KissMeData/101930/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	160700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35250	300	2	0.86	481488625	13797	144.46	34800	35350	33975	45400	24500	34950	34898.07	0.60	-1345	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3390	8.51	1.27	12	0.14	4140.00	27771.00	38900	20250205	-9.38	11730	20240417	200.51	38900	-9.38	20250205	28700	22.82	20250109	38900	-9.38	20250205	11730	200.51	20240417	0.16	Y	101930	500	49 억	57278	N	N	721	N	N
3	20250403	150706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35000	50	2	0.14	436889575	12529	131.18	34800	35350	33975	45400	24500	34950	34870.27	0.60	-1115	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3366	8.45	1.26	12	0.13	4140.00	27771.00	38900	20250205	-10.03	11730	20240417	198.38	38900	-10.03	20250205	28700	21.95	20250109	38900	-10.03	20250205	11730	198.38	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
4	20250403	140706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34950	0	3	0.00	402397875	11541	120.84	34800	35350	33975	45400	24500	34950	34866.81	0.60	-850	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3361	8.44	1.26	12	0.12	4140.00	27771.00	38900	20250205	-10.15	11730	20240417	197.95	38900	-10.15	20250205	28700	21.78	20250109	38900	-10.15	20250205	11730	197.95	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
5	20250403	130705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34900	-50	5	-0.14	377512725	10829	113.38	34800	35350	33975	45400	24500	34950	34861.27	0.60	-520	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3356	8.43	1.26	12	0.11	4140.00	27771.00	38900	20250205	-10.28	11730	20240417	197.53	38900	-10.28	20250205	28700	21.60	20250109	38900	-10.28	20250205	11730	197.53	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
6	20250403	120704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35150	200	2	0.57	336113100	9646	100.99	34800	35350	33975	45400	24500	34950	34844.82	0.60	125	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3380	8.49	1.27	12	0.10	4140.00	27771.00	38900	20250205	-9.64	11730	20240417	199.66	38900	-9.64	20250205	28700	22.47	20250109	38900	-9.64	20250205	11730	199.66	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
7	20250403	110706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35100	150	2	0.43	280282775	8060	84.39	34800	35350	33975	45400	24500	34950	34774.54	0.60	285	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3375	8.48	1.26	12	0.08	4140.00	27771.00	38900	20250205	-9.77	11730	20240417	199.23	38900	-9.77	20250205	28700	22.30	20250109	38900	-9.77	20250205	11730	199.23	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
8	20250403	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34500	-450	5	-1.29	113896225	3307	34.62	34800	35000	33975	45400	24500	34950	34440.95	0.60	-386	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3317	8.33	1.24	12	0.03	4140.00	27771.00	38900	20250205	-11.31	11730	20240417	194.12	38900	-11.31	20250205	28700	20.21	20250109	38900	-11.31	20250205	11730	194.12	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
9	20250403	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34800	-150	5	-0.43	7926350	228	2.39	34800	34800	34450	45400	24500	34950	34764.69	0.60	-2	36216	35582	34466	33832	32716	35900	34150	49	10450	500	25160	50	1	9615733	3346	8.41	1.25	12	0.00	4140.00	27771.00	38900	20250205	-10.54	11730	20240417	196.68	38900	-10.54	20250205	28700	21.25	20250109	38900	-10.54	20250205	11730	196.68	20240417	0.16	Y	101930	500	49 억	57278	N	N	311	N	N
10	20250402	160651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34950	950	2	2.79	330906050	9529	78.52	34000	35100	33350	44200	23800	34000	34726.21	0.59	144	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3361	8.44	1.26	12	0.10	4140.00	27771.00	38900	20250205	-10.15	11730	20240417	197.95	38900	-10.15	20250205	28700	21.78	20250109	38900	-10.15	20250205	11730	197.95	20240417	0.16	Y	101930	500	49 억	57198	N	N	311	N	N
11	20250402	150651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	35000	1000	2	2.94	323317325	9312	76.73	34000	35100	33350	44200	23800	34000	34720.50	0.59	144	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3366	8.45	1.26	12	0.10	4140.00	27771.00	38900	20250205	-10.03	11730	20240417	198.38	38900	-10.03	20250205	28700	21.95	20250109	38900	-10.03	20250205	11730	198.38	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
12	20250402	140653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34950	950	2	2.79	289927625	8356	68.85	34000	35100	33350	44200	23800	34000	34696.94	0.59	216	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3361	8.44	1.26	12	0.09	4140.00	27771.00	38900	20250205	-10.15	11730	20240417	197.95	38900	-10.15	20250205	28700	21.78	20250109	38900	-10.15	20250205	11730	197.95	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
13	20250402	130655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34950	950	2	2.79	267520925	7715	63.57	34000	35100	33350	44200	23800	34000	34675.43	0.59	649	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3361	8.44	1.26	12	0.08	4140.00	27771.00	38900	20250205	-10.15	11730	20240417	197.95	38900	-10.15	20250205	28700	21.78	20250109	38900	-10.15	20250205	11730	197.95	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
