KissMeData/043370/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	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	160434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-180	5	-1.77	240040550	23883	63.86	10060	10190	9960	13230	7130	10180	10050.66	12.53	5682	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2100	3.39	0.26	12	0.11	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9800	2.04	20250203	14350	-30.31	20240617	9050	10.50	20241115	0.57	Y	043370	500	105 억	2631668	N	N	115	N	N
3	20250403	150437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-160	5	-1.57	224288920	22309	59.65	10060	10190	9960	13230	7130	10180	10053.71	12.53	6335	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2104	3.40	0.26	12	0.11	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
4	20250403	140437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	193154540	19206	51.35	10060	10190	9960	13230	7130	10180	10056.96	12.53	5964	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2113	3.41	0.26	12	0.09	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
5	20250403	130437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	175963350	17499	46.79	10060	10190	9960	13230	7130	10180	10055.59	12.53	5096	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2113	3.41	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
6	20250403	120436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-100	5	-0.98	144765060	14401	38.51	10060	10190	9960	13230	7130	10180	10052.39	12.53	3504	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2117	3.42	0.26	12	0.07	2950.00	38706.00	14350	20240617	-29.76	9050	20241115	11.38	11790	-14.50	20250325	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
7	20250403	110437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	-80	5	-0.79	125689980	12509	33.45	10060	10190	9960	13230	7130	10180	10047.91	12.53	2913	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2121	3.42	0.26	12	0.06	2950.00	38706.00	14350	20240617	-29.62	9050	20241115	11.60	11790	-14.33	20250325	9800	3.06	20250203	14350	-29.62	20240617	9050	11.60	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
8	20250403	100437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10140	-40	5	-0.39	79973110	7975	21.32	10060	10190	9960	13230	7130	10180	10027.88	12.53	3649	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2129	3.44	0.26	12	0.04	2950.00	38706.00	14350	20240617	-29.34	9050	20241115	12.04	11790	-13.99	20250325	9800	3.47	20250203	14350	-29.34	20240617	9050	12.04	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
9	20250403	090439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-180	5	-1.77	39292510	3931	10.51	10060	10060	9970	13230	7130	10180	9995.32	12.53	1486	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2100	3.39	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9800	2.04	20250203	14350	-30.31	20240617	9050	10.50	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
10	20250402	160428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-360	5	-3.42	380622910	37077	142.26	10600	10600	10180	13700	7380	10540	10265.74	12.59	-1441	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2138	3.45	0.26	12	0.18	2950.00	38706.00	14350	20240617	-29.06	9050	20241115	12.49	11790	-13.66	20250325	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
11	20250402	150428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	-290	5	-2.75	355276700	34595	132.74	10600	10600	10200	13700	7380	10540	10269.60	12.59	-873	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2153	3.47	0.26	12	0.16	2950.00	38706.00	14350	20240617	-28.57	9050	20241115	13.26	11790	-13.06	20250325	9800	4.59	20250203	14350	-28.57	20240617	9050	13.26	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
12	20250402	140429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	-270	5	-2.56	251282520	24446	93.80	10600	10600	10200	13700	7380	10540	10279.09	12.59	3035	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2157	3.48	0.27	12	0.12	2950.00	38706.00	14350	20240617	-28.43	9050	20241115	13.48	11790	-12.89	20250325	9800	4.80	20250203	14350	-28.43	20240617	9050	13.48	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
13	20250402	130430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10300	-240	5	-2.28	210519900	20476	78.57	10600	10600	10200	13700	7380	10540	10281.30	12.59	2145	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2163	3.49	0.27	12	0.10	2950.00	38706.00	14350	20240617	-28.22	9050	20241115	13.81	11790	-12.64	20250325	9800	5.10	20250203	14350	-28.22	20240617	9050	13.81	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
