KissMeData/084870/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened c62b0675c9 Update 2025-04-03 2981 top30,price

2025-04-03 18:02:04 +09:00

11 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	160617	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1144	-2	5	-0.17	25096823	22059	63.95	1146	1146	1127	1489	803	1146	1137.70	1.82	50	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	239	-32.69	0.39	12	0.11	-35.00	2952.00	1854	20240409	-38.30	1018	20250213	12.38	1252	-8.63	20250108	1018	12.38	20250213	1854	-38.30	20240409	1018	12.38	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
3	20250403	150622	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	-1	5	-0.09	22377164	19683	57.06	1146	1146	1127	1489	803	1146	1136.86	1.82	53	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	239	-32.71	0.39	12	0.09	-35.00	2952.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
4	20250403	140622	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1143	-3	5	-0.26	10986650	9665	28.02	1146	1146	1127	1489	803	1146	1136.70	1.82	-64	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	238	-32.66	0.39	12	0.05	-35.00	2952.00	1854	20240409	-38.35	1018	20250213	12.28	1252	-8.71	20250108	1018	12.28	20250213	1854	-38.35	20240409	1018	12.28	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
5	20250403	130621	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1137	-9	5	-0.79	9670550	8507	24.66	1146	1146	1127	1489	803	1146	1136.73	1.82	-64	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	237	-32.49	0.39	12	0.04	-35.00	2952.00	1854	20240409	-38.67	1018	20250213	11.69	1252	-9.19	20250108	1018	11.69	20250213	1854	-38.67	20240409	1018	11.69	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
6	20250403	120620	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1139	-7	5	-0.61	8683690	7640	22.15	1146	1146	1127	1489	803	1146	1136.55	1.82	-62	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	238	-32.54	0.39	12	0.04	-35.00	2952.00	1854	20240409	-38.57	1018	20250213	11.89	1252	-9.03	20250108	1018	11.89	20250213	1854	-38.57	20240409	1018	11.89	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
7	20250403	110622	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1141	-5	5	-0.44	7790554	6856	19.88	1146	1146	1127	1489	803	1146	1136.25	1.82	-62	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	238	-32.60	0.39	12	0.03	-35.00	2952.00	1854	20240409	-38.46	1018	20250213	12.08	1252	-8.87	20250108	1018	12.08	20250213	1854	-38.46	20240409	1018	12.08	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
8	20250403	100623	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1138	-8	5	-0.70	2687595	2353	6.82	1146	1146	1132	1489	803	1146	1142.12	1.82	-50	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	237	-32.51	0.39	12	0.01	-35.00	2952.00	1854	20240409	-38.62	1018	20250213	11.79	1252	-9.11	20250108	1018	11.79	20250213	1854	-38.62	20240409	1018	11.79	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
9	20250403	090624	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1145	-1	5	-0.09	1235352	1078	3.13	1146	1146	1145	1489	803	1146	1145.97	1.82	-122	1204	1174	1133	1103	1062	1181	1110	104	343	500	800	1	1	20856819	239	-32.71	0.39	12	0.01	-35.00	2952.00	1854	20240409	-38.24	1018	20250213	12.48	1252	-8.55	20250108	1018	12.48	20250213	1854	-38.24	20240409	1018	12.48	20250213	0.81	Y	084870	500	104 억	379180	N	N	2	N	N
10	20250402	160609	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1146	0	3	0.00	38983947	34494	212.36	1146	1163	1092	1489	803	1146	1130.17	1.81	1699	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	239	-32.74	0.39	12	0.17	-35.00	2952.00	1854	20240409	-38.19	1018	20250213	12.57	1252	-8.47	20250108	1018	12.57	20250213	1854	-38.19	20240409	1018	12.57	20250213	0.81	Y	084870	500	104 억	377596	N	N	2	N	N
11	20250402	150609	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1147	1	2	0.09	37835655	33492	206.19	1146	1163	1092	1489	803	1146	1129.69	1.81	1700	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	239	-32.77	0.39	12	0.16	-35.00	2952.00	1854	20240409	-38.13	1018	20250213	12.67	1252	-8.39	20250108	1018	12.67	20250213	1854	-38.13	20240409	1018	12.67	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
12	20250402	140610	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1116	-30	5	-2.62	27823250	24705	152.10	1146	1163	1092	1489	803	1146	1126.22	1.81	2955	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	233	-31.89	0.38	12	0.12	-35.00	2952.00	1854	20240409	-39.81	1018	20250213	9.63	1252	-10.86	20250108	1018	9.63	20250213	1854	-39.81	20240409	1018	9.63	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
13	20250402	130611	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1148	2	2	0.17	9995415	8689	53.49	1146	1163	1136	1489	803	1146	1150.35	1.81	44	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	239	-32.80	0.39	12	0.04	-35.00	2952.00	1854	20240409	-38.08	1018	20250213	12.77	1252	-8.31	20250108	1018	12.77	20250213	1854	-38.08	20240409	1018	12.77	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
