KissMeData/217820/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250403	160850	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2030	-45	5	-2.17	134101190	66205	164.66	2060	2060	1999	2695	1455	2075	2025.54	1.07	-3459	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	963	-1.51	0.90	12	0.14	-1342.00	2264.00	6030	20240325	-66.33	1999	20250403	1.55	3350	-39.40	20250221	1999	1.55	20250403	5850	-65.30	20240403	1999	1.55	20250403	0.06	Y	217820	500	237 억	509686	N	N	626	N	N
3	20250403	150858	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2030	-45	5	-2.17	125457158	61950	154.07	2060	2060	1999	2695	1455	2075	2025.14	1.07	-699	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	963	-1.51	0.90	12	0.13	-1342.00	2264.00	6030	20240325	-66.33	1999	20250403	1.55	3350	-39.40	20250221	1999	1.55	20250403	5850	-65.30	20240403	1999	1.55	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
4	20250403	140857	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2045	-30	5	-1.45	114487206	56555	140.66	2060	2060	1999	2695	1455	2075	2024.35	1.07	949	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	970	-1.52	0.90	12	0.12	-1342.00	2264.00	6030	20240325	-66.09	1999	20250403	2.30	3350	-38.96	20250221	1999	2.30	20250403	5850	-65.04	20240403	1999	2.30	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
5	20250403	130855	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2050	-25	5	-1.20	113780671	56209	139.80	2060	2060	1999	2695	1455	2075	2024.24	1.07	1174	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	973	-1.53	0.91	12	0.12	-1342.00	2264.00	6030	20240325	-66.00	1999	20250403	2.55	3350	-38.81	20250221	1999	2.55	20250403	5850	-64.96	20240403	1999	2.55	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
6	20250403	120853	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2025	-50	5	-2.41	111925016	55300	137.53	2060	2060	1999	2695	1455	2075	2023.96	1.07	1734	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	961	-1.51	0.89	12	0.12	-1342.00	2264.00	6030	20240325	-66.42	1999	20250403	1.30	3350	-39.55	20250221	1999	1.30	20250403	5850	-65.38	20240403	1999	1.30	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
7	20250403	110857	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2025	-50	5	-2.41	104508439	51649	128.45	2060	2060	1999	2695	1455	2075	2023.44	1.07	1461	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	961	-1.51	0.89	12	0.11	-1342.00	2264.00	6030	20240325	-66.42	1999	20250403	1.30	3350	-39.55	20250221	1999	1.30	20250403	5850	-65.38	20240403	1999	1.30	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
8	20250403	100857	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2035	-40	5	-1.93	87364079	43193	107.42	2060	2060	1999	2695	1455	2075	2022.64	1.07	2977	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	966	-1.52	0.90	12	0.09	-1342.00	2264.00	6030	20240325	-66.25	1999	20250403	1.80	3350	-39.25	20250221	1999	1.80	20250403	5850	-65.21	20240403	1999	1.80	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
9	20250403	090859	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2000	-75	5	-3.61	34379595	17098	42.52	2060	2060	1999	2695	1455	2075	2010.74	1.07	-6572	2145	2110	2075	2040	2005	2092	2022	237	620	500	1410	5	1	47454559	949	-1.49	0.88	12	0.04	-1342.00	2264.00	6030	20240325	-66.83	1999	20250403	0.05	3350	-40.30	20250221	1999	0.05	20250403	5850	-65.81	20240403	1999	0.05	20250403	0.06	Y	217820	500	237 억	509686	N	N	0	N	N
10	20250402	160837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	-30	5	-1.43	83045029	40206	101.51	2095	2110	2040	2735	1475	2105	2065.48	1.08	-1639	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	985	-1.55	0.92	12	0.08	-1342.00	2264.00	6030	20240325	-65.59	2030	20241210	2.22	3350	-38.06	20250221	2030	2.22	20250331	5980	-65.30	20240402	2030	2.22	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
11	20250402	150838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2055	-50	5	-2.38	73963314	35793	90.37	2095	2110	2040	2735	1475	2105	2066.42	1.08	2100	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	975	-1.53	0.91	12	0.08	-1342.00	2264.00	6030	20240325	-65.92	2030	20241210	1.23	3350	-38.66	20250221	2030	1.23	20250331	5980	-65.64	20240402	2030	1.23	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
12	20250402	140840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	-30	5	-1.43	67369574	32598	82.30	2095	2110	2040	2735	1475	2105	2066.68	1.08	2112	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	985	-1.55	0.92	12	0.07	-1342.00	2264.00	6030	20240325	-65.59	2030	20241210	2.22	3350	-38.06	20250221	2030	2.22	20250331	5980	-65.30	20240402	2030	2.22	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
13	20250402	130842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	-25	5	-1.19	61597229	29807	75.25	2095	2110	2040	2735	1475	2105	2066.54	1.08	2668	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	987	-1.55	0.92	12	0.06	-1342.00	2264.00	6030	20240325	-65.51	2030	20241210	2.46	3350	-37.91	20250221	2030	2.46	20250331	5980	-65.22	20240402	2030	2.46	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
