KissMeData/042510/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +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	20250306	160446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-30	5	-1.48	284343358	140406	70.97	2045	2060	1998	2635	1425	2030	2025.15	1.13	-85299	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1121	19.23	2.20	12	0.25	104.00	911.00	2650	20240326	-24.53	1650	20241209	21.21	2465	-18.86	20250204	1950	2.56	20250109	2650	-24.53	20240326	1650	21.21	20241209	2.82	N	042510	500	280 억	631546	N	N	635	N	N
3	20250306	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	-30	5	-1.48	254356235	125427	63.40	2045	2060	2000	2635	1425	2030	2027.92	1.13	-75432	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1121	19.23	2.20	12	0.22	104.00	911.00	2650	20240326	-24.53	1650	20241209	21.21	2465	-18.86	20250204	1950	2.56	20250109	2650	-24.53	20240326	1650	21.21	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
4	20250306	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-15	5	-0.74	207541465	102104	51.61	2045	2060	2010	2635	1425	2030	2032.65	1.13	-59839	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1129	19.38	2.21	12	0.18	104.00	911.00	2650	20240326	-23.96	1650	20241209	22.12	2465	-18.26	20250204	1950	3.33	20250109	2650	-23.96	20240326	1650	22.12	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
5	20250306	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	-15	5	-0.74	177666590	87275	44.12	2045	2060	2015	2635	1425	2030	2035.71	1.13	-50058	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1129	19.38	2.21	12	0.16	104.00	911.00	2650	20240326	-23.96	1650	20241209	22.12	2465	-18.26	20250204	1950	3.33	20250109	2650	-23.96	20240326	1650	22.12	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
6	20250306	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-5	5	-0.25	142035940	69669	35.22	2045	2060	2020	2635	1425	2030	2038.73	1.13	-37443	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1135	19.47	2.22	12	0.12	104.00	911.00	2650	20240326	-23.58	1650	20241209	22.73	2465	-17.85	20250204	1950	3.85	20250109	2650	-23.58	20240326	1650	22.73	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
7	20250306	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	0	3	0.00	132381930	64909	32.81	2045	2060	2020	2635	1425	2030	2039.50	1.13	-34620	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1137	19.52	2.23	12	0.12	104.00	911.00	2650	20240326	-23.40	1650	20241209	23.03	2465	-17.65	20250204	1950	4.10	20250109	2650	-23.40	20240326	1650	23.03	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
8	20250306	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	5	2	0.25	114619630	56152	28.38	2045	2060	2020	2635	1425	2030	2041.24	1.13	-30263	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1140	19.57	2.23	12	0.10	104.00	911.00	2650	20240326	-23.21	1650	20241209	23.33	2465	-17.44	20250204	1950	4.36	20250109	2650	-23.21	20240326	1650	23.33	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
9	20250306	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	0	3	0.00	14919070	7320	3.70	2045	2050	2030	2635	1425	2030	2038.12	1.13	-1584	2107	2068	2026	1987	1945	2088	2007	280	605	500	1460	5	1	56025871	1137	19.52	2.23	12	0.01	104.00	911.00	2650	20240326	-23.40	1650	20241209	23.03	2465	-17.65	20250204	1950	4.10	20250109	2650	-23.40	20240326	1650	23.03	20241209	2.82	N	042510	500	280 억	631546	N	N	514	N	N
10	20250305	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	31	2	1.55	390698904	193261	79.93	1986	2065	1984	2595	1400	1999	2021.43	1.06	39322	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1137	19.52	2.23	12	0.34	104.00	911.00	2650	20240326	-23.40	1650	20241209	23.03	2465	-17.65	20250204	1950	4.10	20250109	2650	-23.40	20240326	1650	23.03	20241209	2.90	N	042510	500	280 억	592834	N	N	514	N	N
11	20250305	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	16	2	0.80	338482534	167482	69.27	1986	2065	1984	2595	1400	1999	2021.01	1.06	30543	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1129	19.38	2.21	12	0.30	104.00	911.00	2650	20240326	-23.96	1650	20241209	22.12	2465	-18.26	20250204	1950	3.33	20250109	2650	-23.96	20240326	1650	22.12	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
12	20250305	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	11	2	0.55	302659554	149701	61.92	1986	2065	1984	2595	1400	1999	2021.76	1.06	21489	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1126	19.33	2.21	12	0.27	104.00	911.00	2650	20240326	-24.15	1650	20241209	21.82	2465	-18.46	20250204	1950	3.08	20250109	2650	-24.15	20240326	1650	21.82	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
13	20250305	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	11	2	0.55	265473319	131257	54.29	1986	2065	1984	2595	1400	1999	2022.55	1.06	15060	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1126	19.33	2.21	12	0.23	104.00	911.00	2650	20240326	-24.15	1650	20241209	21.82	2465	-18.46	20250204	1950	3.08	20250109	2650	-24.15	20240326	1650	21.82	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