14	20250402	120430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10240	-300	5	-2.85	177547475	17269	66.26	10600	10600	10200	13700	7380	10540	10281.28	12.59	1141	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2150	3.47	0.26	12	0.08	2950.00	38706.00	14350	20240617	-28.64	9050	20241115	13.15	11790	-13.15	20250325	9800	4.49	20250203	14350	-28.64	20240617	9050	13.15	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
15	20250402	110429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10310	-230	5	-2.18	129819770	12628	48.45	10600	10600	10200	13700	7380	10540	10280.31	12.59	1305	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2165	3.49	0.27	12	0.06	2950.00	38706.00	14350	20240617	-28.15	9050	20241115	13.92	11790	-12.55	20250325	9800	5.20	20250203	14350	-28.15	20240617	9050	13.92	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
16	20250402	100429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10280	-260	5	-2.47	103115930	10034	38.50	10600	10600	10200	13700	7380	10540	10276.65	12.59	658	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2159	3.48	0.27	12	0.05	2950.00	38706.00	14350	20240617	-28.36	9050	20241115	13.59	11790	-12.81	20250325	9800	4.90	20250203	14350	-28.36	20240617	9050	13.59	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
17	20250402	090431	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10500	-40	5	-0.38	2186190	207	0.79	10600	10600	10480	13700	7380	10540	10561.30	12.59	-104	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2205	3.56	0.27	12	0.00	2950.00	38706.00	14350	20240617	-26.83	9050	20241115	16.02	11790	-10.94	20250325	9800	7.14	20250203	14350	-26.83	20240617	9050	16.02	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
18	20250401	160432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	271489680	26002	98.50	10350	10600	10230	13450	7250	10350	10441.11	12.56	5648	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.12	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
19	20250401	150432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	246867120	23664	89.64	10350	10600	10230	13450	7250	10350	10432.18	12.56	5789	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.11	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
20	20250401	140432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10530	180	2	1.74	217592520	20884	79.11	10350	10600	10230	13450	7250	10350	10419.10	12.56	5240	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2211	3.57	0.27	12	0.10	2950.00	38706.00	14350	20240617	-26.62	9050	20241115	16.35	11790	-10.69	20250325	9800	7.45	20250203	14350	-26.62	20240617	9050	16.35	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
21	20250401	130432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	196649160	18894	71.57	10350	10600	10230	13450	7250	10350	10408.02	12.56	3725	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.09	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
22	20250401	120432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10550	200	2	1.93	174050700	16748	63.44	10350	10560	10230	13450	7250	10350	10392.33	12.56	2729	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2216	3.58	0.27	12	0.08	2950.00	38706.00	14350	20240617	-26.48	9050	20241115	16.57	11790	-10.52	20250325	9800	7.65	20250203	14350	-26.48	20240617	9050	16.57	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
23	20250401	110429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10370	20	2	0.19	79031490	7651	28.98	10350	10460	10230	13450	7250	10350	10329.56	12.56	-1691	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2178	3.52	0.27	12	0.04	2950.00	38706.00	14350	20240617	-27.74	9050	20241115	14.59	11790	-12.04	20250325	9800	5.82	20250203	14350	-27.74	20240617	9050	14.59	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
24	20250401	100425	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10370	20	2	0.19	22073760	2124	8.05	10350	10460	10350	13450	7250	10350	10392.54	12.56	-1289	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2178	3.52	0.27	12	0.01	2950.00	38706.00	14350	20240617	-27.74	9050	20241115	14.59	11790	-12.04	20250325	9800	5.82	20250203	14350	-27.74	20240617	9050	14.59	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
25	20250401	090427	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10430	80	2	0.77	1454610	140	0.53	10350	10450	10350	13450	7250	10350	10390.07	12.56	79	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2190	3.54	0.27	12	0.00	2950.00	38706.00	14350	20240617	-27.32	9050	20241115	15.25	11790	-11.54	20250325	9800	6.43	20250203	14350	-27.32	20240617	9050	15.25	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History