KissMeData/005160/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

12 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160157	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3480	-80	5	-2.25	270835375	76979	129.06	3560	3590	3460	4625	2495	3560	3518.60	5.02	3029	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1888	-30.00	0.47	12	0.14	-116.00	7371.00	10500	20240326	-66.86	3460	20250403	0.58	4780	-27.20	20250115	3460	0.58	20250403	9490	-63.33	20240403	3460	0.58	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	4375	N	N
3	20250403	150158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3480	-80	5	-2.25	230762520	65447	109.73	3560	3590	3475	4625	2495	3560	3525.94	5.02	3172	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1888	-30.00	0.47	12	0.12	-116.00	7371.00	10500	20240326	-66.86	3475	20250403	0.14	4780	-27.20	20250115	3475	0.14	20250403	9490	-63.33	20240403	3475	0.14	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
4	20250403	140158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3530	-30	5	-0.84	184632397	52264	87.62	3560	3590	3475	4625	2495	3560	3532.69	5.02	3855	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1915	-30.43	0.48	12	0.10	-116.00	7371.00	10500	20240326	-66.38	3475	20250403	1.58	4780	-26.15	20250115	3475	1.58	20250403	9490	-62.80	20240403	3475	1.58	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
5	20250403	130158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3535	-25	5	-0.70	162167817	45916	76.98	3560	3590	3475	4625	2495	3560	3531.84	5.02	4138	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1918	-30.47	0.48	12	0.08	-116.00	7371.00	10500	20240326	-66.33	3475	20250403	1.73	4780	-26.05	20250115	3475	1.73	20250403	9490	-62.75	20240403	3475	1.73	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
6	20250403	120158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3540	-20	5	-0.56	147548152	41781	70.05	3560	3590	3475	4625	2495	3560	3531.47	5.02	5957	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1920	-30.52	0.48	12	0.08	-116.00	7371.00	10500	20240326	-66.29	3475	20250403	1.87	4780	-25.94	20250115	3475	1.87	20250403	9490	-62.70	20240403	3475	1.87	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
7	20250403	110157	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3565	5	2	0.14	135294992	38336	64.27	3560	3590	3475	4625	2495	3560	3529.19	5.02	5561	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1934	-30.73	0.48	12	0.07	-116.00	7371.00	10500	20240326	-66.05	3475	20250403	2.59	4780	-25.42	20250115	3475	2.59	20250403	9490	-62.43	20240403	3475	2.59	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
8	20250403	100158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3550	-10	5	-0.28	112303532	31861	53.42	3560	3590	3475	4625	2495	3560	3524.80	5.02	8431	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1926	-30.60	0.48	12	0.06	-116.00	7371.00	10500	20240326	-66.19	3475	20250403	2.16	4780	-25.73	20250115	3475	2.16	20250403	9490	-62.59	20240403	3475	2.16	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
9	20250403	090158	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3520	-40	5	-1.12	17568650	4990	8.37	3560	3560	3480	4625	2495	3560	3520.77	5.02	-3527	3803	3681	3618	3496	3433	3650	3465	542	1065	1000	2490	5	1	54244482	1909	-30.34	0.48	12	0.01	-116.00	7371.00	10500	20240326	-66.48	3480	20250403	1.15	4780	-26.36	20250115	3480	1.15	20250403	9490	-62.91	20240403	3480	1.15	20250403	1.57	Y	005160	1000	542 억	2720914	N	N	820	N	N
10	20250402	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-170	5	-4.56	212435199	58875	61.68	3700	3740	3555	4845	2615	3730	3608.25	5.04	-12381	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1931	-30.69	0.48	12	0.11	-116.00	7371.00	10500	20240326	-66.10	3525	20250331	0.99	4780	-25.52	20250115	3525	0.99	20250331	9490	-62.49	20240403	3525	0.99	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	820	N	N
11	20250402	150155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-155	5	-4.16	174891419	48333	50.63	3700	3740	3575	4845	2615	3730	3618.47	5.04	-12018	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1939	-30.82	0.49	12	0.09	-116.00	7371.00	10500	20240326	-65.95	3525	20250331	1.42	4780	-25.21	20250115	3525	1.42	20250331	9490	-62.33	20240403	3525	1.42	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
12	20250402	140155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-130	5	-3.49	156581782	43222	45.28	3700	3740	3585	4845	2615	3730	3622.73	5.04	-11552	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1953	-31.03	0.49	12	0.08	-116.00	7371.00	10500	20240326	-65.71	3525	20250331	2.13	4780	-24.69	20250115	3525	2.13	20250331	9490	-62.07	20240403	3525	2.13	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
13	20250402	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	-125	5	-3.35	107320335	29528	30.93	3700	3740	3590	4845	2615	3730	3634.53	5.04	-6078	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1956	-31.08	0.49	12	0.05	-116.00	7371.00	10500	20240326	-65.67	3525	20250331	2.27	4780	-24.58	20250115	3525	2.27	20250331	9490	-62.01	20240403	3525	2.27	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
