KissMeData/215480/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened c62b0675c9 Update 2025-04-03 2981 top30,price

2025-04-03 18:02:04 +09:00

11 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	investmentCareful	shortOverheated
2	20250403	160846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	5	2	0.21	83593052	35305	280.15	2305	2405	2290	3035	1635	2335	2367.86	13.09	1296	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	220	-43.33	0.63	12	0.38	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
3	20250403	150854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	20	2	0.86	79553372	33588	266.53	2305	2405	2290	3035	1635	2335	2368.63	13.09	1722	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	221	-43.61	0.63	12	0.36	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
4	20250403	140853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	55	2	2.36	60305672	25441	201.88	2305	2405	2290	3035	1635	2335	2370.59	13.09	1100	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	225	-44.26	0.64	12	0.27	-54.00	3712.00	3770	20240620	-36.60	2195	20250325	8.88	2970	-19.53	20250120	2195	8.88	20250325	3770	-36.60	20240620	2195	8.88	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
5	20250403	130852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2395	60	2	2.57	35181837	14936	118.52	2305	2400	2290	3035	1635	2335	2355.68	13.09	-53	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	225	-44.35	0.65	12	0.16	-54.00	3712.00	3770	20240620	-36.47	2195	20250325	9.11	2970	-19.36	20250120	2195	9.11	20250325	3770	-36.47	20240620	2195	9.11	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
6	20250403	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2370	35	2	1.50	26918572	11477	91.07	2305	2380	2290	3035	1635	2335	2345.55	13.09	147	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	223	-43.89	0.64	12	0.12	-54.00	3712.00	3770	20240620	-37.14	2195	20250325	7.97	2970	-20.20	20250120	2195	7.97	20250325	3770	-37.14	20240620	2195	7.97	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
7	20250403	110853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2365	30	2	1.28	20559030	8787	69.73	2305	2370	2290	3035	1635	2335	2339.78	13.09	-19	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	222	-43.80	0.64	12	0.09	-54.00	3712.00	3770	20240620	-37.27	2195	20250325	7.74	2970	-20.37	20250120	2195	7.74	20250325	3770	-37.27	20240620	2195	7.74	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
8	20250403	100853	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	20	2	0.86	10647330	4594	36.45	2305	2355	2290	3035	1635	2335	2317.17	13.09	132	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	221	-43.61	0.63	12	0.05	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
9	20250403	090855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-40	5	-1.71	3225045	1399	11.10	2305	2305	2290	3035	1635	2335	2302.28	13.09	-60	2401	2367	2331	2297	2261	2350	2280	48	700	500	1630	5	1	9400000	216	-42.50	0.62	12	0.01	-54.00	3712.00	3770	20240620	-39.12	2195	20250325	4.56	2970	-22.73	20250120	2195	4.56	20250325	3770	-39.12	20240620	2195	4.56	20250325	0.63	Y	215480	500	48 억	1230685	N	N	N	N
10	20250402	160833	57	100.00	KOSDAQ	유통	N	N	N	N	N	2335	-20	5	-0.85	29371906	12602	29.25	2365	2365	2295	3060	1650	2355	2329.19	13.10	-984	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	219	-43.24	0.63	12	0.13	-54.00	3712.00	3770	20240620	-38.06	2195	20250325	6.38	2970	-21.38	20250120	2195	6.38	20250325	3770	-38.06	20240620	2195	6.38	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
11	20250402	150834	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-15	5	-0.64	27758416	11911	27.64	2365	2365	2295	3060	1650	2355	2328.88	13.10	-874	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.33	0.63	12	0.13	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
12	20250402	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-10	5	-0.42	23449956	10068	23.37	2365	2365	2295	3060	1650	2355	2327.13	13.10	-756	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.43	0.63	12	0.11	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
13	20250402	130839	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-30	5	-1.27	22506781	9663	22.43	2365	2365	2295	3060	1650	2355	2327.05	13.10	-839	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	219	-43.06	0.63	12	0.10	-54.00	3712.00	3770	20240620	-38.33	2195	20250325	5.92	2970	-21.72	20250120	2195	5.92	20250325	3770	-38.33	20240620	2195	5.92	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
14	20250402	120837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	-10	5	-0.42	19214966	8249	19.15	2365	2365	2295	3060	1650	2355	2326.87	13.10	-767	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.43	0.63	12	0.09	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
