KissMeData/024120/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	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	20250403	160327	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3430	85	2	2.54	259362769	77638	70.52	3335	3430	3230	4345	2345	3345	3340.47	5.85	-4452	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	394	13.40	0.33	12	0.68	256.00	10346.00	5210	20240430	-34.17	2840	20241209	20.77	4120	-16.75	20250326	2970	15.49	20250204	5210	-34.17	20240430	2840	20.77	20241209	1.38	Y	024120	500	57 억	672520	N	N	4193	N	N
3	20250403	150330	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3390	45	2	1.35	194038414	58490	53.12	3335	3390	3230	4345	2345	3345	3317.34	5.85	151	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	390	13.24	0.33	12	0.51	256.00	10346.00	5210	20240430	-34.93	2840	20241209	19.37	4120	-17.72	20250326	2970	14.14	20250204	5210	-34.93	20240430	2840	19.37	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
4	20250403	140329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3375	30	2	0.90	156679104	47418	43.07	3335	3375	3230	4345	2345	3345	3303.99	5.85	1818	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	388	13.18	0.33	12	0.41	256.00	10346.00	5210	20240430	-35.22	2840	20241209	18.84	4120	-18.08	20250326	2970	13.64	20250204	5210	-35.22	20240430	2840	18.84	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
5	20250403	130329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3315	-30	5	-0.90	131734984	39961	36.30	3335	3335	3230	4345	2345	3345	3296.27	5.85	3829	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	381	12.95	0.32	12	0.35	256.00	10346.00	5210	20240430	-36.37	2840	20241209	16.73	4120	-19.54	20250326	2970	11.62	20250204	5210	-36.37	20240430	2840	16.73	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
6	20250403	120329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	-40	5	-1.20	127173633	38584	35.04	3335	3335	3230	4345	2345	3345	3295.69	5.85	3926	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	380	12.91	0.32	12	0.34	256.00	10346.00	5210	20240430	-36.56	2840	20241209	16.37	4120	-19.78	20250326	2970	11.28	20250204	5210	-36.56	20240430	2840	16.37	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
7	20250403	110329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	-40	5	-1.20	108398838	32917	29.90	3335	3335	3230	4345	2345	3345	3292.68	5.85	3368	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	380	12.91	0.32	12	0.29	256.00	10346.00	5210	20240430	-36.56	2840	20241209	16.37	4120	-19.78	20250326	2970	11.28	20250204	5210	-36.56	20240430	2840	16.37	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
8	20250403	100329	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3325	-20	5	-0.60	90030530	27348	24.84	3335	3335	3230	4345	2345	3345	3291.53	5.85	2705	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	382	12.99	0.32	12	0.24	256.00	10346.00	5210	20240430	-36.18	2840	20241209	17.08	4120	-19.30	20250326	2970	11.95	20250204	5210	-36.18	20240430	2840	17.08	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
9	20250403	090331	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3270	-75	5	-2.24	26672840	8097	7.35	3335	3335	3230	4345	2345	3345	3292.48	5.85	-1888	3538	3441	3363	3266	3188	3490	3315	58	1000	500	2200	5	1	11500000	376	12.77	0.32	12	0.07	256.00	10346.00	5210	20240430	-37.24	2840	20241209	15.14	4120	-20.63	20250326	2970	10.10	20250204	5210	-37.24	20240430	2840	15.14	20241209	1.38	Y	024120	500	57 억	672520	N	N	1933	N	N
10	20250402	160322	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3345	40	2	1.21	360301579	107442	92.00	3305	3460	3285	4295	2315	3305	3353.47	5.80	2073	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	385	13.07	0.32	12	0.93	256.00	10346.00	5210	20240430	-35.80	2840	20241209	17.78	4120	-18.81	20250326	2970	12.63	20250204	5210	-35.80	20240430	2840	17.78	20241209	1.37	Y	024120	500	57 억	667275	N	N	1933	N	N
11	20250402	150323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3335	30	2	0.91	328916299	98045	83.95	3305	3460	3285	4295	2315	3305	3354.75	5.80	2381	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	384	13.03	0.32	12	0.85	256.00	10346.00	5210	20240430	-35.99	2840	20241209	17.43	4120	-19.05	20250326	2970	12.29	20250204	5210	-35.99	20240430	2840	17.43	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
12	20250402	140324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3370	65	2	1.97	271699165	80956	69.32	3305	3460	3285	4295	2315	3305	3356.13	5.80	5707	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	388	13.16	0.33	12	0.70	256.00	10346.00	5210	20240430	-35.32	2840	20241209	18.66	4120	-18.20	20250326	2970	13.47	20250204	5210	-35.32	20240430	2840	18.66	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
13	20250402	130325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3370	65	2	1.97	237030980	70626	60.48	3305	3460	3285	4295	2315	3305	3356.14	5.80	4916	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	388	13.16	0.33	12	0.61	256.00	10346.00	5210	20240430	-35.32	2840	20241209	18.66	4120	-18.20	20250326	2970	13.47	20250204	5210	-35.32	20240430	2840	18.66	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
