KissMeData/396300/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250403	161113	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	50	2	2.42	281817424	133847	404.85	2050	2140	2030	2690	1450	2070	2106.54	1.42	706	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	562	22.08	0.77	12	0.51	96.00	2745.00	4285	20240402	-50.53	2000	20241210	6.00	2830	-25.09	20250224	2020	4.95	20250331	4135	-48.73	20240403	2000	6.00	20241210	3.30	Y	396300	100	26 억	375221	N	N	13047	N	N
3	20250403	151123	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	20	2	0.97	273126024	129671	392.22	2050	2140	2030	2690	1450	2070	2107.38	1.42	-29	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	554	21.77	0.76	12	0.49	96.00	2745.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4135	-49.46	20240403	2000	4.50	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
4	20250403	141121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	45	2	2.17	244008884	115817	350.31	2050	2140	2030	2690	1450	2070	2108.08	1.42	3718	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	560	22.03	0.77	12	0.44	96.00	2745.00	4285	20240402	-50.64	2000	20241210	5.75	2830	-25.27	20250224	2020	4.70	20250331	4135	-48.85	20240403	2000	5.75	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
5	20250403	131119	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	55	2	2.66	219977864	104517	316.13	2050	2140	2030	2690	1450	2070	2106.00	1.42	10174	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	563	22.14	0.77	12	0.39	96.00	2745.00	4285	20240402	-50.41	2000	20241210	6.25	2830	-24.91	20250224	2020	5.20	20250331	4135	-48.61	20240403	2000	6.25	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
6	20250403	121118	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	50	2	2.42	191091709	90853	274.80	2050	2140	2030	2690	1450	2070	2104.74	1.42	17701	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	562	22.08	0.77	12	0.34	96.00	2745.00	4285	20240402	-50.53	2000	20241210	6.00	2830	-25.09	20250224	2020	4.95	20250331	4135	-48.73	20240403	2000	6.00	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
7	20250403	111121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	60	2	2.90	156831789	74753	226.11	2050	2135	2030	2690	1450	2070	2099.48	1.42	15391	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	564	22.19	0.78	12	0.28	96.00	2745.00	4285	20240402	-50.29	2000	20241210	6.50	2830	-24.73	20250224	2020	5.45	20250331	4135	-48.49	20240403	2000	6.50	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
8	20250403	101121	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	50	2	2.42	118842239	56872	172.02	2050	2130	2030	2690	1450	2070	2091.03	1.42	16741	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	562	22.08	0.77	12	0.21	96.00	2745.00	4285	20240402	-50.53	2000	20241210	6.00	2830	-25.09	20250224	2020	4.95	20250331	4135	-48.73	20240403	2000	6.00	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
9	20250403	091126	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	0	3	0.00	15509590	7534	22.79	2050	2070	2030	2690	1450	2070	2047.38	1.42	-1777	2173	2121	2083	2031	1993	2102	2012	26	620	100	1440	5	1	26489500	548	21.56	0.75	12	0.03	96.00	2745.00	4285	20240402	-51.69	2000	20241210	3.50	2830	-26.86	20250224	2020	2.48	20250331	4135	-49.94	20240403	2000	3.50	20241210	3.30	Y	396300	100	26 억	375221	N	N	557	N	N
10	20250402	161057	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-45	5	-2.13	68361510	32888	56.61	2135	2135	2045	2745	1485	2115	2078.62	1.46	-11549	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	548	21.56	0.75	12	0.12	96.00	2745.00	4285	20240402	-51.69	2000	20241210	3.50	2830	-26.86	20250224	2020	2.48	20250331	4285	-51.69	20240402	2000	3.50	20241210	3.40	Y	396300	100	26 억	386755	N	N	557	N	N
11	20250402	151058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-25	5	-1.18	59428070	28576	49.19	2135	2135	2045	2745	1485	2115	2079.65	1.46	-11473	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	554	21.77	0.76	12	0.11	96.00	2745.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4285	-51.23	20240402	2000	4.50	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
12	20250402	141100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-15	5	-0.71	52049705	25031	43.09	2135	2135	2045	2745	1485	2115	2079.41	1.46	-11465	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	556	21.88	0.77	12	0.09	96.00	2745.00	4285	20240402	-50.99	2000	20241210	5.00	2830	-25.80	20250224	2020	3.96	20250331	4285	-50.99	20240402	2000	5.00	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
13	20250402	131102	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-10	5	-0.47	51184300	24617	42.38	2135	2135	2045	2745	1485	2115	2079.23	1.46	-11372	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	558	21.93	0.77	12	0.09	96.00	2745.00	4285	20240402	-50.88	2000	20241210	5.25	2830	-25.62	20250224	2020	4.21	20250331	4285	-50.88	20240402	2000	5.25	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
