KissMeData/475960/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	161211	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15340	-390	5	-2.48	938847115	60922	89.30	15500	15600	15280	20400	11020	15730	15410.67	2.21	-26176	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2002	-20.34	4.77	12	0.47	-754.00	3218.00	24800	20250211	-38.15	9930	20241108	54.48	24800	-38.15	20250211	13850	10.76	20250321	24800	-38.15	20250211	9930	54.48	20241108	1.78	Y	475960	500	65 억	288555	N	N	6031	N	N
3	20250403	151222	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15340	-390	5	-2.48	894749235	58049	85.09	15500	15600	15280	20400	11020	15730	15413.69	2.21	-25225	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2002	-20.34	4.77	12	0.44	-754.00	3218.00	24800	20250211	-38.15	9930	20241108	54.48	24800	-38.15	20250211	13850	10.76	20250321	24800	-38.15	20250211	9930	54.48	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
4	20250403	141220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15450	-280	5	-1.78	772956215	50136	73.49	15500	15600	15280	20400	11020	15730	15417.19	2.21	-20308	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2016	-20.49	4.80	12	0.38	-754.00	3218.00	24800	20250211	-37.70	9930	20241108	55.59	24800	-37.70	20250211	13850	11.55	20250321	24800	-37.70	20250211	9930	55.59	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
5	20250403	131218	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15390	-340	5	-2.16	670236325	43494	63.75	15500	15600	15280	20400	11020	15730	15409.86	2.21	-16557	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2008	-20.41	4.78	12	0.33	-754.00	3218.00	24800	20250211	-37.94	9930	20241108	54.98	24800	-37.94	20250211	13850	11.12	20250321	24800	-37.94	20250211	9930	54.98	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
6	20250403	121216	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15470	-260	5	-1.65	601642575	39056	57.25	15500	15600	15280	20400	11020	15730	15404.61	2.21	-13378	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2018	-20.52	4.81	12	0.30	-754.00	3218.00	24800	20250211	-37.62	9930	20241108	55.79	24800	-37.62	20250211	13850	11.70	20250321	24800	-37.62	20250211	9930	55.79	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
7	20250403	111219	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15360	-370	5	-2.35	527835545	34264	50.22	15500	15600	15280	20400	11020	15730	15404.96	2.21	-11272	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2004	-20.37	4.77	12	0.26	-754.00	3218.00	24800	20250211	-38.06	9930	20241108	54.68	24800	-38.06	20250211	13850	10.90	20250321	24800	-38.06	20250211	9930	54.68	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
8	20250403	101220	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15510	-220	5	-1.40	325599330	21121	30.96	15500	15600	15280	20400	11020	15730	15415.91	2.21	-2033	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2024	-20.57	4.82	12	0.16	-754.00	3218.00	24800	20250211	-37.46	9930	20241108	56.19	24800	-37.46	20250211	13850	11.99	20250321	24800	-37.46	20250211	9930	56.19	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
9	20250403	091225	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15500	-230	5	-1.46	113175740	7372	10.81	15500	15500	15280	20400	11020	15730	15352.11	2.21	2417	16316	16022	15716	15422	15116	15870	15270	65	4670	500	11010	10	1	13047594	2022	-20.56	4.82	12	0.06	-754.00	3218.00	24800	20250211	-37.50	9930	20241108	56.09	24800	-37.50	20250211	13850	11.91	20250321	24800	-37.50	20250211	9930	56.09	20241108	1.78	Y	475960	500	65 억	288555	N	N	4131	N	N
10	20250402	161154	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15730	200	2	1.29	1070910960	68223	72.73	15900	16010	15410	20150	10880	15530	15697.17	2.33	-19267	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2052	-20.86	4.89	12	0.52	-754.00	3218.00	24800	20250211	-36.57	9930	20241108	58.41	24800	-36.57	20250211	13850	13.57	20250321	24800	-36.57	20250211	9930	58.41	20241108	1.79	Y	475960	500	65 억	303376	N	N	4131	N	N
11	20250402	151156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15720	190	2	1.22	1041887490	66377	70.77	15900	16010	15410	20150	10880	15530	15696.51	2.33	-19439	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2051	-20.85	4.89	12	0.51	-754.00	3218.00	24800	20250211	-36.61	9930	20241108	58.31	24800	-36.61	20250211	13850	13.50	20250321	24800	-36.61	20250211	9930	58.31	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
12	20250402	141157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	270	2	1.74	926908865	59070	62.98	15900	16010	15410	20150	10880	15530	15691.70	2.33	-18298	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2062	-20.95	4.91	12	0.45	-754.00	3218.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	13850	14.08	20250321	24800	-36.29	20250211	9930	59.11	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
13	20250402	131158	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15800	270	2	1.74	637691070	40830	43.53	15900	15900	15410	20150	10880	15530	15618.20	2.33	-12165	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2062	-20.95	4.91	12	0.31	-754.00	3218.00	24800	20250211	-36.29	9930	20241108	59.11	24800	-36.29	20250211	13850	14.08	20250321	24800	-36.29	20250211	9930	59.11	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
