KissMeData/080010/price/prices-20250401.csv at 4f32653cfbd20368cbe2b2d779dd4d7654201604

Files

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

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

14 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	160612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	50896000	9723	86.59	5280	5280	5190	6870	3710	5290	5234.60	1.44	456	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.10	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	15	N	N
3	20250404	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	46638370	8912	79.37	5280	5280	5190	6870	3710	5290	5233.21	1.44	523	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	515	4.57	0.39	12	0.09	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
4	20250404	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-80	5	-1.51	35367370	6745	60.07	5280	5280	5210	6870	3710	5290	5243.49	1.44	124	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	512	4.54	0.39	12	0.07	1147.00	13395.00	6400	20240712	-18.59	4825	20241209	7.98	5560	-6.29	20250228	5070	2.76	20250103	6400	-18.59	20240712	4825	7.98	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
5	20250404	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	26847780	5111	45.52	5280	5280	5210	6870	3710	5290	5252.94	1.44	-90	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.05	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
6	20250404	120612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-10	5	-0.19	17309530	3285	29.25	5280	5280	5240	6870	3710	5290	5269.26	1.44	-148	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	519	4.60	0.39	12	0.03	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
7	20250404	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-20	5	-0.38	6785920	1291	11.50	5280	5280	5240	6870	3710	5290	5256.33	1.44	-70	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	518	4.59	0.39	12	0.01	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
8	20250404	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-50	5	-0.95	6738490	1282	11.42	5280	5280	5240	6870	3710	5290	5256.23	1.44	-70	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	515	4.57	0.39	12	0.01	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
9	20250404	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5250	-40	5	-0.76	336510	64	0.57	5280	5280	5250	6870	3710	5290	5257.97	1.44	0	5343	5316	5263	5236	5183	5330	5250	50	1580	500	3910	10	1	9835071	516	4.58	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.97	4825	20241209	8.81	5560	-5.58	20250228	5070	3.55	20250103	6400	-17.97	20240712	4825	8.81	20241209	0.99	Y	080010	500	50 억	141663	N	N	0	N	N
10	20250403	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	58975325	11229	89.52	5240	5290	5210	6860	3700	5280	5252.05	1.44	-138	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	520	4.61	0.39	12	0.11	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
11	20250403	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	52504195	10005	79.76	5240	5280	5210	6860	3700	5280	5247.80	1.44	-53	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.10	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
12	20250403	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5260	-20	5	-0.38	48874315	9315	74.26	5240	5280	5210	6860	3700	5280	5246.84	1.44	9	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	517	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.81	4825	20241209	9.02	5560	-5.40	20250228	5070	3.75	20250103	6400	-17.81	20240712	4825	9.02	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
13	20250403	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5265	-15	5	-0.28	46770130	8915	71.07	5240	5280	5210	6860	3700	5280	5246.23	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.73	4825	20241209	9.12	5560	-5.31	20250228	5070	3.85	20250103	6400	-17.73	20240712	4825	9.12	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
14	20250403	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5270	-10	5	-0.19	45858470	8742	69.69	5240	5280	5210	6860	3700	5280	5245.76	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	518	4.59	0.39	12	0.09	1147.00	13395.00	6400	20240712	-17.66	4825	20241209	9.22	5560	-5.22	20250228	5070	3.94	20250103	6400	-17.66	20240712	4825	9.22	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
15	20250403	110611	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	35849790	6843	54.55	5240	5280	5210	6860	3700	5280	5238.90	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	519	4.60	0.39	12	0.07	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
16	20250403	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-40	5	-0.76	32231090	6156	49.08	5240	5280	5210	6860	3700	5280	5235.72	1.44	-20	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	515	4.57	0.39	12	0.06	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
17	20250403	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-40	5	-0.76	8719910	1664	13.27	5240	5250	5240	6860	3700	5280	5240.33	1.44	3	5386	5332	5286	5232	5186	5310	5210	50	1580	500	3900	10	1	9835071	515	4.57	0.39	12	0.02	1147.00	13395.00	6400	20240712	-18.12	4825	20241209	8.60	5560	-5.76	20250228	5070	3.35	20250103	6400	-18.12	20240712	4825	8.60	20241209	1.00	Y	080010	500	50 억	141801	N	N	0	N	N
