KissMeData/044340/price/prices-20250401.csv at 4f32653cfbd20368cbe2b2d779dd4d7654201604

Files

ened 2fcaa26ecc Update 2025-04-04 2981 top30,price

2025-04-04 18:02:05 +09:00

15 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	20250404	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	467394450	83072	94.24	5500	5760	5450	7340	3960	5650	5626.38	1.10	26627	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1006	-2.27	0.49	12	0.46	-2485.00	11394.00	9800	20240329	-42.55	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
3	20250404	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	40	2	0.71	412585390	73390	83.25	5500	5760	5450	7340	3960	5650	5621.82	1.10	21469	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1017	-2.29	0.50	12	0.41	-2485.00	11394.00	9800	20240329	-41.94	4450	20241209	27.87	8840	-35.63	20250114	4600	23.70	20250102	9730	-41.52	20240628	4450	27.87	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
4	20250404	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	387022815	68884	78.14	5500	5760	5450	7340	3960	5650	5618.47	1.10	18720	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1006	-2.27	0.49	12	0.39	-2485.00	11394.00	9800	20240329	-42.55	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
5	20250404	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	0	3	0.00	374039555	66581	75.53	5500	5760	5450	7340	3960	5650	5617.81	1.10	18837	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1010	-2.27	0.50	12	0.37	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
6	20250404	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	30	2	0.53	305693485	54419	61.73	5500	5760	5450	7340	3960	5650	5617.40	1.10	16868	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1015	-2.29	0.50	12	0.30	-2485.00	11394.00	9800	20240329	-42.04	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
7	20250404	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-60	5	-1.06	178588875	32003	36.30	5500	5740	5450	7340	3960	5650	5580.38	1.10	5994	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	999	-2.25	0.49	12	0.18	-2485.00	11394.00	9800	20240329	-42.96	4450	20241209	25.62	8840	-36.76	20250114	4600	21.52	20250102	9730	-42.55	20240628	4450	25.62	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
8	20250404	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	132376110	23834	27.04	5500	5740	5450	7340	3960	5650	5554.09	1.10	7522	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1019	-2.29	0.50	12	0.13	-2485.00	11394.00	9800	20240329	-41.84	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
9	20250404	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-110	5	-1.95	13129210	2379	2.70	5500	5600	5500	7340	3960	5650	5518.79	1.10	459	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	990	-2.23	0.49	12	0.01	-2485.00	11394.00	9800	20240329	-43.47	4450	20241209	24.49	8840	-37.33	20250114	4600	20.43	20250102	9730	-43.06	20240628	4450	24.49	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
10	20250403	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-60	5	-1.05	494214795	87776	70.81	5600	5730	5530	7420	4000	5710	5630.41	1.06	8569	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1010	-2.27	0.50	12	0.49	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.31	Y	044340	500	89 억	188677	N	N	1477	N	N
11	20250403	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-40	5	-0.70	473693435	84148	67.88	5600	5730	5530	7420	4000	5710	5629.29	1.06	7283	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1013	-2.28	0.50	12	0.47	-2485.00	11394.00	9800	20240329	-42.14	4450	20241209	27.42	8840	-35.86	20250114	4600	23.26	20250102	9730	-41.73	20240628	4450	27.42	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
12	20250403	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-30	5	-0.53	333454935	59384	47.90	5600	5730	5530	7420	4000	5710	5615.23	1.06	7020	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1015	-2.29	0.50	12	0.33	-2485.00	11394.00	9800	20240329	-42.04	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
13	20250403	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-60	5	-1.05	276982685	49440	39.88	5600	5730	5530	7420	4000	5710	5602.40	1.06	5650	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1010	-2.27	0.50	12	0.28	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
14	20250403	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-10	5	-0.18	237233895	42440	34.23	5600	5730	5530	7420	4000	5710	5589.87	1.06	7826	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1019	-2.29	0.50	12	0.24	-2485.00	11394.00	9800	20240329	-41.84	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
15	20250403	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-110	5	-1.93	204407140	36642	29.56	5600	5640	5530	7420	4000	5710	5578.49	1.06	6750	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1001	-2.25	0.49	12	0.21	-2485.00	11394.00	9800	20240329	-42.86	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
16	20250403	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-140	5	-2.45	153496410	27500	22.18	5600	5640	5530	7420	4000	5710	5581.69	1.06	6029	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	996	-2.24	0.49	12	0.15	-2485.00	11394.00	9800	20240329	-43.16	4450	20241209	25.17	8840	-36.99	20250114	4600	21.09	20250102	9730	-42.75	20240628	4450	25.17	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
17	20250403	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-110	5	-1.93	34450910	6163	4.97	5600	5620	5530	7420	4000	5710	5589.96	1.06	1673	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1001	-2.25	0.49	12	0.03	-2485.00	11394.00	9800	20240329	-42.86	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