14	20250402	121059	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-25	5	-1.18	45824120	22056	37.97	2135	2135	2045	2745	1485	2115	2077.63	1.46	-9922	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	554	21.77	0.76	12	0.08	96.00	2745.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4285	-51.23	20240402	2000	4.50	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
15	20250402	111100	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-25	5	-1.18	45012325	21666	37.30	2135	2135	2045	2745	1485	2115	2077.56	1.46	-9810	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	554	21.77	0.76	12	0.08	96.00	2745.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4285	-51.23	20240402	2000	4.50	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
16	20250402	101058	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-25	5	-1.18	37224025	17916	30.84	2135	2135	2045	2745	1485	2115	2077.70	1.46	-8637	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	554	21.77	0.76	12	0.07	96.00	2745.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4285	-51.23	20240402	2000	4.50	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
17	20250402	091108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	-20	5	-0.95	7321215	3464	5.96	2135	2135	2090	2745	1485	2115	2113.51	1.46	-2081	2171	2142	2106	2077	2041	2157	2092	26	630	100	1480	5	1	26489500	555	21.82	0.76	12	0.01	96.00	2745.00	4285	20240402	-51.11	2000	20241210	4.75	2830	-25.97	20250224	2020	3.71	20250331	4285	-51.11	20240402	2000	4.75	20241210	3.40	Y	396300	100	26 억	386755	N	N	0	N	N
18	20250401	161109	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	15	2	0.71	122193207	58072	43.88	2085	2135	2070	2730	1470	2100	2104.09	1.45	6187	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	560	8.81	0.80	12	0.22	240.00	2653.00	4285	20240402	-50.64	2000	20241210	5.75	2830	-25.27	20250224	2020	4.70	20250331	4285	-50.64	20240402	2000	5.75	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
19	20250401	151106	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	10	2	0.48	118314462	56235	42.49	2085	2135	2070	2730	1470	2100	2103.94	1.45	5793	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	559	8.79	0.80	12	0.21	240.00	2653.00	4285	20240402	-50.76	2000	20241210	5.50	2830	-25.44	20250224	2020	4.46	20250331	4285	-50.76	20240402	2000	5.50	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
20	20250401	141107	57	100.00	KOSDAQ	금속	N	N	N	N	N	2110	10	2	0.48	102133442	48548	36.68	2085	2135	2070	2730	1470	2100	2103.78	1.45	5139	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	559	8.79	0.80	12	0.18	240.00	2653.00	4285	20240402	-50.76	2000	20241210	5.50	2830	-25.44	20250224	2020	4.46	20250331	4285	-50.76	20240402	2000	5.50	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
21	20250401	131108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	0	3	0.00	86211977	40987	30.97	2085	2135	2070	2730	1470	2100	2103.41	1.45	5685	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	556	8.75	0.79	12	0.15	240.00	2653.00	4285	20240402	-50.99	2000	20241210	5.00	2830	-25.80	20250224	2020	3.96	20250331	4285	-50.99	20240402	2000	5.00	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
22	20250401	121108	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	15	2	0.71	74432722	35390	26.74	2085	2135	2070	2730	1470	2100	2103.23	1.45	7486	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	560	8.81	0.80	12	0.13	240.00	2653.00	4285	20240402	-50.64	2000	20241210	5.75	2830	-25.27	20250224	2020	4.70	20250331	4285	-50.64	20240402	2000	5.75	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
23	20250401	111054	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	61385610	29218	22.08	2085	2135	2070	2730	1470	2100	2100.96	1.45	3641	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	562	8.83	0.80	12	0.11	240.00	2653.00	4285	20240402	-50.53	2000	20241210	6.00	2830	-25.09	20250224	2020	4.95	20250331	4285	-50.53	20240402	2000	6.00	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
24	20250401	101051	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-10	5	-0.48	37802030	18007	13.61	2085	2135	2070	2730	1470	2100	2099.29	1.45	1567	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	554	8.71	0.79	12	0.07	240.00	2653.00	4285	20240402	-51.23	2000	20241210	4.50	2830	-26.15	20250224	2020	3.47	20250331	4285	-51.23	20240402	2000	4.50	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N
25	20250401	091052	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	20	2	0.95	25572560	12155	9.18	2085	2130	2085	2730	1470	2100	2103.93	1.45	2276	2160	2130	2075	2045	1990	2145	2060	26	630	100	1470	5	1	26489500	562	8.83	0.80	12	0.05	240.00	2653.00	4285	20240402	-50.53	2000	20241210	6.00	2830	-25.09	20250224	2020	4.95	20250331	4285	-50.53	20240402	2000	6.00	20241210	3.47	Y	396300	100	26 억	382868	N	N	456	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History