15	20250402	110836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2340	-15	5	-0.64	15573181	6696	15.54	2365	2365	2295	3060	1650	2355	2322.15	13.10	-321	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	220	-43.33	0.63	12	0.07	-54.00	3712.00	3770	20240620	-37.93	2195	20250325	6.61	2970	-21.21	20250120	2195	6.61	20250325	3770	-37.93	20240620	2195	6.61	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
16	20250402	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	-40	5	-1.70	10190746	4388	10.18	2365	2365	2295	3060	1650	2355	2315.88	13.10	-166	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	218	-42.87	0.62	12	0.05	-54.00	3712.00	3770	20240620	-38.59	2195	20250325	5.47	2970	-22.05	20250120	2195	5.47	20250325	3770	-38.59	20240620	2195	5.47	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
17	20250402	090843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-50	5	-2.12	5508060	2355	5.47	2365	2365	2305	3060	1650	2355	2331.59	13.10	-48	2448	2401	2308	2261	2168	2425	2285	48	705	500	1640	5	1	9400000	217	-42.69	0.62	12	0.03	-54.00	3712.00	3770	20240620	-38.86	2195	20250325	5.01	2970	-22.39	20250120	2195	5.01	20250325	3770	-38.86	20240620	2195	5.01	20250325	0.66	Y	215480	500	48 억	1231650	N	N	N	N
18	20250401	160843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2355	115	2	5.13	93753546	40986	158.10	2240	2355	2215	2910	1570	2240	2287.17	13.10	-178	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	221	-43.61	0.63	12	0.44	-54.00	3712.00	3770	20240620	-37.53	2195	20250325	7.29	2970	-20.71	20250120	2195	7.29	20250325	3770	-37.53	20240620	2195	7.29	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
19	20250401	150841	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	75	2	3.35	91028016	39819	153.60	2240	2355	2215	2910	1570	2240	2286.04	13.10	103	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	218	-42.87	0.62	12	0.42	-54.00	3712.00	3770	20240620	-38.59	2195	20250325	5.47	2970	-22.05	20250120	2195	5.47	20250325	3770	-38.59	20240620	2195	5.47	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
20	20250401	140842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	105	2	4.69	87176571	38158	147.19	2240	2355	2215	2910	1570	2240	2284.62	13.10	-4	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	220	-43.43	0.63	12	0.41	-54.00	3712.00	3770	20240620	-37.80	2195	20250325	6.83	2970	-21.04	20250120	2195	6.83	20250325	3770	-37.80	20240620	2195	6.83	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
21	20250401	130842	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	90	2	4.02	78910361	34607	133.49	2240	2355	2215	2910	1570	2240	2280.18	13.10	-466	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	219	-43.15	0.63	12	0.37	-54.00	3712.00	3770	20240620	-38.20	2195	20250325	6.15	2970	-21.55	20250120	2195	6.15	20250325	3770	-38.20	20240620	2195	6.15	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
22	20250401	120843	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	40	2	1.79	63537326	27954	107.83	2240	2340	2215	2910	1570	2240	2272.92	13.10	-628	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	214	-42.22	0.61	12	0.30	-54.00	3712.00	3770	20240620	-39.52	2195	20250325	3.87	2970	-23.23	20250120	2195	3.87	20250325	3770	-39.52	20240620	2195	3.87	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
23	20250401	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	90	2	4.02	33148876	14686	56.65	2240	2340	2215	2910	1570	2240	2257.18	13.10	-238	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	219	-43.15	0.63	12	0.16	-54.00	3712.00	3770	20240620	-38.20	2195	20250325	6.15	2970	-21.55	20250120	2195	6.15	20250325	3770	-38.20	20240620	2195	6.15	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
24	20250401	100830	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	5	2	0.22	12888281	5760	22.22	2240	2270	2215	2910	1570	2240	2237.55	13.10	-354	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	211	-41.57	0.60	12	0.06	-54.00	3712.00	3770	20240620	-40.45	2195	20250325	2.28	2970	-24.41	20250120	2195	2.28	20250325	3770	-40.45	20240620	2195	2.28	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N
25	20250401	090831	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	5	2	0.22	2932810	1311	5.06	2240	2270	2215	2910	1570	2240	2237.08	13.10	7	2346	2292	2251	2197	2156	2272	2177	48	670	500	1560	5	1	9400000	211	-41.57	0.60	12	0.01	-54.00	3712.00	3770	20240620	-40.45	2195	20250325	2.28	2970	-24.41	20250120	2195	2.28	20250325	3770	-40.45	20240620	2195	2.28	20250325	0.67	Y	215480	500	48 억	1231832	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History