KissMeData/200880/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	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	160830	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12060	-380	5	-3.05	1763012340	146759	290.19	12000	12220	11870	16170	8710	12440	12012.97	7.71	-31546	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3260	2.21	0.30	12	0.54	5450.00	40695.00	23200	20240627	-48.02	10290	20241209	17.20	14850	-18.79	20250325	11670	3.34	20250103	23200	-48.02	20240627	10290	17.20	20241209	2.65	Y	200880	500	135 억	2083689	N	N	31623	N	N
3	20250403	150838	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12075	-365	5	-2.93	1692511265	140920	278.65	12000	12220	11870	16170	8710	12440	12010.44	7.71	-30538	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3264	2.22	0.30	12	0.52	5450.00	40695.00	23200	20240627	-47.95	10290	20241209	17.35	14850	-18.69	20250325	11670	3.47	20250103	23200	-47.95	20240627	10290	17.35	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
4	20250403	140836	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12170	-270	5	-2.17	1474038525	122890	243.00	12000	12220	11870	16170	8710	12440	11994.78	7.71	-27179	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3289	2.23	0.30	12	0.45	5450.00	40695.00	23200	20240627	-47.54	10290	20241209	18.27	14850	-18.05	20250325	11670	4.28	20250103	23200	-47.54	20240627	10290	18.27	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
5	20250403	130836	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12150	-290	5	-2.33	1384031075	115491	228.36	12000	12220	11870	16170	8710	12440	11983.89	7.71	-24608	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3284	2.23	0.30	12	0.43	5450.00	40695.00	23200	20240627	-47.63	10290	20241209	18.08	14850	-18.18	20250325	11670	4.11	20250103	23200	-47.63	20240627	10290	18.08	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
6	20250403	120832	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12160	-280	5	-2.25	1305929695	109071	215.67	12000	12160	11870	16170	8710	12440	11973.21	7.71	-24088	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3287	2.23	0.30	12	0.40	5450.00	40695.00	23200	20240627	-47.59	10290	20241209	18.17	14850	-18.11	20250325	11670	4.20	20250103	23200	-47.59	20240627	10290	18.17	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
7	20250403	110837	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12050	-390	5	-3.14	1163483985	97293	192.38	12000	12050	11870	16170	8710	12440	11958.56	7.71	-21673	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3257	2.21	0.30	12	0.36	5450.00	40695.00	23200	20240627	-48.06	10290	20241209	17.10	14850	-18.86	20250325	11670	3.26	20250103	23200	-48.06	20240627	10290	17.10	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
8	20250403	100837	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	11980	-460	5	-3.70	897526520	75110	148.52	12000	12050	11870	16170	8710	12440	11949.49	7.71	-14484	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3238	2.20	0.29	12	0.28	5450.00	40695.00	23200	20240627	-48.36	10290	20241209	16.42	14850	-19.33	20250325	11670	2.66	20250103	23200	-48.36	20240627	10290	16.42	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
9	20250403	090839	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	11920	-520	5	-4.18	170012060	14196	28.07	12000	12050	11920	16170	8710	12440	11976.05	7.71	-1397	12886	12662	12506	12282	12126	12585	12205	135	3730	500	9200	10	1	27028437	3222	2.19	0.29	12	0.05	5450.00	40695.00	23200	20240627	-48.62	10290	20241209	15.84	14850	-19.73	20250325	11670	2.14	20250103	23200	-48.62	20240627	10290	15.84	20241209	2.65	Y	200880	500	135 억	2083689	N	N	6723	N	N
10	20250402	160818	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12440	-140	5	-1.11	632364050	50573	69.98	12590	12730	12350	16350	8810	12580	12504.01	7.73	-6263	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3362	2.28	0.31	12	0.19	5450.00	40695.00	23200	20240627	-46.38	10290	20241209	20.89	14850	-16.23	20250325	11670	6.60	20250103	23200	-46.38	20240627	10290	20.89	20241209	2.70	Y	200880	500	135 억	2089910	N	N	6723	N	N
11	20250402	150818	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12410	-170	5	-1.35	615266860	49198	68.08	12590	12730	12350	16350	8810	12580	12505.93	7.73	-6205	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3354	2.28	0.30	12	0.18	5450.00	40695.00	23200	20240627	-46.51	10290	20241209	20.60	14850	-16.43	20250325	11670	6.34	20250103	23200	-46.51	20240627	10290	20.60	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
12	20250402	140820	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12460	-120	5	-0.95	468586940	37405	51.76	12590	12730	12350	16350	8810	12580	12527.39	7.73	-5628	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3368	2.29	0.31	12	0.14	5450.00	40695.00	23200	20240627	-46.29	10290	20241209	21.09	14850	-16.09	20250325	11670	6.77	20250103	23200	-46.29	20240627	10290	21.09	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
13	20250402	130823	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12600	20	2	0.16	392819790	31360	43.39	12590	12730	12350	16350	8810	12580	12526.14	7.73	-4284	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3406	2.31	0.31	12	0.12	5450.00	40695.00	23200	20240627	-45.69	10290	20241209	22.45	14850	-15.15	20250325	11670	7.97	20250103	23200	-45.69	20240627	10290	22.45	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