14	20250402	120840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-40	5	-1.90	57434434	27794	70.17	2095	2110	2040	2735	1475	2105	2066.43	1.08	1840	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	980	-1.54	0.91	12	0.06	-1342.00	2264.00	6030	20240325	-65.75	2030	20241210	1.72	3350	-38.36	20250221	2030	1.72	20250331	5980	-65.47	20240402	2030	1.72	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
15	20250402	110840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2075	-30	5	-1.43	50859570	24611	62.13	2095	2110	2040	2735	1475	2105	2066.54	1.08	2253	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	985	-1.55	0.92	12	0.05	-1342.00	2264.00	6030	20240325	-65.59	2030	20241210	2.22	3350	-38.06	20250221	2030	2.22	20250331	5980	-65.30	20240402	2030	2.22	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
16	20250402	100838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2065	-40	5	-1.90	28775850	13874	35.03	2095	2110	2040	2735	1475	2105	2074.08	1.08	-957	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	980	-1.54	0.91	12	0.03	-1342.00	2264.00	6030	20240325	-65.75	2030	20241210	1.72	3350	-38.36	20250221	2030	1.72	20250331	5980	-65.47	20240402	2030	1.72	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
17	20250402	090847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2105	0	3	0.00	2152955	1025	2.59	2095	2110	2095	2735	1475	2105	2100.44	1.08	482	2175	2140	2090	2055	2005	2157	2072	237	630	500	1430	5	1	47454559	999	-1.57	0.93	12	0.00	-1342.00	2264.00	6030	20240325	-65.09	2030	20241210	3.69	3350	-37.16	20250221	2030	3.69	20250331	5980	-64.80	20240402	2030	3.69	20241210	0.06	Y	217820	500	237 억	511065	N	N	0	N	N
18	20250401	160846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2105	65	2	3.19	82601435	39512	63.93	2040	2125	2040	2650	1430	2040	2090.53	1.06	5789	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	999	-1.57	0.93	12	0.08	-1342.00	2264.00	6030	20240325	-65.09	2030	20241210	3.69	3350	-37.16	20250221	2030	3.69	20250331	5980	-64.80	20240402	2030	3.69	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
19	20250401	150845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2110	70	2	3.43	79752310	38160	61.74	2040	2125	2040	2650	1430	2040	2089.95	1.06	6670	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	1001	-1.57	0.93	12	0.08	-1342.00	2264.00	6030	20240325	-65.01	2030	20241210	3.94	3350	-37.01	20250221	2030	3.94	20250331	5980	-64.72	20240402	2030	3.94	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
20	20250401	140846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	85	2	4.17	70599755	33835	54.74	2040	2125	2040	2650	1430	2040	2086.59	1.06	7358	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	1008	-1.58	0.94	12	0.07	-1342.00	2264.00	6030	20240325	-64.76	2030	20241210	4.68	3350	-36.57	20250221	2030	4.68	20250331	5980	-64.46	20240402	2030	4.68	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
21	20250401	130846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2125	85	2	4.17	67059495	32164	52.04	2040	2125	2040	2650	1430	2040	2084.92	1.06	6745	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	1008	-1.58	0.94	12	0.07	-1342.00	2264.00	6030	20240325	-64.76	2030	20241210	4.68	3350	-36.57	20250221	2030	4.68	20250331	5980	-64.46	20240402	2030	4.68	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
22	20250401	120847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2110	70	2	3.43	58131385	27938	45.20	2040	2125	2040	2650	1430	2040	2080.73	1.06	7099	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	1001	-1.57	0.93	12	0.06	-1342.00	2264.00	6030	20240325	-65.01	2030	20241210	3.94	3350	-37.01	20250221	2030	3.94	20250331	5980	-64.72	20240402	2030	3.94	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
23	20250401	110833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2095	55	2	2.70	40239960	19464	31.49	2040	2100	2040	2650	1430	2040	2067.40	1.06	7919	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	994	-1.56	0.93	12	0.04	-1342.00	2264.00	6030	20240325	-65.26	2030	20241210	3.20	3350	-37.46	20250221	2030	3.20	20250331	5980	-64.97	20240402	2030	3.20	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
24	20250401	100833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2060	20	2	0.98	17999695	8719	14.11	2040	2100	2040	2650	1430	2040	2064.42	1.06	-244	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	978	-1.54	0.91	12	0.02	-1342.00	2264.00	6030	20240325	-65.84	2030	20241210	1.48	3350	-38.51	20250221	2030	1.48	20250331	5980	-65.55	20240402	2030	1.48	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N
25	20250401	090834	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2080	40	2	1.96	5284895	2573	4.16	2040	2080	2040	2650	1430	2040	2053.98	1.06	221	2126	2082	2056	2012	1986	2070	2000	237	610	500	1380	5	1	47454559	987	-1.55	0.92	12	0.01	-1342.00	2264.00	6030	20240325	-65.51	2030	20241210	2.46	3350	-37.91	20250221	2030	2.46	20250331	5980	-65.22	20240402	2030	2.46	20241210	0.06	Y	217820	500	237 억	503265	N	N	112	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History