KissMeData/066310/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	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	-110	5	-1.37	251579670	31650	218.74	8030	8200	7840	10450	5630	8040	7948.80	3.50	-3113	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	735	22.59	0.84	12	0.34	351.00	9423.00	12440	20250103	-36.25	5500	20241114	44.18	12440	-36.25	20250103	7500	5.73	20250114	12440	-36.25	20250103	5500	44.18	20241114	1.92	Y	066310	500	46 억	324697	N	N	742	N	N
3	20250404	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	-70	5	-0.87	236327190	29732	205.49	8030	8200	7840	10450	5630	8040	7948.58	3.50	-2206	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	739	22.71	0.85	12	0.32	351.00	9423.00	12440	20250103	-35.93	5500	20241114	44.91	12440	-35.93	20250103	7500	6.27	20250114	12440	-35.93	20250103	5500	44.91	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
4	20250404	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	-140	5	-1.74	182813820	22989	158.88	8030	8200	7840	10450	5630	8040	7952.23	3.50	-5126	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	732	22.51	0.84	12	0.25	351.00	9423.00	12440	20250103	-36.50	5500	20241114	43.64	12440	-36.50	20250103	7500	5.33	20250114	12440	-36.50	20250103	5500	43.64	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
5	20250404	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7935	-105	5	-1.31	144517810	18145	125.41	8030	8200	7840	10450	5630	8040	7964.61	3.50	-1430	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	736	22.61	0.84	12	0.20	351.00	9423.00	12440	20250103	-36.21	5500	20241114	44.27	12440	-36.21	20250103	7500	5.80	20250114	12440	-36.21	20250103	5500	44.27	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
6	20250404	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-10	5	-0.12	121435740	15235	105.29	8030	8200	7840	10450	5630	8040	7970.84	3.50	-1178	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	745	22.88	0.85	12	0.16	351.00	9423.00	12440	20250103	-35.45	5500	20241114	46.00	12440	-35.45	20250103	7500	7.07	20250114	12440	-35.45	20250103	5500	46.00	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
7	20250404	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-50	5	-0.62	80155660	10082	69.68	8030	8070	7840	10450	5630	8040	7950.37	3.50	-1584	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	741	22.76	0.85	12	0.11	351.00	9423.00	12440	20250103	-35.77	5500	20241114	45.27	12440	-35.77	20250103	7500	6.53	20250114	12440	-35.77	20250103	5500	45.27	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
8	20250404	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-20	5	-0.25	55759010	7036	48.63	8030	8070	7840	10450	5630	8040	7924.82	3.50	195	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	744	22.85	0.85	12	0.08	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7500	6.93	20250114	12440	-35.53	20250103	5500	45.82	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
9	20250404	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7940	-100	5	-1.24	675220	85	0.59	8030	8030	7930	10450	5630	8040	7943.76	3.50	-37	8233	8136	8063	7966	7893	8100	7930	46	2410	500	4820	10	1	9271621	736	22.62	0.84	12	0.00	351.00	9423.00	12440	20250103	-36.17	5500	20241114	44.36	12440	-36.17	20250103	7500	5.87	20250114	12440	-36.17	20250103	5500	44.36	20241114	1.92	Y	066310	500	46 억	324697	N	N	114	N	N
10	20250403	160533	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-70	5	-0.86	114541455	14258	65.84	8050	8160	7990	10540	5680	8110	8033.49	3.37	-2467	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	745	22.91	0.85	12	0.15	351.00	9423.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7500	7.20	20250114	12440	-35.37	20250103	5500	46.18	20241114	1.97	Y	066310	500	46 억	312167	N	N	114	N	N
11	20250403	150539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-100	5	-1.23	102663555	12772	58.98	8050	8160	7990	10540	5680	8110	8038.17	3.37	-2566	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	743	22.82	0.85	12	0.14	351.00	9423.00	12440	20250103	-35.61	5500	20241114	45.64	12440	-35.61	20250103	7500	6.80	20250114	12440	-35.61	20250103	5500	45.64	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
12	20250403	140538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-40	5	-0.49	67918105	8435	38.95	8050	8160	7990	10540	5680	8110	8051.94	3.37	813	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	748	22.99	0.86	12	0.09	351.00	9423.00	12440	20250103	-35.13	5500	20241114	46.73	12440	-35.13	20250103	7500	7.60	20250114	12440	-35.13	20250103	5500	46.73	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