18	20250402	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	66228080	12536	135.94	5340	5340	5240	6940	3740	5340	5283.03	1.44	-215	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.13	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
19	20250402	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	60492230	11444	124.09	5340	5340	5240	6940	3740	5340	5285.93	1.44	-179	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.12	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
20	20250402	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	-60	5	-1.12	60481690	11442	124.07	5340	5340	5240	6940	3740	5340	5285.94	1.44	-179	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	519	4.60	0.39	12	0.12	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
21	20250402	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	31893520	6008	65.15	5340	5340	5270	6940	3740	5340	5308.51	1.44	-242	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
22	20250402	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	30941320	5828	63.20	5340	5340	5270	6940	3740	5340	5309.08	1.44	-242	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
23	20250402	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-50	5	-0.94	30719140	5786	62.74	5340	5340	5270	6940	3740	5340	5309.22	1.44	-243	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	520	4.61	0.39	12	0.06	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
24	20250402	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	24927800	4692	50.88	5340	5340	5270	6940	3740	5340	5312.83	1.44	-244	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	521	4.62	0.40	12	0.05	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
25	20250402	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5300	-40	5	-0.75	13831640	2593	28.12	5340	5340	5300	6940	3740	5340	5334.22	1.44	43	5446	5392	5336	5282	5226	5420	5310	50	1600	500	3950	10	1	9835071	521	4.62	0.40	12	0.03	1147.00	13395.00	6400	20240712	-17.19	4825	20241209	9.84	5560	-4.68	20250228	5070	4.54	20250103	6400	-17.19	20240712	4825	9.84	20241209	1.00	Y	080010	500	50 억	142016	N	N	0	N	N
26	20250401	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5340	60	2	1.14	48955605	9220	124.95	5280	5390	5280	6860	3700	5280	5309.42	1.44	-160	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	525	4.66	0.40	12	0.09	1147.00	13395.00	6400	20240712	-16.56	4825	20241209	10.67	5560	-3.96	20250228	5070	5.33	20250103	6400	-16.56	20240712	4825	10.67	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
27	20250401	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	48049715	9050	122.65	5280	5390	5280	6860	3700	5280	5309.36	1.44	-172	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	523	4.64	0.40	12	0.09	1147.00	13395.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
28	20250401	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	34788525	6547	88.72	5280	5390	5280	6860	3700	5280	5313.66	1.44	-342	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	524	4.65	0.40	12	0.07	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
29	20250401	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	70	2	1.33	32862935	6186	83.83	5280	5390	5280	6860	3700	5280	5312.47	1.44	-378	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	526	4.66	0.40	12	0.06	1147.00	13395.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
30	20250401	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	50	2	0.95	27331665	5151	69.81	5280	5390	5280	6860	3700	5280	5306.09	1.44	-320	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	524	4.65	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
31	20250401	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	5320	40	2	0.76	26133420	4927	66.77	5280	5320	5280	6860	3700	5280	5304.12	1.44	-288	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	523	4.64	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.88	4825	20241209	10.26	5560	-4.32	20250228	5070	4.93	20250103	6400	-16.88	20240712	4825	10.26	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
32	20250401	100555	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	10	2	0.19	21453760	4047	54.84	5280	5320	5280	6860	3700	5280	5301.15	1.44	581	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	520	4.61	0.39	12	0.04	1147.00	13395.00	6400	20240712	-17.34	4825	20241209	9.64	5560	-4.86	20250228	5070	4.34	20250103	6400	-17.34	20240712	4825	9.64	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N
33	20250401	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	5280	0	3	0.00	15840	3	0.04	5280	5280	5280	6860	3700	5280	5280.00	1.44	0	5473	5376	5323	5226	5173	5350	5200	50	1580	500	3900	10	1	9835071	519	4.60	0.39	12	0.00	1147.00	13395.00	6400	20240712	-17.50	4825	20241209	9.43	5560	-5.04	20250228	5070	4.14	20250103	6400	-17.50	20240712	4825	9.43	20241209	1.01	Y	080010	500	50 억	141454	N	N	0	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History