KissMeData/039340/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160421	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	30	2	0.50	136477580	22776	135.87	5960	6020	5960	7780	4200	5990	5992.17	3.25	1896	1896	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1385	16.40	0.75	12	0.10	367.00	8056.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.08	Y	039340	500	115 억	366668	N	N	0	N	N
3	20250403	150424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6020	30	2	0.50	135827570	22668	135.23	5960	6020	5960	7780	4200	5990	5992.04	3.25	1881	1881	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1385	16.40	0.75	12	0.10	367.00	8056.00	6760	20240405	-10.95	4930	20240805	22.11	6330	-4.90	20250102	5370	12.10	20250220	6760	-10.95	20240405	4930	22.11	20240805	0.08	Y	039340	500	115 억	366653	N	N	0	N	N
4	20250403	140424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	2023970	339	2.02	5960	5990	5960	7780	4200	5990	5970.41	3.24	130	-9	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364902	N	N	0	N	N
5	20250403	130424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	1976060	331	1.97	5960	5990	5960	7780	4200	5990	5969.97	3.24	183	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364955	N	N	0	N	N
6	20250403	120424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	1970070	330	1.97	5960	5990	5960	7780	4200	5990	5969.91	3.24	183	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364955	N	N	0	N	N
7	20250403	110424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	1922270	322	1.92	5960	5980	5960	7780	4200	5990	5969.78	3.24	-10	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.08	Y	039340	500	115 억	364762	N	N	0	N	N
8	20250403	100424	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	1898360	318	1.90	5960	5970	5960	7780	4200	5990	5969.69	3.24	-10	-10	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.08	Y	039340	500	115 억	364762	N	N	0	N	N
9	20250403	090426	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	0	0	0.00	0	0	0	7780	4200	5990	0.00	3.24	0	0	6110	6050	5990	5930	5870	6020	5900	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.08	Y	039340	500	115 억	364772	N	N	0	N	N
10	20250402	160416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	0	3	0.00	100329930	16763	66.35	6050	6050	5930	7780	4200	5990	5985.20	3.24	-444	-663	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1378	16.32	0.74	12	0.07	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.07	Y	039340	500	115 억	364772	N	N	0	N	N
11	20250402	150416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6010	20	2	0.33	99137920	16564	65.56	6050	6050	5930	7780	4200	5990	5985.14	3.24	-444	-663	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1382	16.38	0.75	12	0.07	367.00	8056.00	6760	20240405	-11.09	4930	20240805	21.91	6330	-5.06	20250102	5370	11.92	20250220	6760	-11.09	20240405	4930	21.91	20240805	0.07	Y	039340	500	115 억	364772	N	N	0	N	N
12	20250402	140417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-10	5	-0.17	26963960	4529	17.93	6050	6050	5930	7780	4200	5990	5953.62	3.23	-1712	-1931	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1375	16.29	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	363504	N	N	0	N	N
13	20250402	130418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	25561970	4294	17.00	6050	6050	5930	7780	4200	5990	5952.95	3.23	-1710	-1929	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363506	N	N	0	N	N
14	20250402	120417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	25227630	4238	16.77	6050	6050	5930	7780	4200	5990	5952.72	3.23	-1685	-1904	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363531	N	N	0	N	N
15	20250402	110416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5970	-20	5	-0.33	24099290	4049	16.03	6050	6050	5930	7780	4200	5990	5951.91	3.23	-1668	-1887	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1373	16.27	0.74	12	0.02	367.00	8056.00	6760	20240405	-11.69	4930	20240805	21.10	6330	-5.69	20250102	5370	11.17	20250220	6760	-11.69	20240405	4930	21.10	20240805	0.07	Y	039340	500	115 억	363548	N	N	0	N	N
16	20250402	100416	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5950	-40	5	-0.67	14451440	2425	9.60	6050	6050	5940	7780	4200	5990	5959.36	3.24	-322	-377	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1369	16.21	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.98	4930	20240805	20.69	6330	-6.00	20250102	5370	10.80	20250220	6760	-11.98	20240405	4930	20.69	20240805	0.07	Y	039340	500	115 억	364894	N	N	0	N	N
17	20250402	090418	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6050	60	2	1.00	30250	5	0.02	6050	6050	6050	7780	4200	5990	6050.00	3.24	100	0	6070	6030	6000	5960	5930	6015	5945	115	1790	500	4310	10	1	23000000	1392	16.49	0.75	12	0.00	367.00	8056.00	6760	20240405	-10.50	4930	20240805	22.72	6330	-4.42	20250102	5370	12.66	20250220	6760	-10.50	20240405	4930	22.72	20240805	0.07	Y	039340	500	115 억	365316	N	N	0	N	N
18	20250401	160419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5990	-40	5	-0.66	151322710	25264	104.57	6010	6040	5970	7830	4230	6030	5989.66	3.24	-1545	-1326	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1378	16.32	0.74	12	0.11	367.00	8056.00	6760	20240405	-11.39	4930	20240805	21.50	6330	-5.37	20250102	5370	11.55	20250220	6760	-11.39	20240405	4930	21.50	20240805	0.07	Y	039340	500	115 억	365216	N	N	31	N	N
19	20250401	150419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	149785310	25007	103.51	6010	6040	5970	7830	4230	6030	5989.74	3.24	-1499	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.11	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365262	N	N	31	N	N
20	20250401	140419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	20082810	3357	13.90	6010	6040	5970	7830	4230	6030	5982.37	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
21	20250401	130419	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	19945100	3334	13.80	6010	6040	5970	7830	4230	6030	5982.33	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
22	20250401	120420	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	19406900	3244	13.43	6010	6040	5970	7830	4230	6030	5982.40	3.24	-1113	-1113	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	365648	N	N	31	N	N
23	20250401	110417	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	12633000	2115	8.75	6010	6040	5970	7830	4230	6030	5973.05	3.24	-1723	-1723	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.01	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	365038	N	N	31	N	N
24	20250401	100413	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	5980	-50	5	-0.83	1312970	219	0.91	6010	6040	5980	7830	4230	6030	5995.30	3.25	-28	-28	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1375	16.29	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.54	4930	20240805	21.30	6330	-5.53	20250102	5370	11.36	20250220	6760	-11.54	20240405	4930	21.30	20240805	0.07	Y	039340	500	115 억	366733	N	N	31	N	N
25	20250401	090415	55	60.00	KOSDAQ	오락·문화	N	N	N	Y	60	N	6000	-30	5	-0.50	444790	74	0.31	6010	6040	6000	7830	4230	6030	6010.68	3.25	4	3	6090	6060	6010	5980	5930	6035	5955	115	1800	500	4340	10	1	23000000	1380	16.35	0.74	12	0.00	367.00	8056.00	6760	20240405	-11.24	4930	20240805	21.70	6330	-5.21	20250102	5370	11.73	20250220	6760	-11.24	20240405	4930	21.70	20240805	0.07	Y	039340	500	115 억	366765	N	N	31	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History