13	20250403	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-90	5	-1.11	63806665	7924	36.59	8050	8160	7990	10540	5680	8110	8052.33	3.37	625	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	744	22.85	0.85	12	0.09	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7500	6.93	20250114	12440	-35.53	20250103	5500	45.82	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
14	20250403	120537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	-50	5	-0.62	54719705	6794	31.37	8050	8160	7990	10540	5680	8110	8054.12	3.37	456	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	747	22.96	0.86	12	0.07	351.00	9423.00	12440	20250103	-35.21	5500	20241114	46.55	12440	-35.21	20250103	7500	7.47	20250114	12440	-35.21	20250103	5500	46.55	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
15	20250403	110538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-90	5	-1.11	37699375	4686	21.64	8050	8160	7990	10540	5680	8110	8045.11	3.37	617	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	744	22.85	0.85	12	0.05	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7500	6.93	20250114	12440	-35.53	20250103	5500	45.82	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
16	20250403	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-70	5	-0.86	21892145	2720	12.56	8050	8160	7990	10540	5680	8110	8048.58	3.37	772	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	745	22.91	0.85	12	0.03	351.00	9423.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7500	7.20	20250114	12440	-35.37	20250103	5500	46.18	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
17	20250403	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	-120	5	-1.48	6299230	786	3.63	8050	8110	7990	10540	5680	8110	8014.29	3.37	277	8403	8256	8133	7986	7863	8195	7925	46	2430	500	4860	10	1	9271621	741	22.76	0.85	12	0.01	351.00	9423.00	12440	20250103	-35.77	5500	20241114	45.27	12440	-35.77	20250103	7500	6.53	20250114	12440	-35.77	20250103	5500	45.27	20241114	1.97	Y	066310	500	46 억	312167	N	N	0	N	N
18	20250402	160527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-120	5	-1.46	174622440	21514	119.40	8240	8280	8010	10690	5770	8230	8116.69	3.34	2176	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	752	23.11	0.86	12	0.23	351.00	9423.00	12440	20250103	-34.81	5500	20241114	47.45	12440	-34.81	20250103	7500	8.13	20250114	12440	-34.81	20250103	5500	47.45	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
19	20250402	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-130	5	-1.58	167108860	20587	114.26	8240	8280	8010	10690	5770	8230	8117.20	3.34	2339	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	751	23.08	0.86	12	0.22	351.00	9423.00	12440	20250103	-34.89	5500	20241114	47.27	12440	-34.89	20250103	7500	8.00	20250114	12440	-34.89	20250103	5500	47.27	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
20	20250402	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-110	5	-1.34	152655410	18807	104.38	8240	8280	8010	10690	5770	8230	8116.95	3.34	1666	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	753	23.13	0.86	12	0.20	351.00	9423.00	12440	20250103	-34.73	5500	20241114	47.64	12440	-34.73	20250103	7500	8.27	20250114	12440	-34.73	20250103	5500	47.64	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
21	20250402	130529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-40	5	-0.49	143488570	17682	98.14	8240	8280	8010	10690	5770	8230	8114.95	3.34	2525	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	759	23.33	0.87	12	0.19	351.00	9423.00	12440	20250103	-34.16	5500	20241114	48.91	12440	-34.16	20250103	7500	9.20	20250114	12440	-34.16	20250103	5500	48.91	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
22	20250402	120529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	30	2	0.36	111082330	13717	76.13	8240	8280	8010	10690	5770	8230	8098.15	3.34	3516	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	766	23.53	0.88	12	0.15	351.00	9423.00	12440	20250103	-33.60	5500	20241114	50.18	12440	-33.60	20250103	7500	10.13	20250114	12440	-33.60	20250103	5500	50.18	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
