KissMeData/084110/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	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	38100	0	3	0.00	2190755350	57954	109.59	36600	39000	35750	49500	26700	38100	37801.11	8.20	7099	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4815	18.67	0.90	12	0.46	2041.00	42493.00	49450	20250312	-22.95	20200	20240419	88.61	49450	-22.95	20250312	31500	20.95	20250307	49450	-22.95	20250312	20200	88.61	20240419	4.44	Y	084110	500	63 억	1036141	N	N	595	N	N
3	20250403	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	38150	50	2	0.13	2129703200	56347	106.55	36600	39000	35750	49500	26700	38100	37796.21	8.20	6587	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4821	18.69	0.90	12	0.45	2041.00	42493.00	49450	20250312	-22.85	20200	20240419	88.86	49450	-22.85	20250312	31500	21.11	20250307	49450	-22.85	20250312	20200	88.86	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
4	20250403	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	37900	-200	5	-0.52	1928570300	51045	96.53	36600	39000	35750	49500	26700	38100	37781.77	8.20	4688	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4789	18.57	0.89	12	0.40	2041.00	42493.00	49450	20250312	-23.36	20200	20240419	87.62	49450	-23.36	20250312	31500	20.32	20250307	49450	-23.36	20250312	20200	87.62	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
5	20250403	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	37950	-150	5	-0.39	1663845900	44044	83.29	36600	39000	35750	49500	26700	38100	37776.90	8.20	1311	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4796	18.59	0.89	12	0.35	2041.00	42493.00	49450	20250312	-23.26	20200	20240419	87.87	49450	-23.26	20250312	31500	20.48	20250307	49450	-23.26	20250312	20200	87.87	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
6	20250403	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	38000	-100	5	-0.26	1511345650	40024	75.69	36600	39000	35750	49500	26700	38100	37760.98	8.20	-900	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4802	18.62	0.89	12	0.32	2041.00	42493.00	49450	20250312	-23.15	20200	20240419	88.12	49450	-23.15	20250312	31500	20.63	20250307	49450	-23.15	20250312	20200	88.12	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
7	20250403	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	38150	50	2	0.13	1145205600	30397	57.48	36600	39000	35750	49500	26700	38100	37674.95	8.20	-520	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4821	18.69	0.90	12	0.24	2041.00	42493.00	49450	20250312	-22.85	20200	20240419	88.86	49450	-22.85	20250312	31500	21.11	20250307	49450	-22.85	20250312	20200	88.86	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
8	20250403	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	38900	800	2	2.10	799892850	21428	40.52	36600	39000	35750	49500	26700	38100	37329.33	8.20	1622	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4916	19.06	0.92	12	0.17	2041.00	42493.00	49450	20250312	-21.33	20200	20240419	92.57	49450	-21.33	20250312	31500	23.49	20250307	49450	-21.33	20250312	20200	92.57	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
9	20250403	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	37000	-1100	5	-2.89	278289450	7630	14.43	36600	37300	35750	49500	26700	38100	36473.06	8.20	4668	40966	39532	38766	37332	36566	39150	36950	63	11400	500	25900	50	1	12636820	4676	18.13	0.87	12	0.06	2041.00	42493.00	49450	20250312	-25.18	20200	20240419	83.17	49450	-25.18	20250312	31500	17.46	20250307	49450	-25.18	20250312	20200	83.17	20240419	4.44	Y	084110	500	63 억	1036141	N	N	2113	N	N
10	20250402	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	38100	-1250	5	-3.18	2042119275	52882	69.85	40200	40200	38000	51100	27550	39350	38616.79	8.18	2679	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4815	18.67	0.90	12	0.42	2041.00	42493.00	49450	20250312	-22.95	20200	20240419	88.61	49450	-22.95	20250312	31500	20.95	20250307	49450	-22.95	20250312	20200	88.61	20240419	4.41	Y	084110	500	63 억	1033419	N	N	2113	N	N
11	20250402	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	38350	-1000	5	-2.54	1724143325	44554	58.85	40200	40200	38000	51100	27550	39350	38697.83	8.18	-261	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4846	18.79	0.90	12	0.35	2041.00	42493.00	49450	20250312	-22.45	20200	20240419	89.85	49450	-22.45	20250312	31500	21.75	20250307	49450	-22.45	20250312	20200	89.85	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
12	20250402	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	38350	-1000	5	-2.54	1550122625	40024	52.86	40200	40200	38000	51100	27550	39350	38729.83	8.18	303	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4846	18.79	0.90	12	0.32	2041.00	42493.00	49450	20250312	-22.45	20200	20240419	89.85	49450	-22.45	20250312	31500	21.75	20250307	49450	-22.45	20250312	20200	89.85	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
13	20250402	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	38550	-800	5	-2.03	1447936775	37367	49.35	40200	40200	38000	51100	27550	39350	38749.08	8.18	-329	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4871	18.89	0.91	12	0.30	2041.00	42493.00	49450	20250312	-22.04	20200	20240419	90.84	49450	-22.04	20250312	31500	22.38	20250307	49450	-22.04	20250312	20200	90.84	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
