KissMeData/084650/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	160615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2130	-75	5	-3.40	2990821707	1384805	36.62	2165	2210	2130	2865	1545	2205	2159.84	2.54	-6762	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1581	-6.64	0.73	12	1.87	-321.00	2914.00	5420	20240819	-60.70	2085	20240618	2.16	3915	-45.59	20250109	2115	0.71	20250401	5420	-60.70	20240819	2085	2.16	20240618	6.80	Y	084650	500	371 억	1887058	N	N	139106	N	N
3	20250403	150620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2140	-65	5	-2.95	2636221821	1218480	32.22	2165	2210	2135	2865	1545	2205	2163.53	2.54	-42928	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1589	-6.67	0.73	12	1.64	-321.00	2914.00	5420	20240819	-60.52	2085	20240618	2.64	3915	-45.34	20250109	2115	1.18	20250401	5420	-60.52	20240819	2085	2.64	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
4	20250403	140620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2170	-35	5	-1.59	2191789006	1011475	26.74	2165	2210	2140	2865	1545	2205	2166.92	2.54	-22066	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1611	-6.76	0.74	12	1.36	-321.00	2914.00	5420	20240819	-59.96	2085	20240618	4.08	3915	-44.57	20250109	2115	2.60	20250401	5420	-59.96	20240819	2085	4.08	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
5	20250403	130620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2180	-25	5	-1.13	1971061430	909871	24.06	2165	2210	2140	2865	1545	2205	2166.31	2.54	2095	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1618	-6.79	0.75	12	1.23	-321.00	2914.00	5420	20240819	-59.78	2085	20240618	4.56	3915	-44.32	20250109	2115	3.07	20250401	5420	-59.78	20240819	2085	4.56	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
6	20250403	120619	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2200	-5	5	-0.23	1824322269	842515	22.28	2165	2210	2140	2865	1545	2205	2165.33	2.54	2267	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1633	-6.85	0.75	12	1.13	-321.00	2914.00	5420	20240819	-59.41	2085	20240618	5.52	3915	-43.81	20250109	2115	4.02	20250401	5420	-59.41	20240819	2085	5.52	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
7	20250403	110621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2180	-25	5	-1.13	1501490747	695428	18.39	2165	2180	2140	2865	1545	2205	2159.09	2.54	23335	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1618	-6.79	0.75	12	0.94	-321.00	2914.00	5420	20240819	-59.78	2085	20240618	4.56	3915	-44.32	20250109	2115	3.07	20250401	5420	-59.78	20240819	2085	4.56	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
8	20250403	100621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2150	-55	5	-2.49	1245937302	576898	15.25	2165	2180	2140	2865	1545	2205	2159.72	2.54	20098	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1596	-6.70	0.74	12	0.78	-321.00	2914.00	5420	20240819	-60.33	2085	20240618	3.12	3915	-45.08	20250109	2115	1.65	20250401	5420	-60.33	20240819	2085	3.12	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
9	20250403	090623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2155	-50	5	-2.27	249692039	115721	3.06	2165	2175	2140	2865	1545	2205	2157.71	2.54	9018	2498	2351	2278	2131	2058	2315	2095	372	660	500	1360	5	1	74239990	1600	-6.71	0.74	12	0.16	-321.00	2914.00	5420	20240819	-60.24	2085	20240618	3.36	3915	-44.96	20250109	2115	1.89	20250401	5420	-60.24	20240819	2085	3.36	20240618	6.80	Y	084650	500	371 억	1887058	N	N	358211	N	N
10	20250402	160607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2205	-150	5	-6.37	8581437661	3729297	17.19	2325	2425	2205	3060	1650	2355	2301.34	2.87	-266027	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1637	-6.87	0.76	12	5.02	-321.00	2914.00	5420	20240819	-59.32	2085	20240618	5.76	3915	-43.68	20250109	2115	4.26	20250401	5420	-59.32	20240819	2085	5.76	20240618	7.04	Y	084650	500	371 억	2130879	N	N	358211	N	N
11	20250402	150608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2215	-140	5	-5.94	8049574527	3488281	16.08	2325	2425	2205	3060	1650	2355	2307.60	2.87	-244556	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1644	-6.90	0.76	12	4.70	-321.00	2914.00	5420	20240819	-59.13	2085	20240618	6.24	3915	-43.42	20250109	2115	4.73	20250401	5420	-59.13	20240819	2085	6.24	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
12	20250402	140608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2230	-125	5	-5.31	7289883509	3145570	14.50	2325	2425	2220	3060	1650	2355	2317.50	2.87	-190802	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1656	-6.95	0.77	12	4.24	-321.00	2914.00	5420	20240819	-58.86	2085	20240618	6.95	3915	-43.04	20250109	2115	5.44	20250401	5420	-58.86	20240819	2085	6.95	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
13	20250402	130610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2270	-85	5	-3.61	6174335125	2648502	12.21	2325	2425	2260	3060	1650	2355	2331.25	2.87	-62373	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1685	-7.07	0.78	12	3.57	-321.00	2914.00	5420	20240819	-58.12	2085	20240618	8.87	3915	-42.02	20250109	2115	7.33	20250401	5420	-58.12	20240819	2085	8.87	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
