KissMeData/200230/price/prices-20250401.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250404	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-10	5	-0.33	56836051	18606	173.39	2970	3130	2970	3950	2130	3040	3054.72	-1037	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	364	-1.38	0.44	12	0.15	-2189.00	6893.00	9300	20240605	-67.42	2970	20250404	2.02	5880	-48.47	20250102	2970	2.02	20250404	6480	-53.24	20241230	520	482.69	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
3	20250404	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	5	2	0.16	56169411	18386	171.34	2970	3130	2970	3950	2130	3040	3055.01	-1090	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	366	-1.39	0.44	12	0.15	-2189.00	6893.00	9300	20240605	-67.26	2970	20250404	2.53	5880	-48.21	20250102	2970	2.53	20250404	6480	-53.01	20241230	520	485.58	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
4	20250404	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	5	2	0.16	55426850	18141	169.05	2970	3130	2970	3950	2130	3040	3055.34	-1271	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	366	-1.39	0.44	12	0.15	-2189.00	6893.00	9300	20240605	-67.26	2970	20250404	2.53	5880	-48.21	20250102	2970	2.53	20250404	6480	-53.01	20241230	520	485.58	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
5	20250404	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	10	2	0.33	48696405	15912	148.28	2970	3130	2970	3950	2130	3040	3060.36	-1388	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	367	-1.39	0.44	12	0.13	-2189.00	6893.00	9300	20240605	-67.20	2970	20250404	2.69	5880	-48.13	20250102	2970	2.69	20250404	6480	-52.93	20241230	520	486.54	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
6	20250404	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	40	2	1.32	34314280	11189	104.27	2970	3130	2970	3950	2130	3040	3066.79	-1818	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	370	-1.41	0.45	12	0.09	-2189.00	6893.00	9300	20240605	-66.88	2970	20250404	3.70	5880	-47.62	20250102	2970	3.70	20250404	6480	-52.47	20241230	520	492.31	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
7	20250404	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	40	2	1.32	25472695	8313	77.47	2970	3130	2970	3950	2130	3040	3064.20	-765	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	370	-1.41	0.45	12	0.07	-2189.00	6893.00	9300	20240605	-66.88	2970	20250404	3.70	5880	-47.62	20250102	2970	3.70	20250404	6480	-52.47	20241230	520	492.31	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
8	20250404	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	15	2	0.49	9791310	3237	30.16	2970	3060	2970	3950	2130	3040	3024.81	182	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	367	-1.40	0.44	12	0.03	-2189.00	6893.00	9300	20240605	-67.15	2970	20250404	2.86	5880	-48.04	20250102	2970	2.86	20250404	6480	-52.85	20241230	520	487.50	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
9	20250404	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-50	5	-1.64	1257470	422	3.93	2970	3035	2970	3950	2130	3040	2979.79	109	3173	3106	3053	2986	2933	3080	2960	120	910	1000	2000	5	1	12025023	360	-1.37	0.43	12	0.00	-2189.00	6893.00	9300	20240605	-67.85	2970	20250404	0.67	5880	-49.15	20250102	2970	0.67	20250404	6480	-53.86	20241230	520	475.00	20241125	1.08	Y	200230	1000	120 억	N	N	N	N
10	20250403	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-105	5	-3.34	32784894	10731	154.76	3120	3120	3000	4085	2205	3145	3055.16	-1176	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	366	-1.39	0.44	12	0.09	-2189.00	6893.00	9300	20240605	-67.31	3000	20250403	1.33	5880	-48.30	20250102	3000	1.33	20250403	6480	-53.09	20241230	520	484.62	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
11	20250403	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-95	5	-3.02	30571649	10003	144.26	3120	3120	3000	4085	2205	3145	3056.25	-732	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	367	-1.39	0.44	12	0.08	-2189.00	6893.00	9300	20240605	-67.20	3000	20250403	1.67	5880	-48.13	20250102	3000	1.67	20250403	6480	-52.93	20241230	520	486.54	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
12	20250403	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-85	5	-2.70	28355604	9278	133.80	3120	3120	3000	4085	2205	3145	3056.22	-242	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	368	-1.40	0.44	12	0.08	-2189.00	6893.00	9300	20240605	-67.10	3000	20250403	2.00	5880	-47.96	20250102	3000	2.00	20250403	6480	-52.78	20241230	520	488.46	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