14	20250402	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	38850	-500	5	-1.27	1329652275	34303	45.31	40200	40200	38000	51100	27550	39350	38761.98	8.18	-407	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4909	19.03	0.91	12	0.27	2041.00	42493.00	49450	20250312	-21.44	20200	20240419	92.33	49450	-21.44	20250312	31500	23.33	20250307	49450	-21.44	20250312	20200	92.33	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
15	20250402	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	38550	-800	5	-2.03	1224504675	31595	41.73	40200	40200	38000	51100	27550	39350	38756.28	8.18	-210	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4871	18.89	0.91	12	0.25	2041.00	42493.00	49450	20250312	-22.04	20200	20240419	90.84	49450	-22.04	20250312	31500	22.38	20250307	49450	-22.04	20250312	20200	90.84	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
16	20250402	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	38450	-900	5	-2.29	961011450	24756	32.70	40200	40200	38000	51100	27550	39350	38819.33	8.18	-42	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4859	18.84	0.90	12	0.20	2041.00	42493.00	49450	20250312	-22.24	20200	20240419	90.35	49450	-22.24	20250312	31500	22.06	20250307	49450	-22.24	20250312	20200	90.35	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
17	20250402	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	39400	50	2	0.13	94474850	2392	3.16	40200	40200	38900	51100	27550	39350	39496.17	8.18	-219	42550	40950	39900	38300	37250	40425	37775	63	11750	500	26750	50	1	12636820	4979	19.30	0.93	12	0.02	2041.00	42493.00	49450	20250312	-20.32	20200	20240419	95.05	49450	-20.32	20250312	31500	25.08	20250307	49450	-20.32	20250312	20200	95.05	20240419	4.41	Y	084110	500	63 억	1033419	N	N	1293	N	N
18	20250401	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	39350	-850	5	-2.11	3040577975	75712	152.33	40900	41500	38850	52200	28150	40200	40160.46	8.07	13663	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	4973	19.28	0.93	12	0.60	2041.00	42493.00	49450	20250312	-20.42	20200	20240419	94.80	49450	-20.42	20250312	31500	24.92	20250307	49450	-20.42	20250312	20200	94.80	20240419	4.45	Y	084110	500	63 억	1020111	N	N	1293	N	N
19	20250401	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	39050	-1150	5	-2.86	2783556025	69142	139.12	40900	41500	38850	52200	28150	40200	40258.54	8.07	12083	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	4935	19.13	0.92	12	0.55	2041.00	42493.00	49450	20250312	-21.03	20200	20240419	93.32	49450	-21.03	20250312	31500	23.97	20250307	49450	-21.03	20250312	20200	93.32	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
20	20250401	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	40150	-50	5	-0.12	1977876700	48801	98.19	40900	41500	39900	52200	28150	40200	40529.43	8.07	5294	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5074	19.67	0.94	12	0.39	2041.00	42493.00	49450	20250312	-18.81	20200	20240419	98.76	49450	-18.81	20250312	31500	27.46	20250307	49450	-18.81	20250312	20200	98.76	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
21	20250401	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	40700	500	2	1.24	1382626600	34057	68.52	40900	41500	39900	52200	28150	40200	40597.43	8.07	1407	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5143	19.94	0.96	12	0.27	2041.00	42493.00	49450	20250312	-17.69	20200	20240419	101.49	49450	-17.69	20250312	31500	29.21	20250307	49450	-17.69	20250312	20200	101.49	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
22	20250401	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	40950	750	2	1.87	1167974200	28808	57.96	40900	41500	39900	52200	28150	40200	40543.40	8.07	2040	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5175	20.06	0.96	12	0.23	2041.00	42493.00	49450	20250312	-17.19	20200	20240419	102.72	49450	-17.19	20250312	31500	30.00	20250307	49450	-17.19	20250312	20200	102.72	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
23	20250401	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	41250	1050	2	2.61	922983200	22827	45.93	40900	41300	39900	52200	28150	40200	40433.84	8.07	1872	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5213	20.21	0.97	12	0.18	2041.00	42493.00	49450	20250312	-16.58	20200	20240419	104.21	49450	-16.58	20250312	31500	30.95	20250307	49450	-16.58	20250312	20200	104.21	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
24	20250401	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	40300	100	2	0.25	598377000	14839	29.86	40900	41150	39900	52200	28150	40200	40324.62	8.07	1515	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5093	19.75	0.95	12	0.12	2041.00	42493.00	49450	20250312	-18.50	20200	20240419	99.50	49450	-18.50	20250312	31500	27.94	20250307	49450	-18.50	20250312	20200	99.50	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N
25	20250401	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	40550	350	2	0.87	62763700	1535	3.09	40900	41150	40500	52200	28150	40200	40888.40	8.07	-146	44100	42150	40950	39000	37800	41550	38400	63	12000	500	27330	50	1	12636820	5124	19.87	0.95	12	0.01	2041.00	42493.00	49450	20250312	-18.00	20200	20240419	100.74	49450	-18.00	20250312	31500	28.73	20250307	49450	-18.00	20250312	20200	100.74	20240419	4.45	Y	084110	500	63 억	1020111	N	N	643	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History