14	20250402	120821	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12630	50	2	0.40	350878850	28024	38.78	12590	12730	12350	16350	8810	12580	12520.66	7.73	-4727	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3414	2.32	0.31	12	0.10	5450.00	40695.00	23200	20240627	-45.56	10290	20241209	22.74	14850	-14.95	20250325	11670	8.23	20250103	23200	-45.56	20240627	10290	22.74	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
15	20250402	110821	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12560	-20	5	-0.16	213551390	17143	23.72	12590	12660	12350	16350	8810	12580	12457.06	7.73	-6279	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3395	2.30	0.31	12	0.06	5450.00	40695.00	23200	20240627	-45.86	10290	20241209	22.06	14850	-15.42	20250325	11670	7.63	20250103	23200	-45.86	20240627	10290	22.06	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
16	20250402	100819	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12420	-160	5	-1.27	182562990	14662	20.29	12590	12660	12350	16350	8810	12580	12451.44	7.73	-6181	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3357	2.28	0.31	12	0.05	5450.00	40695.00	23200	20240627	-46.47	10290	20241209	20.70	14850	-16.36	20250325	11670	6.43	20250103	23200	-46.47	20240627	10290	20.70	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
17	20250402	090827	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12450	-130	5	-1.03	49239110	3924	5.43	12590	12660	12450	16350	8810	12580	12548.19	7.73	-2465	12893	12736	12503	12346	12113	12815	12425	135	3770	500	9300	10	1	27028437	3365	2.28	0.31	12	0.01	5450.00	40695.00	23200	20240627	-46.34	10290	20241209	20.99	14850	-16.16	20250325	11670	6.68	20250103	23200	-46.34	20240627	10290	20.99	20241209	2.70	Y	200880	500	135 억	2089910	N	N	4718	N	N
18	20250401	160826	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12580	260	2	2.11	901927365	72269	56.21	12330	12660	12270	16010	8630	12320	12480.14	7.74	-2575	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3400	2.31	0.31	12	0.27	5450.00	40695.00	23200	20240627	-45.78	10290	20241209	22.25	14850	-15.29	20250325	11670	7.80	20250103	23200	-45.78	20240627	10290	22.25	20241209	2.67	Y	200880	500	135 억	2091985	N	N	4718	N	N
19	20250401	150825	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12560	240	2	1.95	817284615	65526	50.96	12330	12660	12270	16010	8630	12320	12472.68	7.74	-1472	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3395	2.30	0.31	12	0.24	5450.00	40695.00	23200	20240627	-45.86	10290	20241209	22.06	14850	-15.42	20250325	11670	7.63	20250103	23200	-45.86	20240627	10290	22.06	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
20	20250401	140826	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12570	250	2	2.03	675299465	54269	42.21	12330	12630	12270	16010	8630	12320	12443.56	7.74	-719	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3397	2.31	0.31	12	0.20	5450.00	40695.00	23200	20240627	-45.82	10290	20241209	22.16	14850	-15.35	20250325	11670	7.71	20250103	23200	-45.82	20240627	10290	22.16	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
21	20250401	130826	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12520	200	2	1.62	605658690	48718	37.89	12330	12630	12270	16010	8630	12320	12431.93	7.74	177	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3384	2.30	0.31	12	0.18	5450.00	40695.00	23200	20240627	-46.03	10290	20241209	21.67	14850	-15.69	20250325	11670	7.28	20250103	23200	-46.03	20240627	10290	21.67	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
22	20250401	120827	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12540	220	2	1.79	463852015	37383	29.08	12330	12540	12270	16010	8630	12320	12408.10	7.74	-26	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3389	2.30	0.31	12	0.14	5450.00	40695.00	23200	20240627	-45.95	10290	20241209	21.87	14850	-15.56	20250325	11670	7.46	20250103	23200	-45.95	20240627	10290	21.87	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
23	20250401	110813	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12460	140	2	1.14	359064695	28991	22.55	12330	12520	12270	16010	8630	12320	12385.38	7.74	-703	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3368	2.29	0.31	12	0.11	5450.00	40695.00	23200	20240627	-46.29	10290	20241209	21.09	14850	-16.09	20250325	11670	6.77	20250103	23200	-46.29	20240627	10290	21.09	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
24	20250401	100814	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12360	40	2	0.32	269231215	21746	16.91	12330	12520	12270	16010	8630	12320	12380.72	7.74	-3971	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3341	2.27	0.30	12	0.08	5450.00	40695.00	23200	20240627	-46.72	10290	20241209	20.12	14850	-16.77	20250325	11670	5.91	20250103	23200	-46.72	20240627	10290	20.12	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N
25	20250401	090815	55	40.00	KOSPI	운송장비·부품	N	N	N	Y	40	N	12450	130	2	1.06	91796470	7400	5.76	12330	12520	12330	16010	8630	12320	12404.93	7.74	1858	12813	12566	12443	12196	12073	12505	12135	135	3690	500	9110	10	1	27028437	3365	2.28	0.31	12	0.03	5450.00	40695.00	23200	20240627	-46.34	10290	20241209	20.99	14850	-16.16	20250325	11670	6.68	20250103	23200	-46.34	20240627	10290	20.99	20241209	2.67	Y	200880	500	135 억	2091985	N	N	13538	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History