14	20250305	120442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	16	2	0.80	221476199	109386	45.24	1986	2065	1984	2595	1400	1999	2024.72	1.06	2450	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1129	19.38	2.21	12	0.20	104.00	911.00	2650	20240326	-23.96	1650	20241209	22.12	2465	-18.26	20250204	1950	3.33	20250109	2650	-23.96	20240326	1650	22.12	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
15	20250305	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	36	2	1.80	163483827	80624	33.35	1986	2065	1984	2595	1400	1999	2027.73	1.06	4196	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1140	19.57	2.23	12	0.14	104.00	911.00	2650	20240326	-23.21	1650	20241209	23.33	2465	-17.44	20250204	1950	4.36	20250109	2650	-23.21	20240326	1650	23.33	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
16	20250305	100441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	36	2	1.80	126722727	62605	25.89	1986	2065	1984	2595	1400	1999	2024.16	1.06	6565	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1140	19.57	2.23	12	0.11	104.00	911.00	2650	20240326	-23.21	1650	20241209	23.33	2465	-17.44	20250204	1950	4.36	20250109	2650	-23.21	20240326	1650	23.33	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
17	20250305	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	11	2	0.55	28976888	14539	6.01	1986	2015	1984	2595	1400	1999	1993.05	1.06	5125	2025	2011	1996	1982	1967	2019	1990	280	596	500	1430	5	1	56025871	1126	19.33	2.21	12	0.03	104.00	911.00	2650	20240326	-24.15	1650	20241209	21.82	2465	-18.46	20250204	1950	3.08	20250109	2650	-24.15	20240326	1650	21.82	20241209	2.90	N	042510	500	280 억	592834	N	N	21	N	N
18	20250304	160436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-21	5	-1.04	474486947	238473	61.66	1993	2010	1981	2625	1415	2020	1989.59	1.10	-22477	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1120	19.22	2.19	12	0.43	104.00	911.00	2655	20240220	-24.71	1650	20241209	21.15	2465	-18.90	20250204	1950	2.51	20250109	2650	-24.57	20240326	1650	21.15	20241209	2.92	N	042510	500	280 억	614451	N	N	21	N	N
19	20250304	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	-30	5	-1.49	414913126	208564	53.93	1993	2010	1981	2625	1415	2020	1989.38	1.10	-15244	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1115	19.13	2.18	12	0.37	104.00	911.00	2655	20240220	-25.05	1650	20241209	20.61	2465	-19.27	20250204	1950	2.05	20250109	2650	-24.91	20240326	1650	20.61	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
20	20250304	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-32	5	-1.58	325601261	163624	42.31	1993	2010	1981	2625	1415	2020	1989.94	1.10	-14796	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1114	19.12	2.18	12	0.29	104.00	911.00	2655	20240220	-25.12	1650	20241209	20.48	2465	-19.35	20250204	1950	1.95	20250109	2650	-24.98	20240326	1650	20.48	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
21	20250304	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-32	5	-1.58	247083745	124173	32.11	1993	2010	1981	2625	1415	2020	1989.83	1.10	-22274	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1114	19.12	2.18	12	0.22	104.00	911.00	2655	20240220	-25.12	1650	20241209	20.48	2465	-19.35	20250204	1950	1.95	20250109	2650	-24.98	20240326	1650	20.48	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
22	20250304	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-28	5	-1.39	215321961	108213	27.98	1993	2010	1981	2625	1415	2020	1989.80	1.10	-18549	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1116	19.15	2.19	12	0.19	104.00	911.00	2655	20240220	-24.97	1650	20241209	20.73	2465	-19.19	20250204	1950	2.15	20250109	2650	-24.83	20240326	1650	20.73	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
23	20250304	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1987	-33	5	-1.63	187552910	94262	24.37	1993	2010	1981	2625	1415	2020	1989.70	1.10	-17937	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1113	19.11	2.18	12	0.17	104.00	911.00	2655	20240220	-25.16	1650	20241209	20.42	2465	-19.39	20250204	1950	1.90	20250109	2650	-25.02	20240326	1650	20.42	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
24	20250304	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-28	5	-1.39	132300559	66459	17.18	1993	2010	1981	2625	1415	2020	1990.71	1.10	-5624	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1116	19.15	2.19	12	0.12	104.00	911.00	2655	20240220	-24.97	1650	20241209	20.73	2465	-19.19	20250204	1950	2.15	20250109	2650	-24.83	20240326	1650	20.73	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N
25	20250304	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-22	5	-1.09	43832620	22004	5.69	1993	2010	1990	2625	1415	2020	1992.03	1.10	-3717	2113	2066	2043	1996	1973	2055	1985	280	605	500	1450	1	1	56025871	1119	19.21	2.19	12	0.04	104.00	911.00	2655	20240220	-24.75	1650	20241209	21.09	2465	-18.95	20250204	1950	2.46	20250109	2650	-24.60	20240326	1650	21.09	20241209	2.92	N	042510	500	280 억	614451	N	N	20	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History