13	20250403	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-90	5	-2.86	28135064	9206	132.77	3120	3120	3000	4085	2205	3145	3056.17	-204	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	367	-1.40	0.44	12	0.08	-2189.00	6893.00	9300	20240605	-67.15	3000	20250403	1.83	5880	-48.04	20250102	3000	1.83	20250403	6480	-52.85	20241230	520	487.50	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
14	20250403	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-80	5	-2.54	24622420	8057	116.20	3120	3120	3000	4085	2205	3145	3056.03	-107	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	369	-1.40	0.44	12	0.07	-2189.00	6893.00	9300	20240605	-67.04	3000	20250403	2.17	5880	-47.87	20250102	3000	2.17	20250403	6480	-52.70	20241230	520	489.42	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
15	20250403	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-80	5	-2.54	23758675	7775	112.13	3120	3120	3000	4085	2205	3145	3055.78	70	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	369	-1.40	0.44	12	0.06	-2189.00	6893.00	9300	20240605	-67.04	3000	20250403	2.17	5880	-47.87	20250102	3000	2.17	20250403	6480	-52.70	20241230	520	489.42	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
16	20250403	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-55	5	-1.75	16254225	5318	76.69	3120	3120	3000	4085	2205	3145	3056.45	-670	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	372	-1.41	0.45	12	0.04	-2189.00	6893.00	9300	20240605	-66.77	3000	20250403	3.00	5880	-47.45	20250102	3000	3.00	20250403	6480	-52.31	20241230	520	494.23	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
17	20250403	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-35	5	-1.11	1139340	366	5.28	3120	3120	3100	4085	2205	3145	3112.95	50	3215	3180	3135	3100	3055	3157	3077	120	940	1000	2070	5	1	12025023	374	-1.42	0.45	12	0.00	-2189.00	6893.00	9300	20240605	-66.56	3030	20250331	2.64	5880	-47.11	20250102	3030	2.64	20250331	6480	-52.01	20241230	520	498.08	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
18	20250402	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	20	2	0.64	21642493	6918	72.25	3170	3170	3090	4060	2190	3125	3128.43	-159	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	378	-1.44	0.46	12	0.06	-2189.00	6893.00	9300	20240605	-66.18	3030	20250331	3.80	5880	-46.51	20250102	3030	3.80	20250331	6480	-51.47	20241230	520	504.81	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
19	20250402	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	5	2	0.16	21173883	6769	70.69	3170	3170	3090	4060	2190	3125	3128.07	-95	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	376	-1.43	0.45	12	0.06	-2189.00	6893.00	9300	20240605	-66.34	3030	20250331	3.30	5880	-46.77	20250102	3030	3.30	20250331	6480	-51.70	20241230	520	501.92	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
20	20250402	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	25	2	0.80	19739423	6312	65.92	3170	3170	3090	4060	2190	3125	3127.29	-187	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	379	-1.44	0.46	12	0.05	-2189.00	6893.00	9300	20240605	-66.13	3030	20250331	3.96	5880	-46.43	20250102	3030	3.96	20250331	6480	-51.39	20241230	520	505.77	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
21	20250402	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	25	2	0.80	18620748	5954	62.18	3170	3170	3090	4060	2190	3125	3127.44	-231	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	379	-1.44	0.46	12	0.05	-2189.00	6893.00	9300	20240605	-66.13	3030	20250331	3.96	5880	-46.43	20250102	3030	3.96	20250331	6480	-51.39	20241230	520	505.77	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
22	20250402	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	20	2	0.64	12929738	4146	43.30	3170	3170	3090	4060	2190	3125	3118.61	-266	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	378	-1.44	0.46	12	0.03	-2189.00	6893.00	9300	20240605	-66.18	3030	20250331	3.80	5880	-46.51	20250102	3030	3.80	20250331	6480	-51.47	20241230	520	504.81	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
