KissMeData/060310/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	160519	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2090	25	2	1.21	1533231429	741193	55.49	2020	2110	2000	2680	1450	2065	2068.49	7.45	-63853	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1109	38.70	2.09	03	1.40	54.00	998.00	3445	20240530	-39.33	1637	20241210	27.67	2500	-16.40	20250331	1748	19.57	20250203	3445	-39.33	20240530	1637	27.67	20241210	2.32	Y	060310	500	265 억	3953806	N	N	1	N	N
3	20250403	150524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2085	20	2	0.97	1324406757	641559	48.03	2020	2110	2000	2680	1450	2065	2064.36	7.45	-47638	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1106	38.61	2.09	03	1.21	54.00	998.00	3445	20240530	-39.48	1637	20241210	27.37	2500	-16.60	20250331	1748	19.28	20250203	3445	-39.48	20240530	1637	27.37	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
4	20250403	140523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2095	30	2	1.45	1153071589	559306	41.87	2020	2110	2000	2680	1450	2065	2061.61	7.45	-54480	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1112	38.80	2.10	03	1.05	54.00	998.00	3445	20240530	-39.19	1637	20241210	27.98	2500	-16.20	20250331	1748	19.85	20250203	3445	-39.19	20240530	1637	27.98	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
5	20250403	130523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	15	2	0.73	1055217808	512329	38.35	2020	2110	2000	2680	1450	2065	2059.65	7.45	-59124	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1104	38.52	2.08	03	0.97	54.00	998.00	3445	20240530	-39.62	1637	20241210	27.06	2500	-16.80	20250331	1748	18.99	20250203	3445	-39.62	20240530	1637	27.06	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
6	20250403	120522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2080	15	2	0.73	954753153	464010	34.74	2020	2110	2000	2680	1450	2065	2057.61	7.45	-54911	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1104	38.52	2.08	03	0.87	54.00	998.00	3445	20240530	-39.62	1637	20241210	27.06	2500	-16.80	20250331	1748	18.99	20250203	3445	-39.62	20240530	1637	27.06	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
7	20250403	110523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2070	5	2	0.24	780382113	379674	28.42	2020	2110	2000	2680	1450	2065	2055.40	7.45	-16052	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1098	38.33	2.07	03	0.72	54.00	998.00	3445	20240530	-39.91	1637	20241210	26.45	2500	-17.20	20250331	1748	18.42	20250203	3445	-39.91	20240530	1637	26.45	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
8	20250403	100524	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2075	10	2	0.48	643697768	313164	23.44	2020	2110	2000	2680	1450	2065	2055.47	7.45	-13468	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1101	38.43	2.08	03	0.59	54.00	998.00	3445	20240530	-39.77	1637	20241210	26.76	2500	-17.00	20250331	1748	18.71	20250203	3445	-39.77	20240530	1637	26.76	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
9	20250403	090525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2040	-25	5	-1.21	185821920	92214	6.90	2020	2050	2000	2680	1450	2065	2015.12	7.45	-20199	2235	2150	2100	2015	1965	2125	1990	265	615	500	1520	5	1	53059040	1082	37.78	2.04	03	0.17	54.00	998.00	3445	20240530	-40.78	1637	20241210	24.62	2500	-18.40	20250331	1748	16.70	20250203	3445	-40.78	20240530	1637	24.62	20241210	2.32	Y	060310	500	265 억	3953806	N	N	2690	N	N
10	20250402	160513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-165	5	-7.40	2726145577	1289212	37.22	2160	2185	2050	2895	1565	2230	2114.69	7.17	146749	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1096	38.24	2.07	03	2.43	54.00	998.00	3445	20240530	-40.06	1637	20241210	26.15	2500	-17.40	20250331	1748	18.14	20250203	3445	-40.06	20240530	1637	26.15	20241210	2.49	Y	060310	500	265 억	3806028	N	N	2690	N	N
11	20250402	150514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2065	-165	5	-7.40	2537168467	1197994	34.59	2160	2185	2050	2895	1565	2230	2117.85	7.17	135704	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1096	38.24	2.07	03	2.26	54.00	998.00	3445	20240530	-40.06	1637	20241210	26.15	2500	-17.40	20250331	1748	18.14	20250203	3445	-40.06	20240530	1637	26.15	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
12	20250402	140513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2095	-135	5	-6.05	2015461238	945767	27.31	2160	2185	2080	2895	1565	2230	2131.03	7.17	68432	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1112	38.80	2.10	03	1.78	54.00	998.00	3445	20240530	-39.19	1637	20241210	27.98	2500	-16.20	20250331	1748	19.85	20250203	3445	-39.19	20240530	1637	27.98	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
13	20250402	130515	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-100	5	-4.48	1603137338	750327	21.66	2160	2185	2095	2895	1565	2230	2136.58	7.17	69111	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1130	39.44	2.13	03	1.41	54.00	998.00	3445	20240530	-38.17	1637	20241210	30.12	2500	-14.80	20250331	1748	21.85	20250203	3445	-38.17	20240530	1637	30.12	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