14	20250402	120653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34900	900	2	2.65	202163075	5845	48.16	34000	35100	33350	44200	23800	34000	34587.35	0.59	166	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3356	8.43	1.26	12	0.06	4140.00	27771.00	38900	20250205	-10.28	11730	20240417	197.53	38900	-10.28	20250205	28700	21.60	20250109	38900	-10.28	20250205	11730	197.53	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
15	20250402	110652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34750	750	2	2.21	181342400	5247	43.24	34000	35100	33350	44200	23800	34000	34561.16	0.59	253	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3341	8.39	1.25	12	0.05	4140.00	27771.00	38900	20250205	-10.67	11730	20240417	196.25	38900	-10.67	20250205	28700	21.08	20250109	38900	-10.67	20250205	11730	196.25	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
16	20250402	100651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34200	200	2	0.59	58688100	1728	14.24	34000	34350	33350	44200	23800	34000	33963.02	0.59	-874	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3289	8.26	1.23	12	0.02	4140.00	27771.00	38900	20250205	-12.08	11730	20240417	191.56	38900	-12.08	20250205	28700	19.16	20250109	38900	-12.08	20250205	11730	191.56	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
17	20250402	090658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33700	-300	5	-0.88	15267600	450	3.71	34000	34150	33700	44200	23800	34000	33928.00	0.59	-254	35433	34716	33583	32866	31733	34925	33075	49	10200	500	24480	50	1	9615733	3241	8.14	1.21	12	0.00	4140.00	27771.00	38900	20250205	-13.37	11730	20240417	187.30	38900	-13.37	20250205	28700	17.42	20250109	38900	-13.37	20250205	11730	187.30	20240417	0.16	Y	101930	500	49 억	57198	N	N	767	N	N
18	20250401	160658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34000	1750	2	5.43	407056125	12136	94.08	34000	34300	32450	41900	22600	32250	33541.21	0.60	-1142	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3269	8.21	1.22	12	0.13	4140.00	27771.00	38900	20250205	-12.60	11730	20240417	189.86	38900	-12.60	20250205	28700	18.47	20250109	38900	-12.60	20250205	11730	189.86	20240417	0.16	Y	101930	500	49 억	57895	N	N	767	N	N
19	20250401	150656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33850	1600	2	4.96	381726275	11390	88.30	34000	34300	32450	41900	22600	32250	33514.16	0.60	-1211	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3255	8.18	1.22	12	0.12	4140.00	27771.00	38900	20250205	-12.98	11730	20240417	188.58	38900	-12.98	20250205	28700	17.94	20250109	38900	-12.98	20250205	11730	188.58	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
20	20250401	140657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	34100	1850	2	5.74	317908375	9513	73.75	34000	34300	32450	41900	22600	32250	33418.31	0.60	-1174	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3279	8.24	1.23	12	0.10	4140.00	27771.00	38900	20250205	-12.34	11730	20240417	190.71	38900	-12.34	20250205	28700	18.82	20250109	38900	-12.34	20250205	11730	190.71	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
21	20250401	130658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33350	1100	2	3.41	234155050	7037	54.55	34000	34000	32450	41900	22600	32250	33274.84	0.60	-2211	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3207	8.06	1.20	12	0.07	4140.00	27771.00	38900	20250205	-14.27	11730	20240417	184.31	38900	-14.27	20250205	28700	16.20	20250109	38900	-14.27	20250205	11730	184.31	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
22	20250401	120658	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33350	1100	2	3.41	123192150	3737	28.97	34000	34000	32450	41900	22600	32250	32965.52	0.60	-241	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3207	8.06	1.20	12	0.04	4140.00	27771.00	38900	20250205	-14.27	11730	20240417	184.31	38900	-14.27	20250205	28700	16.20	20250109	38900	-14.27	20250205	11730	184.31	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
23	20250401	110644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	33300	1050	2	3.26	91668350	2788	21.61	34000	34000	32450	41900	22600	32250	32879.61	0.60	-154	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3202	8.04	1.20	12	0.03	4140.00	27771.00	38900	20250205	-14.40	11730	20240417	183.89	38900	-14.40	20250205	28700	16.03	20250109	38900	-14.40	20250205	11730	183.89	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
24	20250401	100647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32600	350	2	1.09	53598600	1635	12.68	34000	34000	32450	41900	22600	32250	32782.02	0.60	-468	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3135	7.87	1.17	12	0.02	4140.00	27771.00	38900	20250205	-16.20	11730	20240417	177.92	38900	-16.20	20250205	28700	13.59	20250109	38900	-16.20	20250205	11730	177.92	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N
25	20250401	090649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	32550	300	2	0.93	1262000	38	0.29	34000	34000	32450	41900	22600	32250	33210.53	0.60	-26	33883	33066	32183	31366	30483	32625	30925	49	9650	500	23220	50	1	9615733	3130	7.86	1.17	12	0.00	4140.00	27771.00	38900	20250205	-16.32	11730	20240417	177.49	38900	-16.32	20250205	28700	13.41	20250109	38900	-16.32	20250205	11730	177.49	20240417	0.16	Y	101930	500	49 억	57895	N	N	265	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History