23	20250402	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	5	2	0.16	9079470	2920	30.50	3170	3170	3090	4060	2190	3125	3109.41	198	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	376	-1.43	0.45	12	0.02	-2189.00	6893.00	9300	20240605	-66.34	3030	20250331	3.30	5880	-46.77	20250102	3030	3.30	20250331	6480	-51.70	20241230	520	501.92	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
24	20250402	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-30	5	-0.96	5649530	1813	18.93	3170	3170	3095	4060	2190	3125	3116.12	245	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	372	-1.41	0.45	12	0.02	-2189.00	6893.00	9300	20240605	-66.72	3030	20250331	2.15	5880	-47.36	20250102	3030	2.15	20250331	6480	-52.24	20241230	520	495.19	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
25	20250402	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	30	2	0.96	240305	76	0.79	3170	3170	3140	4060	2190	3125	3161.91	-16	3215	3170	3115	3070	3015	3192	3092	120	935	1000	2060	5	1	12025023	379	-1.44	0.46	12	0.00	-2189.00	6893.00	9300	20240605	-66.08	3030	20250331	4.13	5880	-46.34	20250102	3030	4.13	20250331	6480	-51.31	20241230	520	506.73	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
26	20250401	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	55	2	1.79	29816585	9575	41.91	3070	3160	3060	3990	2150	3070	3114.00	1254	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	376	-1.43	0.45	12	0.08	-2189.00	6893.00	9300	20240605	-66.40	3030	20250331	3.14	5880	-46.85	20250102	3030	3.14	20250331	6480	-51.77	20241230	520	500.96	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
27	20250401	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	65	2	2.12	25518900	8205	35.92	3070	3160	3060	3990	2150	3070	3110.16	1139	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	377	-1.43	0.45	12	0.07	-2189.00	6893.00	9300	20240605	-66.29	3030	20250331	3.47	5880	-46.68	20250102	3030	3.47	20250331	6480	-51.62	20241230	520	502.88	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
28	20250401	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	55	2	1.79	18985755	6119	26.78	3070	3160	3060	3990	2150	3070	3102.75	810	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	376	-1.43	0.45	12	0.05	-2189.00	6893.00	9300	20240605	-66.40	3030	20250331	3.14	5880	-46.85	20250102	3030	3.14	20250331	6480	-51.77	20241230	520	500.96	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
29	20250401	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	45	2	1.47	16174295	5219	22.85	3070	3160	3060	3990	2150	3070	3099.12	724	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	375	-1.42	0.45	12	0.04	-2189.00	6893.00	9300	20240605	-66.51	3030	20250331	2.81	5880	-47.02	20250102	3030	2.81	20250331	6480	-51.93	20241230	520	499.04	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
30	20250401	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	50	2	1.63	14160025	4574	20.02	3070	3160	3060	3990	2150	3070	3095.76	740	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	375	-1.43	0.45	12	0.04	-2189.00	6893.00	9300	20240605	-66.45	3030	20250331	2.97	5880	-46.94	20250102	3030	2.97	20250331	6480	-51.85	20241230	520	500.00	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
31	20250401	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	40	2	1.30	12095680	3913	17.13	3070	3160	3060	3990	2150	3070	3091.15	861	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	374	-1.42	0.45	12	0.03	-2189.00	6893.00	9300	20240605	-66.56	3030	20250331	2.64	5880	-47.11	20250102	3030	2.64	20250331	6480	-52.01	20241230	520	498.08	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
32	20250401	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	20	2	0.65	2723050	885	3.87	3070	3160	3060	3990	2150	3070	3076.89	-12	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	372	-1.41	0.45	12	0.01	-2189.00	6893.00	9300	20240605	-66.77	3030	20250331	1.98	5880	-47.45	20250102	3030	1.98	20250331	6480	-52.31	20241230	520	494.23	20241125	1.10	Y	200230	1000	120 억	N	N	N	N
33	20250401	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	60	2	1.95	1878900	612	2.68	3070	3160	3060	3990	2150	3070	3070.10	64	3116	3092	3061	3037	3006	3105	3050	120	920	1000	2020	5	1	12025023	376	-1.43	0.45	12	0.01	-2189.00	6893.00	9300	20240605	-66.34	3030	20250331	3.30	5880	-46.77	20250102	3030	3.30	20250331	6480	-51.70	20241230	520	501.92	20241125	1.10	Y	200230	1000	120 억	N	N	N	N

14 KiB Raw Blame History

14 KiB

Raw Blame History