14	20250402	120612	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1150	4	2	0.35	8129139	7065	43.50	1146	1163	1136	1489	803	1146	1150.62	1.81	60	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	240	-32.86	0.39	12	0.03	-35.00	2952.00	1854	20240409	-37.97	1018	20250213	12.97	1252	-8.15	20250108	1018	12.97	20250213	1854	-37.97	20240409	1018	12.97	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
15	20250402	110610	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1152	6	2	0.52	7306590	6351	39.10	1146	1163	1136	1489	803	1146	1150.46	1.81	60	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	240	-32.91	0.39	12	0.03	-35.00	2952.00	1854	20240409	-37.86	1018	20250213	13.16	1252	-7.99	20250108	1018	13.16	20250213	1854	-37.86	20240409	1018	13.16	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
16	20250402	100609	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1146	0	3	0.00	3526213	3074	18.93	1146	1155	1136	1489	803	1146	1147.11	1.81	20	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	239	-32.74	0.39	12	0.01	-35.00	2952.00	1854	20240409	-38.19	1018	20250213	12.57	1252	-8.47	20250108	1018	12.57	20250213	1854	-38.19	20240409	1018	12.57	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
17	20250402	090615	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1137	-9	5	-0.79	1063432	928	5.71	1146	1146	1136	1489	803	1146	1145.94	1.81	-28	1172	1159	1142	1129	1112	1161	1131	104	343	500	800	1	1	20856819	237	-32.49	0.39	12	0.00	-35.00	2952.00	1854	20240409	-38.67	1018	20250213	11.69	1252	-9.19	20250108	1018	11.69	20250213	1854	-38.67	20240409	1018	11.69	20250213	0.81	Y	084870	500	104 억	377596	N	N	0	N	N
18	20250401	160615	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1146	-11	5	-0.95	18572772	16242	101.10	1146	1155	1125	1504	810	1157	1143.39	1.81	280	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	239	-32.74	0.39	12	0.08	-35.00	2952.00	1854	20240409	-38.19	1018	20250213	12.57	1252	-8.47	20250108	1018	12.57	20250213	1854	-38.19	20240409	1018	12.57	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
19	20250401	150613	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1146	-11	5	-0.95	17448531	15261	95.00	1146	1155	1125	1504	810	1157	1143.34	1.81	284	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	239	-32.74	0.39	12	0.07	-35.00	2952.00	1854	20240409	-38.19	1018	20250213	12.57	1252	-8.47	20250108	1018	12.57	20250213	1854	-38.19	20240409	1018	12.57	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
20	20250401	140614	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1142	-15	5	-1.30	14470239	12651	78.75	1146	1155	1125	1504	810	1157	1143.80	1.81	277	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	238	-32.63	0.39	12	0.06	-35.00	2952.00	1854	20240409	-38.40	1018	20250213	12.18	1252	-8.79	20250108	1018	12.18	20250213	1854	-38.40	20240409	1018	12.18	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
21	20250401	130614	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1139	-18	5	-1.56	11485118	10032	62.45	1146	1155	1125	1504	810	1157	1144.85	1.81	288	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	238	-32.54	0.39	12	0.05	-35.00	2952.00	1854	20240409	-38.57	1018	20250213	11.89	1252	-9.03	20250108	1018	11.89	20250213	1854	-38.57	20240409	1018	11.89	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
22	20250401	120615	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1148	-9	5	-0.78	6902649	6018	37.46	1146	1155	1125	1504	810	1157	1147.00	1.81	88	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	239	-32.80	0.39	12	0.03	-35.00	2952.00	1854	20240409	-38.08	1018	20250213	12.77	1252	-8.31	20250108	1018	12.77	20250213	1854	-38.08	20240409	1018	12.77	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
23	20250401	110607	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1153	-4	5	-0.35	4952345	4323	26.91	1146	1155	1125	1504	810	1157	1145.58	1.81	502	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	240	-32.94	0.39	12	0.02	-35.00	2952.00	1854	20240409	-37.81	1018	20250213	13.26	1252	-7.91	20250108	1018	13.26	20250213	1854	-37.81	20240409	1018	13.26	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
24	20250401	100605	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1137	-20	5	-1.73	2718269	2378	14.80	1146	1155	1125	1504	810	1157	1143.09	1.81	370	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	237	-32.49	0.39	12	0.01	-35.00	2952.00	1854	20240409	-38.67	1018	20250213	11.69	1252	-9.19	20250108	1018	11.69	20250213	1854	-38.67	20240409	1018	11.69	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N
25	20250401	090607	57	100.00	KOSPI	섬유·의류	N	N	N	N	N	1155	-2	5	-0.17	1752547	1535	9.55	1146	1155	1125	1504	810	1157	1141.72	1.81	0	1194	1175	1145	1126	1096	1160	1111	104	347	500	800	1	1	20856819	241	-33.00	0.39	12	0.01	-35.00	2952.00	1854	20240409	-37.70	1018	20250213	13.46	1252	-7.75	20250108	1018	13.46	20250213	1854	-37.70	20240409	1018	13.46	20250213	0.81	Y	084870	500	104 억	377330	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History