KissMeData/086040/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	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20250403	160619	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2910	85	2	3.01	1085331267	352302	1230.15	2800	3295	2785	3670	1980	2825	3080.68	1.36	6745	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	464	-7.22	1.13	12	2.21	-403.00	2585.00	7390	20240325	-60.62	2785	20250403	4.49	4250	-31.53	20250113	2785	4.49	20250403	6800	-57.21	20240514	2785	4.49	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
3	20250403	150624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2885	60	2	2.12	1072935947	348040	1215.27	2800	3295	2785	3670	1980	2825	3082.79	1.36	6624	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	460	-7.16	1.12	12	2.18	-403.00	2585.00	7390	20240325	-60.96	2785	20250403	3.59	4250	-32.12	20250113	2785	3.59	20250403	6800	-57.57	20240514	2785	3.59	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
4	20250403	140624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	100	2	3.54	961331647	309530	1080.80	2800	3295	2785	3670	1980	2825	3105.78	1.36	-8713	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	467	-7.26	1.13	12	1.94	-403.00	2585.00	7390	20240325	-60.42	2785	20250403	5.03	4250	-31.18	20250113	2785	5.03	20250403	6800	-56.99	20240514	2785	5.03	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
5	20250403	130623	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2850	25	2	0.88	26782805	9454	33.01	2800	2875	2785	3670	1980	2825	2832.96	1.36	-944	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	455	-7.07	1.10	12	0.06	-403.00	2585.00	7390	20240325	-61.43	2785	20250403	2.33	4250	-32.94	20250113	2785	2.33	20250403	6800	-58.09	20240514	2785	2.33	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
6	20250403	120622	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2830	5	2	0.18	26241970	9264	32.35	2800	2875	2785	3670	1980	2825	2832.68	1.36	-938	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	452	-7.02	1.09	12	0.06	-403.00	2585.00	7390	20240325	-61.71	2785	20250403	1.62	4250	-33.41	20250113	2785	1.62	20250403	6800	-58.38	20240514	2785	1.62	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
7	20250403	110624	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2855	30	2	1.06	24068895	8498	29.67	2800	2875	2785	3670	1980	2825	2832.30	1.36	-811	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	456	-7.08	1.10	12	0.05	-403.00	2585.00	7390	20240325	-61.37	2785	20250403	2.51	4250	-32.82	20250113	2785	2.51	20250403	6800	-58.01	20240514	2785	2.51	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
8	20250403	100625	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2865	40	2	1.42	21623650	7639	26.67	2800	2875	2785	3670	1980	2825	2830.69	1.36	-886	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	457	-7.11	1.11	12	0.05	-403.00	2585.00	7390	20240325	-61.23	2785	20250403	2.87	4250	-32.59	20250113	2785	2.87	20250403	6800	-57.87	20240514	2785	2.87	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
9	20250403	090626	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2805	-20	5	-0.71	5569510	1992	6.96	2800	2875	2785	3670	1980	2825	2795.94	1.36	321	2991	2907	2866	2782	2741	2887	2762	80	845	500	1970	5	1	15958247	448	-6.96	1.09	12	0.01	-403.00	2585.00	7390	20240325	-62.04	2785	20250403	0.72	4250	-34.00	20250113	2785	0.72	20250403	6800	-58.75	20240514	2785	0.72	20250403	0.75	Y	086040	500	79 억	217166	N	N	N	N
10	20250402	160611	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2825	-85	5	-2.92	81875600	28607	7.94	2910	2950	2825	3780	2040	2910	2862.08	1.38	-3498	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	451	-7.01	1.09	12	0.18	-403.00	2585.00	7390	20240325	-61.77	2825	20250402	0.00	4250	-33.53	20250113	2825	0.00	20250402	6800	-58.46	20240514	2825	0.00	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
11	20250402	150611	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2835	-75	5	-2.58	73984135	25821	7.17	2910	2950	2830	3780	2040	2910	2865.27	1.38	-3708	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	452	-7.03	1.10	12	0.16	-403.00	2585.00	7390	20240325	-61.64	2830	20250402	0.18	4250	-33.29	20250113	2830	0.18	20250402	6800	-58.31	20240514	2830	0.18	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
12	20250402	140612	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2860	-50	5	-1.72	53388450	18581	5.16	2910	2950	2830	3780	2040	2910	2873.28	1.38	-3626	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	456	-7.10	1.11	12	0.12	-403.00	2585.00	7390	20240325	-61.30	2830	20250402	1.06	4250	-32.71	20250113	2830	1.06	20250402	6800	-57.94	20240514	2830	1.06	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
13	20250402	130613	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2895	-15	5	-0.52	35791030	12409	3.44	2910	2950	2840	3780	2040	2910	2884.28	1.38	-3591	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	462	-7.18	1.12	12	0.08	-403.00	2585.00	7390	20240325	-60.83	2840	20250402	1.94	4250	-31.88	20250113	2840	1.94	20250402	6800	-57.43	20240514	2840	1.94	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
