	0.39	20250401	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N
25	20250401	090348	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1038	12	2	1.17	19437060	18852	4.29	1028	1039	1026	1333	719	1026	1033.51	2.17	7255	1097	1061	1043	1007	989	1052	998	160	307	500	710	1	1	32000000	332	10.08	1.00	12	0.06	103.00	1039.00	1806	20240617	-42.52	1025	20250331	1.27	1390	-25.32	20250219	1025	1.27	20250331	1806	-42.52	20240617	1025	1.27	20250331	1.97	Y	033250	500	160 억	694300	N	N	6283	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History