14	20250402	120610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2275	-80	5	-3.40	5833553014	2498306	11.51	2325	2425	2260	3060	1650	2355	2335.00	2.87	-20710	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1689	-7.09	0.78	12	3.37	-321.00	2914.00	5420	20240819	-58.03	2085	20240618	9.11	3915	-41.89	20250109	2115	7.57	20250401	5420	-58.03	20240819	2085	9.11	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
15	20250402	110608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2295	-60	5	-2.55	5163380722	2204435	10.16	2325	2425	2270	3060	1650	2355	2342.27	2.87	-36800	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1704	-7.15	0.79	12	2.97	-321.00	2914.00	5420	20240819	-57.66	2085	20240618	10.07	3915	-41.38	20250109	2115	8.51	20250401	5420	-57.66	20240819	2085	10.07	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
16	20250402	100607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2350	-5	5	-0.21	3988209559	1695221	7.81	2325	2425	2285	3060	1650	2355	2352.62	2.87	-65597	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1745	-7.32	0.81	12	2.28	-321.00	2914.00	5420	20240819	-56.64	2085	20240618	12.71	3915	-39.97	20250109	2115	11.11	20250401	5420	-56.64	20240819	2085	12.71	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
17	20250402	090613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2320	-35	5	-1.49	610286349	261327	1.20	2325	2360	2320	3060	1650	2355	2335.31	2.87	22602	2941	2647	2381	2087	1821	2795	2235	372	705	500	1460	5	1	74239990	1722	-7.23	0.80	12	0.35	-321.00	2914.00	5420	20240819	-57.20	2085	20240618	11.27	3915	-40.74	20250109	2115	9.69	20250401	5420	-57.20	20240819	2085	11.27	20240618	7.04	Y	084650	500	371 억	2130879	N	N	218176	N	N
18	20250401	160613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2355	230	2	10.82	53951275842	21579801	2794.05	2115	2675	2115	2760	1490	2125	2500.15	3.82	-681229	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1748	-7.34	0.81	12	29.07	-321.00	2914.00	5420	20240819	-56.55	2085	20240618	12.95	3915	-39.85	20250109	2115	11.35	20250401	5420	-56.55	20240819	2085	12.95	20240618	7.17	Y	084650	500	371 억	2835587	N	N	218176	N	N
19	20250401	150612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2355	230	2	10.82	53260625855	21286650	2756.10	2115	2675	2115	2760	1490	2125	2502.07	3.82	-713456	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1748	-7.34	0.81	12	28.67	-321.00	2914.00	5420	20240819	-56.55	2085	20240618	12.95	3915	-39.85	20250109	2115	11.35	20250401	5420	-56.55	20240819	2085	12.95	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
20	20250401	140612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2350	225	2	10.59	47801883787	19019132	2462.51	2115	2675	2115	2760	1490	2125	2513.36	3.82	-690903	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1745	-7.32	0.81	12	25.62	-321.00	2914.00	5420	20240819	-56.64	2085	20240618	12.71	3915	-39.97	20250109	2115	11.11	20250401	5420	-56.64	20240819	2085	12.71	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
21	20250401	130613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2350	225	2	10.59	46487511229	18462585	2390.45	2115	2675	2115	2760	1490	2125	2517.93	3.82	-693081	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1745	-7.32	0.81	12	24.87	-321.00	2914.00	5420	20240819	-56.64	2085	20240618	12.71	3915	-39.97	20250109	2115	11.11	20250401	5420	-56.64	20240819	2085	12.71	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
22	20250401	120613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2455	330	2	15.53	44110952643	17470720	2262.03	2115	2675	2115	2760	1490	2125	2524.85	3.82	-696680	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1823	-7.65	0.84	12	23.53	-321.00	2914.00	5420	20240819	-54.70	2085	20240618	17.75	3915	-37.29	20250109	2115	16.08	20250401	5420	-54.70	20240819	2085	17.75	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
23	20250401	110606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2415	290	2	13.65	40136258702	15836709	2050.47	2115	2675	2115	2760	1490	2125	2534.38	3.82	-523721	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1793	-7.52	0.83	12	21.33	-321.00	2914.00	5420	20240819	-55.44	2085	20240618	15.83	3915	-38.31	20250109	2115	14.18	20250401	5420	-55.44	20240819	2085	15.83	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
24	20250401	100604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2530	405	2	19.06	28698020596	11236811	1454.89	2115	2675	2115	2760	1490	2125	2553.93	3.82	-661443	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1878	-7.88	0.87	12	15.14	-321.00	2914.00	5420	20240819	-53.32	2085	20240618	21.34	3915	-35.38	20250109	2115	19.62	20250401	5420	-53.32	20240819	2085	21.34	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N
25	20250401	090605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2205	80	2	3.76	348071377	159688	20.68	2115	2230	2115	2760	1490	2125	2179.70	3.82	20479	2205	2165	2145	2105	2085	2155	2095	372	635	500	1310	5	1	74239990	1637	-6.87	0.76	12	0.22	-321.00	2914.00	5420	20240819	-59.32	2085	20240618	5.76	3915	-43.68	20250109	2115	4.26	20250401	5420	-59.32	20240819	2085	5.76	20240618	7.17	Y	084650	500	371 억	2835587	N	N	28384	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History