14	20250402	120614	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2890	-20	5	-0.69	30225215	10475	2.91	2910	2950	2840	3780	2040	2910	2885.46	1.38	-3379	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	461	-7.17	1.12	12	0.07	-403.00	2585.00	7390	20240325	-60.89	2840	20250402	1.76	4250	-32.00	20250113	2840	1.76	20250402	6800	-57.50	20240514	2840	1.76	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
15	20250402	110612	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2895	-15	5	-0.52	28761425	9966	2.77	2910	2950	2840	3780	2040	2910	2885.95	1.38	-3319	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	462	-7.18	1.12	12	0.06	-403.00	2585.00	7390	20240325	-60.83	2840	20250402	1.94	4250	-31.88	20250113	2840	1.94	20250402	6800	-57.43	20240514	2840	1.94	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
16	20250402	100610	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2880	-30	5	-1.03	24210900	8383	2.33	2910	2950	2840	3780	2040	2910	2888.09	1.38	-2762	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	460	-7.15	1.11	12	0.05	-403.00	2585.00	7390	20240325	-61.03	2840	20250402	1.41	4250	-32.24	20250113	2840	1.41	20250402	6800	-57.65	20240514	2840	1.41	20250402	0.74	Y	086040	500	79 억	220305	N	N	N	N
17	20250402	090617	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	2920	10	2	0.34	6043655	2069	0.57	2910	2950	2910	3780	2040	2910	2921.05	1.38	-1186	3603	3256	3053	2706	2503	3430	2880	80	870	500	2030	5	1	15958247	466	-7.25	1.13	12	0.01	-403.00	2585.00	7390	20240325	-60.49	2850	20250401	2.46	4250	-31.29	20250113	2850	2.46	20250401	6800	-57.06	20240514	2850	2.46	20250401	0.74	Y	086040	500	79 억	220305	N	N	N	N
18	20250401	160617	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2910	30	2	1.04	1113438720	360373	1452.06	2880	3400	2850	3740	2020	2880	3090.19	1.33	8455	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	464	-7.22	1.13	12	2.26	-403.00	2585.00	7390	20240325	-60.62	2850	20250401	2.11	4250	-31.53	20250113	2850	2.11	20250401	6800	-57.21	20240514	2850	2.11	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
19	20250401	150615	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2930	50	2	1.74	1090325040	352451	1420.14	2880	3400	2850	3740	2020	2880	3093.55	1.33	8278	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	468	-7.27	1.13	12	2.21	-403.00	2585.00	7390	20240325	-60.35	2850	20250401	2.81	4250	-31.06	20250113	2850	2.81	20250401	6800	-56.91	20240514	2850	2.81	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
20	20250401	140615	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	45	2	1.56	1080764270	349180	1406.96	2880	3400	2850	3740	2020	2880	3095.15	1.33	6651	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	467	-7.26	1.13	12	2.19	-403.00	2585.00	7390	20240325	-60.42	2850	20250401	2.63	4250	-31.18	20250113	2850	2.63	20250401	6800	-56.99	20240514	2850	2.63	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
21	20250401	130616	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2925	45	2	1.56	1049859140	338548	1364.12	2880	3400	2850	3740	2020	2880	3101.06	1.33	4641	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	467	-7.26	1.13	12	2.12	-403.00	2585.00	7390	20240325	-60.42	2850	20250401	2.63	4250	-31.18	20250113	2850	2.63	20250401	6800	-56.99	20240514	2850	2.63	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
22	20250401	120617	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2920	40	2	1.39	1030872945	332057	1337.97	2880	3400	2850	3740	2020	2880	3104.51	1.33	1931	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	466	-7.25	1.13	12	2.08	-403.00	2585.00	7390	20240325	-60.49	2850	20250401	2.46	4250	-31.29	20250113	2850	2.46	20250401	6800	-57.06	20240514	2850	2.46	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
23	20250401	110608	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2900	20	2	0.69	1010946440	325252	1310.55	2880	3400	2850	3740	2020	2880	3108.19	1.33	3590	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	2.04	-403.00	2585.00	7390	20240325	-60.76	2850	20250401	1.75	4250	-31.76	20250113	2850	1.75	20250401	6800	-57.35	20240514	2850	1.75	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
24	20250401	100607	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2970	90	2	3.12	743504575	233617	941.32	2880	3400	2875	3740	2020	2880	3182.58	1.33	-9996	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	474	-7.37	1.15	12	1.46	-403.00	2585.00	7390	20240325	-59.81	2875	20250401	3.30	4250	-30.12	20250113	2875	3.30	20250401	6800	-56.32	20240514	2875	3.30	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N
25	20250401	090609	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	2900	20	2	0.69	32727765	11364	45.79	2880	2915	2875	3740	2020	2880	2879.95	1.33	6337	3126	3002	2941	2817	2756	2972	2787	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.07	-403.00	2585.00	7390	20240325	-60.76	2875	20250401	0.87	4250	-31.76	20250113	2875	0.87	20250401	6800	-57.35	20240514	2875	0.87	20250401	0.74	Y	086040	500	79 억	212349	N	N	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History