KissMeData/083790/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	160613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-25	5	-1.17	321881024	154172	247.12	2140	2140	2045	2785	1505	2145	2087.80	4.26	-27897	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1630	-3.78	1.98	12	0.20	-561.00	1072.00	4050	20240325	-47.65	2015	20241018	5.21	2625	-19.24	20250226	2045	3.67	20250403	3880	-45.36	20240408	2015	5.21	20241018	0.01	Y	083790	500	384 억	3275445	N	N	6971	N	N
3	20250403	150618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-20	5	-0.93	301874279	144718	231.96	2140	2140	2045	2785	1505	2145	2085.95	4.26	-26660	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1634	-3.79	1.98	12	0.19	-561.00	1072.00	4050	20240325	-47.53	2015	20241018	5.46	2625	-19.05	20250226	2045	3.91	20250403	3880	-45.23	20240408	2015	5.46	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
4	20250403	140619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-65	5	-3.03	224973564	108021	173.14	2140	2140	2050	2785	1505	2145	2082.68	4.26	-10230	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1599	-3.71	1.94	12	0.14	-561.00	1072.00	4050	20240325	-48.64	2015	20241018	3.23	2625	-20.76	20250226	2050	1.46	20250403	3880	-46.39	20240408	2015	3.23	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
5	20250403	130618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-55	5	-2.56	74978799	35884	57.52	2140	2140	2065	2785	1505	2145	2089.48	4.26	-13690	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1607	-3.73	1.95	12	0.05	-561.00	1072.00	4050	20240325	-48.40	2015	20241018	3.72	2625	-20.38	20250226	2060	1.46	20250321	3880	-46.13	20240408	2015	3.72	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
6	20250403	120617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-50	5	-2.33	64894804	31043	49.76	2140	2140	2065	2785	1505	2145	2090.48	4.26	-9914	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1611	-3.73	1.95	12	0.04	-561.00	1072.00	4050	20240325	-48.27	2015	20241018	3.97	2625	-20.19	20250226	2060	1.70	20250321	3880	-46.01	20240408	2015	3.97	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
7	20250403	110619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-55	5	-2.56	28342657	13514	21.66	2140	2140	2085	2785	1505	2145	2097.28	4.26	-6434	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1607	-3.73	1.95	12	0.02	-561.00	1072.00	4050	20240325	-48.40	2015	20241018	3.72	2625	-20.38	20250226	2060	1.46	20250321	3880	-46.13	20240408	2015	3.72	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
8	20250403	100620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-55	5	-2.56	17597865	8379	13.43	2140	2140	2085	2785	1505	2145	2100.23	4.26	-1666	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1607	-3.73	1.95	12	0.01	-561.00	1072.00	4050	20240325	-48.40	2015	20241018	3.72	2625	-20.38	20250226	2060	1.46	20250321	3880	-46.13	20240408	2015	3.72	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
9	20250403	090621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-40	5	-1.86	2654135	1259	2.02	2140	2140	2100	2785	1505	2145	2108.13	4.26	-34	2205	2175	2130	2100	2055	2152	2077	384	640	500	1500	5	1	76894182	1619	-3.75	1.96	12	0.00	-561.00	1072.00	4050	20240325	-48.02	2015	20241018	4.47	2625	-19.81	20250226	2060	2.18	20250321	3880	-45.75	20240408	2015	4.47	20241018	0.01	Y	083790	500	384 억	3275445	N	N	7026	N	N
10	20250402	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	10	2	0.47	132095210	62388	70.43	2155	2160	2085	2775	1495	2135	2117.32	4.29	-23639	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1649	-3.82	2.00	12	0.08	-561.00	1072.00	4050	20240325	-47.04	2015	20241018	6.45	2625	-18.29	20250226	2060	4.13	20250321	3880	-44.72	20240408	2015	6.45	20241018	0.01	Y	083790	500	384 억	3299169	N	N	7026	N	N
11	20250402	150606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	5	2	0.23	117528450	55556	62.72	2155	2160	2085	2775	1495	2135	2115.50	4.29	-23268	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1646	-3.81	2.00	12	0.07	-561.00	1072.00	4050	20240325	-47.16	2015	20241018	6.20	2625	-18.48	20250226	2060	3.88	20250321	3880	-44.85	20240408	2015	6.20	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
12	20250402	140607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-10	5	-0.47	106263095	50269	56.75	2155	2160	2085	2775	1495	2135	2113.89	4.29	-23260	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1634	-3.79	1.98	12	0.07	-561.00	1072.00	4050	20240325	-47.53	2015	20241018	5.46	2625	-19.05	20250226	2060	3.16	20250321	3880	-45.23	20240408	2015	5.46	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
13	20250402	130608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	10	2	0.47	102942620	48704	54.98	2155	2160	2085	2775	1495	2135	2113.64	4.29	-22579	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1649	-3.82	2.00	12	0.06	-561.00	1072.00	4050	20240325	-47.04	2015	20241018	6.45	2625	-18.29	20250226	2060	4.13	20250321	3880	-44.72	20240408	2015	6.45	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