18	20250402	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-220	5	-3.71	708704815	123286	77.67	5870	5940	5620	7700	4160	5930	5748.46	1.03	208	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1021	-2.30	0.50	12	0.69	-2485.00	11394.00	9800	20240329	-41.73	4450	20241209	28.31	8840	-35.41	20250114	4600	24.13	20250102	9730	-41.32	20240628	4450	28.31	20241209	1.30	Y	044340	500	89 억	184367	N	N	1241	N	N
19	20250402	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-190	5	-3.20	691177185	120226	75.74	5870	5940	5620	7700	4160	5930	5748.98	1.03	-1111	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1026	-2.31	0.50	12	0.67	-2485.00	11394.00	9800	20240329	-41.43	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
20	20250402	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-180	5	-3.04	639546385	111224	70.07	5870	5940	5620	7700	4160	5930	5750.08	1.03	-2142	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1028	-2.31	0.50	12	0.62	-2485.00	11394.00	9800	20240329	-41.33	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
21	20250402	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-140	5	-2.36	511370995	88917	56.02	5870	5940	5620	7700	4160	5930	5751.10	1.03	-7554	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1035	-2.33	0.51	12	0.50	-2485.00	11394.00	9800	20240329	-40.92	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9730	-40.49	20240628	4450	30.11	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
22	20250402	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-150	5	-2.53	456734085	79464	50.06	5870	5940	5620	7700	4160	5930	5747.69	1.03	-8913	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1033	-2.33	0.51	12	0.44	-2485.00	11394.00	9800	20240329	-41.02	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9730	-40.60	20240628	4450	29.89	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
23	20250402	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-190	5	-3.20	407313800	70913	44.67	5870	5940	5620	7700	4160	5930	5743.85	1.03	-9376	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1026	-2.31	0.50	12	0.40	-2485.00	11394.00	9800	20240329	-41.43	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
24	20250402	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-220	5	-3.71	345207480	60075	37.85	5870	5940	5620	7700	4160	5930	5746.28	1.03	-7265	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1021	-2.30	0.50	12	0.34	-2485.00	11394.00	9800	20240329	-41.73	4450	20241209	28.31	8840	-35.41	20250114	4600	24.13	20250102	9730	-41.32	20240628	4450	28.31	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
25	20250402	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	0	3	0.00	56206400	9541	6.01	5870	5940	5870	7700	4160	5930	5891.04	1.03	3553	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1060	-2.39	0.52	12	0.05	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
26	20250401	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	20	2	0.34	918549225	156001	33.54	5880	6020	5760	7680	4140	5910	5888.10	0.92	17880	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1060	-2.39	0.52	12	0.87	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.33	Y	044340	500	89 억	163637	N	N	2577	N	N
27	20250401	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-50	5	-0.85	872459030	148197	31.86	5880	6020	5760	7680	4140	5910	5887.16	0.92	18221	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1047	-2.36	0.51	12	0.83	-2485.00	11394.00	9800	20240329	-40.20	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
28	20250401	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	0	3	0.00	781600265	132836	28.56	5880	6020	5760	7680	4140	5910	5883.95	0.92	23646	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1056	-2.38	0.52	12	0.74	-2485.00	11394.00	9800	20240329	-39.69	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9730	-39.26	20240628	4450	32.81	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
29	20250401	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-20	5	-0.34	751188385	127691	27.45	5880	6020	5760	7680	4140	5910	5882.86	0.92	24763	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1053	-2.37	0.52	12	0.71	-2485.00	11394.00	9800	20240329	-39.90	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9730	-39.47	20240628	4450	32.36	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
30	20250401	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-40	5	-0.68	715228025	121609	26.14	5880	6020	5760	7680	4140	5910	5881.37	0.92	27681	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1049	-2.36	0.52	12	0.68	-2485.00	11394.00	9800	20240329	-40.10	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9730	-39.67	20240628	4450	31.91	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
31	20250401	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	50	2	0.85	582006310	99070	21.30	5880	6020	5760	7680	4140	5910	5874.70	0.92	22450	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1065	-2.40	0.52	12	0.55	-2485.00	11394.00	9800	20240329	-39.18	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
32	20250401	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-70	5	-1.18	325874830	55021	11.83	5880	6020	5820	7680	4140	5910	5922.74	0.92	9982	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1044	-2.35	0.51	12	0.31	-2485.00	11394.00	9800	20240329	-40.41	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
33	20250401	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	20	2	0.34	52089350	8808	1.89	5880	5970	5880	7680	4140	5910	5913.87	0.92	1154	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1060	-2.39	0.52	12	0.05	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History