14	20250402	120514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2165	-65	5	-2.91	1452020544	679926	19.63	2160	2185	2095	2895	1565	2230	2135.56	7.17	75540	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1149	40.09	2.17	03	1.28	54.00	998.00	3445	20240530	-37.16	1637	20241210	32.25	2500	-13.40	20250331	1748	23.86	20250203	3445	-37.16	20240530	1637	32.25	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
15	20250402	110513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2145	-85	5	-3.81	1250546414	586813	16.94	2160	2180	2095	2895	1565	2230	2131.08	7.17	70477	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1138	39.72	2.15	03	1.11	54.00	998.00	3445	20240530	-37.74	1637	20241210	31.03	2500	-14.20	20250331	1748	22.71	20250203	3445	-37.74	20240530	1637	31.03	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
16	20250402	100513	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2130	-100	5	-4.48	1086829594	509898	14.72	2160	2180	2095	2895	1565	2230	2131.46	7.17	57716	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1130	39.44	2.13	03	0.96	54.00	998.00	3445	20240530	-38.17	1637	20241210	30.12	2500	-14.80	20250331	1748	21.85	20250203	3445	-38.17	20240530	1637	30.12	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
17	20250402	090517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2150	-80	5	-3.59	335732593	155285	4.48	2160	2180	2150	2895	1565	2230	2162.04	7.17	6420	2476	2352	2266	2142	2056	2310	2100	265	665	500	1650	5	1	53059040	1141	39.81	2.15	03	0.29	54.00	998.00	3445	20240530	-37.59	1637	20241210	31.34	2500	-14.00	20250331	1748	23.00	20250203	3445	-37.59	20240530	1637	31.34	20241210	2.49	Y	060310	500	265 억	3806028	N	N	120636	N	N
18	20250401	160517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2230	30	2	1.36	7677662328	3369726	55.48	2390	2390	2180	2860	1540	2200	2278.55	8.03	-458288	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1183	41.30	2.23	03	6.35	54.00	998.00	3445	20240530	-35.27	1637	20241210	36.22	2500	-10.80	20250331	1748	27.57	20250203	3445	-35.27	20240530	1637	36.22	20241210	3.06	Y	060310	500	265 억	4261042	N	N	120636	N	N
19	20250401	150517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2190	-10	5	-0.45	7353642598	3222919	53.06	2390	2390	2190	2860	1540	2200	2281.67	8.03	-468090	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1162	40.56	2.19	03	6.07	54.00	998.00	3445	20240530	-36.43	1637	20241210	33.78	2500	-12.40	20250331	1748	25.29	20250203	3445	-36.43	20240530	1637	33.78	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
20	20250401	140517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2200	0	3	0.00	7084400968	3100665	51.05	2390	2390	2190	2860	1540	2200	2284.80	8.03	-438792	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1167	40.74	2.20	03	5.84	54.00	998.00	3445	20240530	-36.14	1637	20241210	34.39	2500	-12.00	20250331	1748	25.86	20250203	3445	-36.14	20240530	1637	34.39	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
21	20250401	130517	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	20	2	0.91	6700610876	2926579	48.18	2390	2390	2190	2860	1540	2200	2289.57	8.03	-403320	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1178	41.11	2.22	03	5.52	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2500	-11.20	20250331	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
22	20250401	120518	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2240	40	2	1.82	6420267113	2801114	46.11	2390	2390	2190	2860	1540	2200	2292.04	8.03	-365798	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1189	41.48	2.24	03	5.28	54.00	998.00	3445	20240530	-34.98	1637	20241210	36.84	2500	-10.40	20250331	1748	28.15	20250203	3445	-34.98	20240530	1637	36.84	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
23	20250401	110514	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2220	20	2	0.91	5804380428	2523865	41.55	2390	2390	2200	2860	1540	2200	2299.80	8.03	-367419	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1178	41.11	2.22	03	4.76	54.00	998.00	3445	20240530	-35.56	1637	20241210	35.61	2500	-11.20	20250331	1748	27.00	20250203	3445	-35.56	20240530	1637	35.61	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
24	20250401	100510	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2250	50	2	2.27	4764328742	2058352	33.89	2390	2390	2240	2860	1540	2200	2314.63	8.03	-339169	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1194	41.67	2.25	03	3.88	54.00	998.00	3445	20240530	-34.69	1637	20241210	37.45	2500	-10.00	20250331	1748	28.72	20250203	3445	-34.69	20240530	1637	37.45	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N
25	20250401	090511	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	140	2	6.36	1599959352	676246	11.13	2390	2390	2330	2860	1540	2200	2365.94	8.03	-99077	2646	2422	2276	2052	1906	2350	1980	265	660	500	1620	5	1	53059040	1242	43.33	2.34	03	1.27	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2500	-6.40	20250331	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	3.06	Y	060310	500	265 억	4261042	N	N	153685	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History