KissMeData/329180/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

13 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	161026	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295500	4500	2	1.55	54004524000	184291	78.21	286500	295500	286000	378000	204000	291000	293038.90	10.10	-37019	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	262325	42.21	4.60	12	0.21	7001.00	64259.00	371500	20250213	-20.46	110800	20240416	166.70	371500	-20.46	20250213	271500	8.84	20250331	371500	-20.46	20250213	110800	166.70	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	60354	N	N
3	20250403	151035	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295000	4000	2	1.37	49353665750	168537	71.53	286500	295500	286000	378000	204000	291000	292835.80	10.10	-35752	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	261881	42.14	4.59	12	0.19	7001.00	64259.00	371500	20250213	-20.59	110800	20240416	166.25	371500	-20.59	20250213	271500	8.66	20250331	371500	-20.59	20250213	110800	166.25	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
4	20250403	141034	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295000	4000	2	1.37	40225170000	137561	58.38	286500	295500	286000	378000	204000	291000	292416.97	10.10	-32685	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	261881	42.14	4.59	12	0.15	7001.00	64259.00	371500	20250213	-20.59	110800	20240416	166.25	371500	-20.59	20250213	271500	8.66	20250331	371500	-20.59	20250213	110800	166.25	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
5	20250403	131033	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	293500	2500	2	0.86	33429344750	114452	48.57	286500	295500	286000	378000	204000	291000	292081.80	10.10	-27497	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	260549	41.92	4.57	12	0.13	7001.00	64259.00	371500	20250213	-21.00	110800	20240416	164.89	371500	-21.00	20250213	271500	8.10	20250331	371500	-21.00	20250213	110800	164.89	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
6	20250403	121031	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	293500	2500	2	0.86	28499280500	97617	41.43	286500	295500	286000	378000	204000	291000	291949.98	10.10	-20201	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	260549	41.92	4.57	12	0.11	7001.00	64259.00	371500	20250213	-21.00	110800	20240416	164.89	371500	-21.00	20250213	271500	8.10	20250331	371500	-21.00	20250213	110800	164.89	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
7	20250403	111034	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	294000	3000	2	1.03	22667716750	77794	33.02	286500	294500	286000	378000	204000	291000	291381.30	10.10	-14237	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	260993	41.99	4.58	12	0.09	7001.00	64259.00	371500	20250213	-20.86	110800	20240416	165.34	371500	-20.86	20250213	271500	8.29	20250331	371500	-20.86	20250213	110800	165.34	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
8	20250403	101035	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	291500	500	2	0.17	15256865250	52448	22.26	286500	293500	286000	378000	204000	291000	290895.08	10.10	-7949	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	258774	41.64	4.54	12	0.06	7001.00	64259.00	371500	20250213	-21.53	110800	20240416	163.09	371500	-21.53	20250213	271500	7.37	20250331	371500	-21.53	20250213	110800	163.09	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
9	20250403	091038	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	291500	500	2	0.17	5591007500	19197	8.15	286500	293500	286000	378000	204000	291000	291243.83	10.10	-1518	302333	296666	291333	285666	280333	294000	283000	4439	87000	5000	221160	500	1	88773116	258774	41.64	4.54	12	0.02	7001.00	64259.00	371500	20250213	-21.53	110800	20240416	163.09	371500	-21.53	20250213	271500	7.37	20250331	371500	-21.53	20250213	110800	163.09	20240416	0.21	Y	329180	5000	4438 억	8964633	N	N	69202	N	N
10	20250402	161012	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	291000	0	3	0.00	69007773000	235628	105.39	291500	297000	286000	378000	204000	291000	292867.78	10.15	-28176	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	258330	41.57	4.53	12	0.27	7001.00	64259.00	371500	20250213	-21.67	110800	20240416	162.64	371500	-21.67	20250213	271500	7.18	20250331	371500	-21.67	20250213	110800	162.64	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	69202	N	N
11	20250402	151013	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	290250	-750	5	-0.26	66500392000	227006	101.53	291500	297000	286000	378000	204000	291000	292945.53	10.15	-28051	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	257664	41.46	4.52	12	0.26	7001.00	64259.00	371500	20250213	-21.87	110800	20240416	161.96	371500	-21.87	20250213	271500	6.91	20250331	371500	-21.87	20250213	110800	161.96	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
12	20250402	141016	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	289000	-2000	5	-0.69	58961258250	201063	89.93	291500	297000	286000	378000	204000	291000	293247.68	10.15	-25083	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	256554	41.28	4.50	12	0.23	7001.00	64259.00	371500	20250213	-22.21	110800	20240416	160.83	371500	-22.21	20250213	271500	6.45	20250331	371500	-22.21	20250213	110800	160.83	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
13	20250402	131016	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295500	4500	2	1.55	45906049250	156351	69.93	291500	297000	286000	378000	204000	291000	293608.93	10.15	-7055	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	262325	42.21	4.60	12	0.18	7001.00	64259.00	371500	20250213	-20.46	110800	20240416	166.70	371500	-20.46	20250213	271500	8.84	20250331	371500	-20.46	20250213	110800	166.70	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