14	20250402	120324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3360	55	2	1.66	207059115	61714	52.84	3305	3460	3285	4295	2315	3305	3355.14	5.80	3612	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	386	13.12	0.32	12	0.54	256.00	10346.00	5210	20240430	-35.51	2840	20241209	18.31	4120	-18.45	20250326	2970	13.13	20250204	5210	-35.51	20240430	2840	18.31	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
15	20250402	110323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3340	35	2	1.06	81294760	24587	21.05	3305	3345	3285	4295	2315	3305	3306.41	5.80	3318	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	384	13.05	0.32	12	0.21	256.00	10346.00	5210	20240430	-35.89	2840	20241209	17.61	4120	-18.93	20250326	2970	12.46	20250204	5210	-35.89	20240430	2840	17.61	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
16	20250402	100323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3300	-5	5	-0.15	49033325	14841	12.71	3305	3345	3290	4295	2315	3305	3303.91	5.80	3443	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	380	12.89	0.32	12	0.13	256.00	10346.00	5210	20240430	-36.66	2840	20241209	16.20	4120	-19.90	20250326	2970	11.11	20250204	5210	-36.66	20240430	2840	16.20	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
17	20250402	090325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3310	5	2	0.15	22620315	6844	5.86	3305	3345	3300	4295	2315	3305	3305.13	5.80	5579	3405	3355	3315	3265	3225	3335	3245	58	990	500	2180	5	1	11500000	381	12.93	0.32	12	0.06	256.00	10346.00	5210	20240430	-36.47	2840	20241209	16.55	4120	-19.66	20250326	2970	11.45	20250204	5210	-36.47	20240430	2840	16.55	20241209	1.37	Y	024120	500	57 억	667275	N	N	0	N	N
18	20250401	160325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3305	30	2	0.92	382553807	115601	93.02	3365	3365	3275	4255	2295	3275	3309.26	5.92	-12991	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	380	12.91	0.32	12	1.01	256.00	10346.00	5210	20240430	-36.56	2840	20241209	16.37	4120	-19.78	20250326	2970	11.28	20250204	5210	-36.56	20240430	2840	16.37	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
19	20250401	150326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3315	40	2	1.22	342558277	103490	83.28	3365	3365	3275	4255	2295	3275	3310.06	5.92	-13212	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	381	12.95	0.32	12	0.90	256.00	10346.00	5210	20240430	-36.37	2840	20241209	16.73	4120	-19.54	20250326	2970	11.62	20250204	5210	-36.37	20240430	2840	16.73	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
20	20250401	140325	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3330	55	2	1.68	321746457	97227	78.24	3365	3365	3275	4255	2295	3275	3309.23	5.92	-12903	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	383	13.01	0.32	12	0.85	256.00	10346.00	5210	20240430	-36.08	2840	20241209	17.25	4120	-19.17	20250326	2970	12.12	20250204	5210	-36.08	20240430	2840	17.25	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
21	20250401	130326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3320	45	2	1.37	289551587	87524	70.43	3365	3365	3275	4255	2295	3275	3308.25	5.92	-12150	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	382	12.97	0.32	12	0.76	256.00	10346.00	5210	20240430	-36.28	2840	20241209	16.90	4120	-19.42	20250326	2970	11.78	20250204	5210	-36.28	20240430	2840	16.90	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
22	20250401	120326	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3325	50	2	1.53	262224672	79285	63.80	3365	3365	3275	4255	2295	3275	3307.37	5.92	-12176	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	382	12.99	0.32	12	0.69	256.00	10346.00	5210	20240430	-36.18	2840	20241209	17.08	4120	-19.30	20250326	2970	11.95	20250204	5210	-36.18	20240430	2840	17.08	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
23	20250401	110324	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3290	15	2	0.46	227344327	68759	55.33	3365	3365	3275	4255	2295	3275	3306.39	5.92	-12736	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	378	12.85	0.32	12	0.60	256.00	10346.00	5210	20240430	-36.85	2840	20241209	15.85	4120	-20.15	20250326	2970	10.77	20250204	5210	-36.85	20240430	2840	15.85	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
24	20250401	100321	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3280	5	2	0.15	172842682	52259	42.05	3365	3365	3275	4255	2295	3275	3307.42	5.92	-12356	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	377	12.81	0.32	12	0.45	256.00	10346.00	5210	20240430	-37.04	2840	20241209	15.49	4120	-20.39	20250326	2970	10.44	20250204	5210	-37.04	20240430	2840	15.49	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N
25	20250401	090323	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3315	40	2	1.22	44257175	13293	10.70	3365	3365	3295	4255	2295	3275	3329.36	5.92	-3825	3381	3327	3256	3202	3131	3355	3230	58	980	500	2160	5	1	11500000	381	12.95	0.32	12	0.12	256.00	10346.00	5210	20240430	-36.37	2840	20241209	16.73	4120	-19.54	20250326	2970	11.62	20250204	5210	-36.37	20240430	2840	16.73	20241209	1.25	Y	024120	500	57 억	680266	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History