KissMeData/033160/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	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-30	5	-0.44	299486940	44108	88.33	6610	7000	6610	8910	4810	6860	6789.72	3.56	-1413	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1507	-5.61	0.43	12	0.20	-1218.00	16036.00	15000	20240326	-54.47	5340	20241210	27.90	11000	-37.91	20250203	6440	6.06	20250102	13770	-50.40	20240403	5340	27.90	20241210	4.05	Y	033160	500	110 억	784899	N	N	6554	N	N
3	20250403	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-100	5	-1.46	275866230	40632	81.37	6610	7000	6610	8910	4810	6860	6789.38	3.56	-931	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1492	-5.55	0.42	12	0.18	-1218.00	16036.00	15000	20240326	-54.93	5340	20241210	26.59	11000	-38.55	20250203	6440	4.97	20250102	13770	-50.91	20240403	5340	26.59	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
4	20250403	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-50	5	-0.73	236179010	34780	69.65	6610	7000	6610	8910	4810	6860	6790.66	3.56	-473	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1503	-5.59	0.42	12	0.16	-1218.00	16036.00	15000	20240326	-54.60	5340	20241210	27.53	11000	-38.09	20250203	6440	5.75	20250102	13770	-50.54	20240403	5340	27.53	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
5	20250403	130355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-40	5	-0.58	220148670	32426	64.94	6610	7000	6610	8910	4810	6860	6789.26	3.56	-732	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1505	-5.60	0.43	12	0.15	-1218.00	16036.00	15000	20240326	-54.53	5340	20241210	27.72	11000	-38.00	20250203	6440	5.90	20250102	13770	-50.47	20240403	5340	27.72	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
6	20250403	120354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-50	5	-0.73	191700350	28246	56.57	6610	7000	6610	8910	4810	6860	6786.81	3.56	264	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1503	-5.59	0.42	12	0.13	-1218.00	16036.00	15000	20240326	-54.60	5340	20241210	27.53	11000	-38.09	20250203	6440	5.75	20250102	13770	-50.54	20240403	5340	27.53	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
7	20250403	110355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-70	5	-1.02	111270670	16548	33.14	6610	6800	6610	8910	4810	6860	6724.12	3.56	1683	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1498	-5.57	0.42	12	0.07	-1218.00	16036.00	15000	20240326	-54.73	5340	20241210	27.15	11000	-38.27	20250203	6440	5.43	20250102	13770	-50.69	20240403	5340	27.15	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
8	20250403	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	-100	5	-1.46	75101910	11193	22.42	6610	6800	6610	8910	4810	6860	6709.72	3.56	2659	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1492	-5.55	0.42	12	0.05	-1218.00	16036.00	15000	20240326	-54.93	5340	20241210	26.59	11000	-38.55	20250203	6440	4.97	20250102	13770	-50.91	20240403	5340	26.59	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
9	20250403	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-230	5	-3.35	22008830	3320	6.65	6610	6720	6610	8910	4810	6860	6629.17	3.56	121	7213	7036	6913	6736	6613	6975	6675	110	2050	500	4930	10	1	22066331	1463	-5.44	0.41	12	0.02	-1218.00	16036.00	15000	20240326	-55.80	5340	20241210	24.16	11000	-39.73	20250203	6440	2.95	20250102	13770	-51.85	20240403	5340	24.16	20241210	4.05	Y	033160	500	110 억	784899	N	N	1743	N	N
10	20250402	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-160	5	-2.28	344284640	49934	59.04	7050	7090	6790	9120	4920	7020	6894.79	3.61	-12511	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1514	-5.63	0.43	12	0.23	-1218.00	16036.00	15000	20240326	-54.27	5340	20241210	28.46	11000	-37.64	20250203	6440	6.52	20250102	14280	-51.96	20240402	5340	28.46	20241210	4.15	Y	033160	500	110 억	797464	N	N	1743	N	N
11	20250402	150348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-190	5	-2.71	328235530	47593	56.27	7050	7090	6790	9120	4920	7020	6896.72	3.61	-12103	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1507	-5.61	0.43	12	0.22	-1218.00	16036.00	15000	20240326	-54.47	5340	20241210	27.90	11000	-37.91	20250203	6440	6.06	20250102	14280	-52.17	20240402	5340	27.90	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
12	20250402	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-150	5	-2.14	287706050	41665	49.26	7050	7090	6790	9120	4920	7020	6905.22	3.61	-11542	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1516	-5.64	0.43	12	0.19	-1218.00	16036.00	15000	20240326	-54.20	5340	20241210	28.65	11000	-37.55	20250203	6440	6.68	20250102	14280	-51.89	20240402	5340	28.65	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
13	20250402	130350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	233841550	33854	40.03	7050	7090	6790	9120	4920	7020	6907.35	3.61	-15011	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1523	-5.67	0.43	12	0.15	-1218.00	16036.00	15000	20240326	-54.00	5340	20241210	29.21	11000	-37.27	20250203	6440	7.14	20250102	14280	-51.68	20240402	5340	29.21	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