14	20250402	121014	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295500	4500	2	1.55	38434003750	131093	58.63	291500	297000	286000	378000	204000	291000	293181.21	10.15	-876	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	262325	42.21	4.60	12	0.15	7001.00	64259.00	371500	20250213	-20.46	110800	20240416	166.70	371500	-20.46	20250213	271500	8.84	20250331	371500	-20.46	20250213	110800	166.70	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
15	20250402	111016	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	295500	4500	2	1.55	29579327750	101212	45.27	291500	296000	286000	378000	204000	291000	292251.19	10.15	1660	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	262325	42.21	4.60	12	0.11	7001.00	64259.00	371500	20250213	-20.46	110800	20240416	166.70	371500	-20.46	20250213	271500	8.84	20250331	371500	-20.46	20250213	110800	166.70	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
16	20250402	101013	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	293000	2000	2	0.69	20864382750	71664	32.05	291500	294500	286000	378000	204000	291000	291141.76	10.15	118	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	260105	41.85	4.56	12	0.08	7001.00	64259.00	371500	20250213	-21.13	110800	20240416	164.44	371500	-21.13	20250213	271500	7.92	20250331	371500	-21.13	20250213	110800	164.44	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
17	20250402	091022	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	286500	-4500	5	-1.55	6340317000	21872	9.78	291500	293500	286500	378000	204000	291000	289882.82	10.15	-1389	299000	295000	288500	284500	278000	297000	286500	4439	87000	5000	221160	500	1	88773116	254335	40.92	4.46	12	0.02	7001.00	64259.00	371500	20250213	-22.88	110800	20240416	158.57	371500	-22.88	20250213	271500	5.52	20250331	371500	-22.88	20250213	110800	158.57	20240416	0.21	Y	329180	5000	4438 억	9007091	N	N	82800	N	N
18	20250401	161023	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	291000	12000	2	4.30	64465430500	223582	91.43	284500	292500	282000	362500	195500	279000	288329.21	10.23	-17512	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	258330	41.57	4.53	12	0.25	7001.00	64259.00	371500	20250213	-21.67	110800	20240416	162.64	371500	-21.67	20250213	271500	7.18	20250331	371500	-21.67	20250213	110800	162.64	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	82800	N	N
19	20250401	151021	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	291500	12500	2	4.48	61655747500	213930	87.48	284500	292500	282000	362500	195500	279000	288205.24	10.23	-18034	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	258774	41.64	4.54	12	0.24	7001.00	64259.00	371500	20250213	-21.53	110800	20240416	163.09	371500	-21.53	20250213	271500	7.37	20250331	371500	-21.53	20250213	110800	163.09	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
20	20250401	141021	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	290000	11000	2	3.94	50885651750	176955	72.36	284500	291500	282000	362500	195500	279000	287562.67	10.23	-7158	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	257442	41.42	4.51	12	0.20	7001.00	64259.00	371500	20250213	-21.94	110800	20240416	161.73	371500	-21.94	20250213	271500	6.81	20250331	371500	-21.94	20250213	110800	161.73	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
21	20250401	131022	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	289000	10000	2	3.58	43254733500	150644	61.60	284500	290500	282000	362500	195500	279000	287132.14	10.23	-5304	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	256554	41.28	4.50	12	0.17	7001.00	64259.00	371500	20250213	-22.21	110800	20240416	160.83	371500	-22.21	20250213	271500	6.45	20250331	371500	-22.21	20250213	110800	160.83	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
22	20250401	121023	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	290000	11000	2	3.94	39207208250	136681	55.89	284500	290000	282000	362500	195500	279000	286851.93	10.23	-3399	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	257442	41.42	4.51	12	0.15	7001.00	64259.00	371500	20250213	-21.94	110800	20240416	161.73	371500	-21.94	20250213	271500	6.81	20250331	371500	-21.94	20250213	110800	161.73	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
23	20250401	111009	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	289000	10000	2	3.58	33679836000	117549	48.07	284500	289500	282000	362500	195500	279000	286517.42	10.23	-5232	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	256554	41.28	4.50	12	0.13	7001.00	64259.00	371500	20250213	-22.21	110800	20240416	160.83	371500	-22.21	20250213	271500	6.45	20250331	371500	-22.21	20250213	110800	160.83	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
24	20250401	101007	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	285000	6000	2	2.15	22550396250	78886	32.26	284500	289500	282000	362500	195500	279000	285860.56	10.23	-7613	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	253003	40.71	4.44	12	0.09	7001.00	64259.00	371500	20250213	-23.28	110800	20240416	157.22	371500	-23.28	20250213	271500	4.97	20250331	371500	-23.28	20250213	110800	157.22	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N
25	20250401	091008	55	20.00	KOSPI200	운송장비·부품	N	N	N	Y	40	Y	287500	8500	2	3.05	6957929250	24408	9.98	284500	287500	282000	362500	195500	279000	285067.57	10.23	-4069	291333	285166	278333	272166	265333	288250	275250	4439	83500	5000	212040	500	1	88773116	255223	41.07	4.47	12	0.03	7001.00	64259.00	371500	20250213	-22.61	110800	20240416	159.48	371500	-22.61	20250213	271500	5.89	20250331	371500	-22.61	20250213	110800	159.48	20240416	0.22	Y	329180	5000	4438 억	9083989	N	N	104179	N	N

13 KiB Raw Blame History

13 KiB

Raw Blame History