23	20250402	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	30	2	0.36	109337820	13505	74.95	8240	8280	8010	10690	5770	8230	8096.10	3.34	3695	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	766	23.53	0.88	12	0.15	351.00	9423.00	12440	20250103	-33.60	5500	20241114	50.18	12440	-33.60	20250103	7500	10.13	20250114	12440	-33.60	20250103	5500	50.18	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
24	20250402	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-100	5	-1.22	101776780	12584	69.84	8240	8280	8010	10690	5770	8230	8087.79	3.34	3899	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	754	23.16	0.86	12	0.14	351.00	9423.00	12440	20250103	-34.65	5500	20241114	47.82	12440	-34.65	20250103	7500	8.40	20250114	12440	-34.65	20250103	5500	47.82	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
25	20250402	090532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-10	5	-0.12	3623680	440	2.44	8240	8270	8220	10690	5770	8230	8235.64	3.34	-337	8550	8390	8230	8070	7910	8470	8150	46	2460	500	4930	10	1	9271621	762	23.42	0.87	12	0.00	351.00	9423.00	12440	20250103	-33.92	5500	20241114	49.45	12440	-33.92	20250103	7500	9.60	20250114	12440	-33.92	20250103	5500	49.45	20241114	2.05	Y	066310	500	46 억	309992	N	N	0	N	N
26	20250401	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	100	2	1.23	147596060	17979	89.49	8070	8390	8070	10560	5700	8130	8209.29	3.34	496	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	763	23.45	0.87	12	0.19	351.00	9423.00	12440	20250103	-33.84	5500	20241114	49.64	12440	-33.84	20250103	7500	9.73	20250114	12440	-33.84	20250103	5500	49.64	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
27	20250401	150531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	100	2	1.23	136135380	16587	82.56	8070	8390	8070	10560	5700	8130	8207.35	3.34	279	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	763	23.45	0.87	12	0.18	351.00	9423.00	12440	20250103	-33.84	5500	20241114	49.64	12440	-33.84	20250103	7500	9.73	20250114	12440	-33.84	20250103	5500	49.64	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
28	20250401	140531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	110	2	1.35	121918810	14864	73.98	8070	8390	8070	10560	5700	8130	8202.29	3.34	661	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	764	23.48	0.87	12	0.16	351.00	9423.00	12440	20250103	-33.76	5500	20241114	49.82	12440	-33.76	20250103	7500	9.87	20250114	12440	-33.76	20250103	5500	49.82	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
29	20250401	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	110	2	1.35	119005220	14511	72.23	8070	8390	8070	10560	5700	8130	8201.04	3.34	731	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	764	23.48	0.87	12	0.16	351.00	9423.00	12440	20250103	-33.76	5500	20241114	49.82	12440	-33.76	20250103	7500	9.87	20250114	12440	-33.76	20250103	5500	49.82	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
30	20250401	120532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	220	2	2.71	112760070	13755	68.46	8070	8390	8070	10560	5700	8130	8197.75	3.34	648	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	774	23.79	0.89	12	0.15	351.00	9423.00	12440	20250103	-32.88	5500	20241114	51.82	12440	-32.88	20250103	7500	11.33	20250114	12440	-32.88	20250103	5500	51.82	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
31	20250401	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	210	2	2.58	100878480	12333	61.39	8070	8360	8070	10560	5700	8130	8179.56	3.34	1402	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	773	23.76	0.89	12	0.13	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7500	11.20	20250114	12440	-32.96	20250103	5500	51.64	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
32	20250401	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-20	5	-0.25	76333790	9350	46.54	8070	8300	8070	10560	5700	8130	8164.04	3.34	-202	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	752	23.11	0.86	12	0.10	351.00	9423.00	12440	20250103	-34.81	5500	20241114	47.45	12440	-34.81	20250103	7500	8.13	20250114	12440	-34.81	20250103	5500	47.45	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N
33	20250401	090525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	170	2	2.09	25181600	3116	15.51	8070	8300	8070	10560	5700	8130	8081.39	3.34	1087	8343	8236	8113	8006	7883	8175	7945	46	2430	500	4870	10	1	9271621	770	23.65	0.88	12	0.03	351.00	9423.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7500	10.67	20250114	12440	-33.28	20250103	5500	50.91	20241114	2.02	Y	066310	500	46 억	309503	N	N	47	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History