14	20250402	121157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15630	100	2	0.64	581128790	37224	39.69	15900	15900	15410	20150	10880	15530	15611.67	2.33	-10605	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2039	-20.73	4.86	12	0.29	-754.00	3218.00	24800	20250211	-36.98	9930	20241108	57.40	24800	-36.98	20250211	13850	12.85	20250321	24800	-36.98	20250211	9930	57.40	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
15	20250402	111157	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15640	110	2	0.71	487323250	31221	33.29	15900	15900	15410	20150	10880	15530	15608.83	2.33	-10381	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2041	-20.74	4.86	12	0.24	-754.00	3218.00	24800	20250211	-36.94	9930	20241108	57.50	24800	-36.94	20250211	13850	12.92	20250321	24800	-36.94	20250211	9930	57.50	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
16	20250402	101156	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15520	-10	5	-0.06	400441850	25659	27.36	15900	15900	15410	20150	10880	15530	15606.29	2.33	-11600	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2025	-20.58	4.82	12	0.20	-754.00	3218.00	24800	20250211	-37.42	9930	20241108	56.29	24800	-37.42	20250211	13850	12.06	20250321	24800	-37.42	20250211	9930	56.29	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
17	20250402	091206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15440	-90	5	-0.58	163056350	10421	11.11	15900	15900	15440	20150	10880	15530	15646.90	2.33	-7816	16363	15946	15583	15166	14803	16155	15375	65	4620	500	10870	10	1	13047594	2015	-20.48	4.80	12	0.08	-754.00	3218.00	24800	20250211	-37.74	9930	20241108	55.49	24800	-37.74	20250211	13850	11.48	20250321	24800	-37.74	20250211	9930	55.49	20241108	1.79	Y	475960	500	65 억	303376	N	N	12365	N	N
18	20250401	161206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15530	440	2	2.92	1466158010	93797	80.74	15220	16000	15220	19610	10570	15090	15631.24	2.25	7371	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2026	-20.60	4.83	12	0.72	-754.00	3218.00	24800	20250211	-37.38	9930	20241108	56.39	24800	-37.38	20250211	13850	12.13	20250321	24800	-37.38	20250211	9930	56.39	20241108	1.77	Y	475960	500	65 억	294060	N	N	12365	N	N
19	20250401	151204	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15540	450	2	2.98	1426714670	91257	78.55	15220	16000	15220	19610	10570	15090	15634.03	2.25	7792	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2028	-20.61	4.83	12	0.70	-754.00	3218.00	24800	20250211	-37.34	9930	20241108	56.50	24800	-37.34	20250211	13850	12.20	20250321	24800	-37.34	20250211	9930	56.50	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
20	20250401	141205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15560	470	2	3.11	1092034950	69690	59.99	15220	16000	15220	19610	10570	15090	15669.89	2.25	2752	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2030	-20.64	4.84	12	0.53	-754.00	3218.00	24800	20250211	-37.26	9930	20241108	56.70	24800	-37.26	20250211	13850	12.35	20250321	24800	-37.26	20250211	9930	56.70	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
21	20250401	131205	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15630	540	2	3.58	951348325	60661	52.22	15220	16000	15220	19610	10570	15090	15683.03	2.25	5136	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2039	-20.73	4.86	12	0.46	-754.00	3218.00	24800	20250211	-36.98	9930	20241108	57.40	24800	-36.98	20250211	13850	12.85	20250321	24800	-36.98	20250211	9930	57.40	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
22	20250401	121206	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15830	740	2	4.90	811791985	51763	44.56	15220	16000	15220	19610	10570	15090	15682.86	2.25	7374	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2065	-20.99	4.92	12	0.40	-754.00	3218.00	24800	20250211	-36.17	9930	20241108	59.42	24800	-36.17	20250211	13850	14.30	20250321	24800	-36.17	20250211	9930	59.42	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
23	20250401	111151	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15840	750	2	4.97	679959505	43426	37.38	15220	16000	15220	19610	10570	15090	15657.89	2.25	6034	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2067	-21.01	4.92	12	0.33	-754.00	3218.00	24800	20250211	-36.13	9930	20241108	59.52	24800	-36.13	20250211	13850	14.37	20250321	24800	-36.13	20250211	9930	59.52	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
24	20250401	101147	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15720	630	2	4.17	400733975	25746	22.16	15220	15730	15220	19610	10570	15090	15564.90	2.25	2112	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2051	-20.85	4.89	12	0.20	-754.00	3218.00	24800	20250211	-36.61	9930	20241108	58.31	24800	-36.61	20250211	13850	13.50	20250321	24800	-36.61	20250211	9930	58.31	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N
25	20250401	091148	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	15590	500	2	3.31	157671810	10174	8.76	15220	15630	15220	19610	10570	15090	15497.52	2.25	3431	16103	15596	15333	14826	14563	15465	14695	65	4520	500	10560	10	1	13047594	2034	-20.68	4.84	12	0.08	-754.00	3218.00	24800	20250211	-37.14	9930	20241108	57.00	24800	-37.14	20250211	13850	12.56	20250321	24800	-37.14	20250211	9930	57.00	20241108	1.77	Y	475960	500	65 억	294060	N	N	16451	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History