14	20250402	120609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-50	5	-2.34	57837135	27415	30.95	2155	2160	2085	2775	1495	2135	2109.69	4.29	-14641	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1603	-3.72	1.94	12	0.04	-561.00	1072.00	4050	20240325	-48.52	2015	20241018	3.47	2625	-20.57	20250226	2060	1.21	20250321	3880	-46.26	20240408	2015	3.47	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
15	20250402	110607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	32381040	15257	17.22	2155	2160	2095	2775	1495	2135	2122.37	4.29	-10210	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1622	-3.76	1.97	12	0.02	-561.00	1072.00	4050	20240325	-47.90	2015	20241018	4.71	2625	-19.62	20250226	2060	2.43	20250321	3880	-45.62	20240408	2015	4.71	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
16	20250402	100606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	23430425	11009	12.43	2155	2160	2095	2775	1495	2135	2128.30	4.29	-8689	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1622	-3.76	1.97	12	0.01	-561.00	1072.00	4050	20240325	-47.90	2015	20241018	4.71	2625	-19.62	20250226	2060	2.43	20250321	3880	-45.62	20240408	2015	4.71	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
17	20250402	090611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	5	2	0.23	3693950	1717	1.94	2155	2160	2140	2775	1495	2135	2151.40	4.29	-1008	2228	2181	2148	2101	2068	2165	2085	384	640	500	1490	5	1	76894182	1646	-3.81	2.00	12	0.00	-561.00	1072.00	4050	20240325	-47.16	2015	20241018	6.20	2625	-18.48	20250226	2060	3.88	20250321	3880	-44.85	20240408	2015	6.20	20241018	0.01	Y	083790	500	384 억	3299169	N	N	913	N	N
18	20250401	160611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-50	5	-2.29	190394749	88341	39.96	2180	2195	2115	2840	1530	2185	2155.23	4.32	-21045	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1642	-3.81	1.99	12	0.11	-561.00	1072.00	4050	20240325	-47.28	2015	20241018	5.96	2625	-18.67	20250226	2060	3.64	20250321	3880	-44.97	20240408	2015	5.96	20241018	0.01	Y	083790	500	384 억	3320402	N	N	913	N	N
19	20250401	150611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	181271134	84087	38.04	2180	2195	2115	2840	1530	2185	2155.76	4.32	-19067	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1665	-3.86	2.02	12	0.11	-561.00	1072.00	4050	20240325	-46.54	2015	20241018	7.44	2625	-17.52	20250226	2060	5.10	20250321	3880	-44.20	20240408	2015	7.44	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
20	20250401	140610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-35	5	-1.60	150735835	69849	31.60	2180	2195	2115	2840	1530	2185	2158.02	4.32	-10707	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1653	-3.83	2.01	12	0.09	-561.00	1072.00	4050	20240325	-46.91	2015	20241018	6.70	2625	-18.10	20250226	2060	4.37	20250321	3880	-44.59	20240408	2015	6.70	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
21	20250401	130611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-15	5	-0.69	107562440	49712	22.49	2180	2195	2140	2840	1530	2185	2163.71	4.32	-5899	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1669	-3.87	2.02	12	0.06	-561.00	1072.00	4050	20240325	-46.42	2015	20241018	7.69	2625	-17.33	20250226	2060	5.34	20250321	3880	-44.07	20240408	2015	7.69	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
22	20250401	120612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-5	5	-0.23	67148205	30950	14.00	2180	2195	2140	2840	1530	2185	2169.57	4.32	-8309	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1676	-3.89	2.03	12	0.04	-561.00	1072.00	4050	20240325	-46.17	2015	20241018	8.19	2625	-16.95	20250226	2060	5.83	20250321	3880	-43.81	20240408	2015	8.19	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
23	20250401	110604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	5	2	0.23	65076285	29997	13.57	2180	2195	2140	2840	1530	2185	2169.43	4.32	-8232	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1684	-3.90	2.04	12	0.04	-561.00	1072.00	4050	20240325	-45.93	2015	20241018	8.68	2625	-16.57	20250226	2060	6.31	20250321	3880	-43.56	20240408	2015	8.68	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
24	20250401	100602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	48660995	22427	10.15	2180	2195	2140	2840	1530	2185	2169.75	4.32	-6531	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1665	-3.86	2.02	12	0.03	-561.00	1072.00	4050	20240325	-46.54	2015	20241018	7.44	2625	-17.52	20250226	2060	5.10	20250321	3880	-44.20	20240408	2015	7.44	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N
25	20250401	090604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-15	5	-0.69	2456355	1128	0.51	2180	2195	2170	2840	1530	2185	2177.62	4.32	-270	2308	2246	2163	2101	2018	2205	2060	384	655	500	1520	5	1	76894182	1669	-3.87	2.02	12	0.00	-561.00	1072.00	4050	20240325	-46.42	2015	20241018	7.69	2625	-17.33	20250226	2060	5.34	20250321	3880	-44.07	20240408	2015	7.69	20241018	0.01	Y	083790	500	384 억	3320402	N	N	8872	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History