14	20250402	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-130	5	-1.85	218237500	31581	37.34	7050	7090	6790	9120	4920	7020	6910.40	3.61	-15539	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1520	-5.66	0.43	12	0.14	-1218.00	16036.00	15000	20240326	-54.07	5340	20241210	29.03	11000	-37.36	20250203	6440	6.99	20250102	14280	-51.75	20240402	5340	29.03	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
15	20250402	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-60	5	-0.85	196716770	28457	33.64	7050	7090	6790	9120	4920	7020	6912.77	3.61	-15959	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1536	-5.71	0.43	12	0.13	-1218.00	16036.00	15000	20240326	-53.60	5340	20241210	30.34	11000	-36.73	20250203	6440	8.07	20250102	14280	-51.26	20240402	5340	30.34	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
16	20250402	100348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-110	5	-1.57	127334000	18354	21.70	7050	7090	6880	9120	4920	7020	6937.67	3.61	-15304	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1525	-5.67	0.43	12	0.08	-1218.00	16036.00	15000	20240326	-53.93	5340	20241210	29.40	11000	-37.18	20250203	6440	7.30	20250102	14280	-51.61	20240402	5340	29.40	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
17	20250402	090350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	0	3	0.00	8522470	1209	1.43	7050	7090	7020	9120	4920	7020	7049.19	3.61	-575	7233	7126	6983	6876	6733	7180	6930	110	2100	500	5050	10	1	22066331	1549	-5.76	0.44	12	0.01	-1218.00	16036.00	15000	20240326	-53.20	5340	20241210	31.46	11000	-36.18	20250203	6440	9.01	20250102	14280	-50.84	20240402	5340	31.46	20241210	4.15	Y	033160	500	110 억	797464	N	N	0	N	N
18	20250401	160350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	130	2	1.89	590024040	84582	95.74	6900	7090	6840	8950	4830	6890	6976.25	3.51	23039	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1549	-4.40	0.40	12	0.38	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	11000	-36.18	20250203	6440	9.01	20250102	14330	-51.01	20240401	5340	31.46	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
19	20250401	150351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	110	2	1.60	566275810	81179	91.89	6900	7090	6840	8950	4830	6890	6976.15	3.51	22399	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1545	-4.38	0.40	12	0.37	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	11000	-36.36	20250203	6440	8.70	20250102	14330	-51.15	20240401	5340	31.09	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
20	20250401	140350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	130	2	1.89	506895500	72645	82.23	6900	7090	6840	8950	4830	6890	6978.29	3.51	18829	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1549	-4.40	0.40	12	0.33	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	11000	-36.18	20250203	6440	9.01	20250102	14330	-51.01	20240401	5340	31.46	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
21	20250401	130351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	140	2	2.03	488670020	70052	79.29	6900	7090	6840	8950	4830	6890	6976.41	3.51	18443	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1551	-4.40	0.40	12	0.32	-1597.00	17422.00	15000	20240326	-53.13	5340	20241210	31.65	11000	-36.09	20250203	6440	9.16	20250102	14330	-50.94	20240401	5340	31.65	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
22	20250401	120351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	110	2	1.60	461653130	66203	74.94	6900	7090	6840	8950	4830	6890	6973.90	3.51	19449	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1545	-4.38	0.40	12	0.30	-1597.00	17422.00	15000	20240326	-53.33	5340	20241210	31.09	11000	-36.36	20250203	6440	8.70	20250102	14330	-51.15	20240401	5340	31.09	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
23	20250401	110349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	130	2	1.89	375473460	53936	61.05	6900	7090	6840	8950	4830	6890	6962.10	3.51	14895	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1549	-4.40	0.40	12	0.24	-1597.00	17422.00	15000	20240326	-53.20	5340	20241210	31.46	11000	-36.18	20250203	6440	9.01	20250102	14330	-51.01	20240401	5340	31.46	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
24	20250401	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	50	2	0.73	202392610	29037	32.87	6900	7090	6890	8950	4830	6890	6971.50	3.51	-948	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1531	-4.35	0.40	12	0.13	-1597.00	17422.00	15000	20240326	-53.73	5340	20241210	29.96	11000	-36.91	20250203	6440	7.76	20250102	14330	-51.57	20240401	5340	29.96	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N
25	20250401	090347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	60	2	0.87	123345130	17706	20.04	6900	7090	6900	8950	4830	6890	6968.40	3.51	-3191	7410	7150	6990	6730	6570	7070	6650	110	2060	500	4960	10	1	22066331	1534	-4.35	0.40	12	0.08	-1597.00	17422.00	15000	20240326	-53.67	5340	20241210	30.15	11000	-36.82	20250203	6440	7.92	20250102	14330	-51.50	20240401	5340	30.15	20241210	4.18	Y	033160	500	110 억	774425	N	N	500	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History