14	20250402	120156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-100	5	-2.68	103273635	28408	29.76	3700	3740	3590	4845	2615	3730	3635.37	5.04	-5770	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1969	-31.29	0.49	12	0.05	-116.00	7371.00	10500	20240326	-65.43	3525	20250331	2.98	4780	-24.06	20250115	3525	2.98	20250331	9490	-61.75	20240403	3525	2.98	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
15	20250402	110156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-85	5	-2.28	71972800	19744	20.68	3700	3740	3610	4845	2615	3730	3645.30	5.04	-5190	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1977	-31.42	0.49	12	0.04	-116.00	7371.00	10500	20240326	-65.29	3525	20250331	3.40	4780	-23.74	20250115	3525	3.40	20250331	9490	-61.59	20240403	3525	3.40	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
16	20250402	100154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-100	5	-2.68	39575045	10807	11.32	3700	3740	3630	4845	2615	3730	3661.98	5.04	-5822	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1969	-31.29	0.49	12	0.02	-116.00	7371.00	10500	20240326	-65.43	3525	20250331	2.98	4780	-24.06	20250115	3525	2.98	20250331	9490	-61.75	20240403	3525	2.98	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
17	20250402	090156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	-45	5	-1.21	1364100	368	0.39	3700	3740	3685	4845	2615	3730	3706.79	5.04	28	3876	3802	3666	3592	3456	3840	3630	542	1115	1000	2610	5	1	54244482	1999	-31.77	0.50	12	0.00	-116.00	7371.00	10500	20240326	-64.90	3525	20250331	4.54	4780	-22.91	20250115	3525	4.54	20250331	9490	-61.17	20240403	3525	4.54	20250331	1.57	Y	005160	1000	542 억	2732295	N	N	98	N	N
18	20250401	160156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	205	2	5.82	349005300	95454	59.02	3535	3740	3530	4580	2470	3525	3655.95	5.00	18522	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2023	-32.16	0.51	12	0.18	-116.00	7371.00	10500	20240326	-64.48	3525	20250331	5.82	4780	-21.97	20250115	3525	5.82	20250331	9490	-60.70	20240403	3525	5.82	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	98	N	N
19	20250401	150157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	170	2	4.82	320867360	87898	54.35	3535	3740	3530	4580	2470	3525	3650.45	5.00	19984	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2004	-31.85	0.50	12	0.16	-116.00	7371.00	10500	20240326	-64.81	3525	20250331	4.82	4780	-22.70	20250115	3525	4.82	20250331	9490	-61.06	20240403	3525	4.82	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
20	20250401	140156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	185	2	5.25	293571065	80533	49.79	3535	3740	3530	4580	2470	3525	3645.35	5.00	18839	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2012	-31.98	0.50	12	0.15	-116.00	7371.00	10500	20240326	-64.67	3525	20250331	5.25	4780	-22.38	20250115	3525	5.25	20250331	9490	-60.91	20240403	3525	5.25	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
21	20250401	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	175	2	4.96	270052997	74165	45.86	3535	3740	3530	4580	2470	3525	3641.25	5.00	17698	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2007	-31.90	0.50	12	0.14	-116.00	7371.00	10500	20240326	-64.76	3525	20250331	4.96	4780	-22.59	20250115	3525	4.96	20250331	9490	-61.01	20240403	3525	4.96	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
22	20250401	120157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	185	2	5.25	252373020	69404	42.91	3535	3720	3530	4580	2470	3525	3636.29	5.00	16769	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2012	-31.98	0.50	12	0.13	-116.00	7371.00	10500	20240326	-64.67	3525	20250331	5.25	4780	-22.38	20250115	3525	5.25	20250331	9490	-60.91	20240403	3525	5.25	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
23	20250401	110156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	165	2	4.68	214233490	59090	36.54	3535	3690	3530	4580	2470	3525	3625.55	5.00	14447	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	2002	-31.81	0.50	12	0.11	-116.00	7371.00	10500	20240326	-64.86	3525	20250331	4.68	4780	-22.80	20250115	3525	4.68	20250331	9490	-61.12	20240403	3525	4.68	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
24	20250401	100155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	65	2	1.84	148854785	41218	25.48	3535	3650	3530	4580	2470	3525	3611.40	5.00	2804	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	1947	-30.95	0.49	12	0.08	-116.00	7371.00	10500	20240326	-65.81	3525	20250331	1.84	4780	-24.90	20250115	3525	1.84	20250331	9490	-62.17	20240403	3525	1.84	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N
25	20250401	090155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	100	2	2.84	31766985	8835	5.46	3535	3645	3535	4580	2470	3525	3595.58	5.00	3061	3758	3641	3583	3466	3408	3612	3437	542	1055	1000	2460	5	1	54244482	1966	-31.25	0.49	12	0.02	-116.00	7371.00	10500	20240326	-65.48	3525	20250331	2.84	4780	-24.16	20250115	3525	2.84	20250331	9490	-61.80	20240403	3525	2.84	20250331	1.58	Y	005160	1000	542 억	2714124	N	N	1165	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History