KissMeData/466410/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	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	20250306	161248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14560	-560	5	-3.70	812900095	54902	159.67	15190	15220	14540	19650	10590	15120	14806.40	2.53	-9314	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	733	9.36	1.73	12	1.09	1555.00	8413.00	24400	20241202	-40.33	14540	20250306	0.14	20900	-30.33	20250207	14540	0.14	20250306	24400	-40.33	20241202	14540	0.14	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
3	20250306	151249	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14590	-530	5	-3.51	736139615	49633	144.34	15190	15220	14590	19650	10590	15120	14831.66	2.53	-10679	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	735	9.38	1.73	12	0.99	1555.00	8413.00	24400	20241202	-40.20	14590	20250306	0.00	20900	-30.19	20250207	14590	0.00	20250306	24400	-40.20	20241202	14590	0.00	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
4	20250306	141248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14790	-330	5	-2.18	540903175	36331	105.66	15190	15220	14750	19650	10590	15120	14888.20	2.53	-10221	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	745	9.51	1.76	12	0.72	1555.00	8413.00	24400	20241202	-39.39	14750	20250306	0.27	20900	-29.23	20250207	14750	0.27	20250306	24400	-39.39	20241202	14750	0.27	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
5	20250306	131248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14850	-270	5	-1.79	519630995	34897	101.49	15190	15220	14750	19650	10590	15120	14890.42	2.53	-10026	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	748	9.55	1.77	12	0.69	1555.00	8413.00	24400	20241202	-39.14	14750	20250306	0.68	20900	-28.95	20250207	14750	0.68	20250306	24400	-39.14	20241202	14750	0.68	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
6	20250306	121247	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14820	-300	5	-1.98	406800310	27277	79.33	15190	15220	14790	19650	10590	15120	14913.67	2.53	-8593	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	746	9.53	1.76	12	0.54	1555.00	8413.00	24400	20241202	-39.26	14790	20250306	0.20	20900	-29.09	20250207	14790	0.20	20250306	24400	-39.26	20241202	14790	0.20	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
7	20250306	111244	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14830	-290	5	-1.92	312519210	20922	60.85	15190	15220	14790	19650	10590	15120	14937.35	2.53	-7046	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	747	9.54	1.76	12	0.42	1555.00	8413.00	24400	20241202	-39.22	14790	20250306	0.27	20900	-29.04	20250207	14790	0.27	20250306	24400	-39.22	20241202	14790	0.27	20250306	2.49	N	466410	500	25 억	127239	N	N	1	N	N
8	20250306	101246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14950	-170	5	-1.12	195670910	13051	37.96	15190	15220	14880	19650	10590	15120	14992.79	2.53	-5683	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	753	9.61	1.78	12	0.26	1555.00	8413.00	24400	20241202	-38.73	14800	20250304	1.01	20900	-28.47	20250207	14800	1.01	20250304	24400	-38.73	20241202	14800	1.01	20250304	2.49	N	466410	500	25 억	127239	N	N	1	N	N
9	20250306	091252	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15000	-120	5	-0.79	81270370	5394	15.69	15190	15220	14990	19650	10590	15120	15066.81	2.53	-3821	15426	15272	15066	14912	14706	15350	14990	25	4530	500	10580	10	1	5037023	756	9.65	1.78	12	0.11	1555.00	8413.00	24400	20241202	-38.52	14800	20250304	1.35	20900	-28.23	20250207	14800	1.35	20250304	24400	-38.52	20241202	14800	1.35	20250304	2.49	N	466410	500	25 억	127239	N	N	1	N	N
10	20250305	161229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15120	110	2	0.73	516832970	34385	60.49	15010	15220	14860	19510	10510	15010	15030.74	2.36	8375	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	762	9.72	1.80	12	0.68	1555.00	8413.00	24400	20241202	-38.03	14800	20250304	2.16	20900	-27.66	20250207	14800	2.16	20250304	24400	-38.03	20241202	14800	2.16	20250304	2.44	N	466410	500	25 억	119113	N	N	1	N	N
11	20250305	151237	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	120	2	0.80	504837260	33592	59.09	15010	15220	14860	19510	10510	15010	15028.50	2.36	8450	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	762	9.73	1.80	12	0.67	1555.00	8413.00	24400	20241202	-37.99	14800	20250304	2.23	20900	-27.61	20250207	14800	2.23	20250304	24400	-37.99	20241202	14800	2.23	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
12	20250305	141238	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15050	40	2	0.27	464848640	30941	54.43	15010	15220	14860	19510	10510	15010	15023.71	2.36	7406	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	758	9.68	1.79	12	0.61	1555.00	8413.00	24400	20241202	-38.32	14800	20250304	1.69	20900	-27.99	20250207	14800	1.69	20250304	24400	-38.32	20241202	14800	1.69	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
13	20250305	131234	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15040	30	2	0.20	426820810	28412	49.98	15010	15220	14860	19510	10510	15010	15022.55	2.36	5380	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	758	9.67	1.79	12	0.56	1555.00	8413.00	24400	20241202	-38.36	14800	20250304	1.62	20900	-28.04	20250207	14800	1.62	20250304	24400	-38.36	20241202	14800	1.62	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
14	20250305	121236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15020	10	2	0.07	361381730	24043	42.29	15010	15220	14860	19510	10510	15010	15030.64	2.36	3908	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	757	9.66	1.79	12	0.48	1555.00	8413.00	24400	20241202	-38.44	14800	20250304	1.49	20900	-28.13	20250207	14800	1.49	20250304	24400	-38.44	20241202	14800	1.49	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
15	20250305	111229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14980	-30	5	-0.20	287437450	19088	33.58	15010	15220	14900	19510	10510	15010	15058.54	2.36	4947	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	755	9.63	1.78	12	0.38	1555.00	8413.00	24400	20241202	-38.61	14800	20250304	1.22	20900	-28.33	20250207	14800	1.22	20250304	24400	-38.61	20241202	14800	1.22	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
16	20250305	101233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15170	160	2	1.07	219934130	14613	25.71	15010	15220	14900	19510	10510	15010	15050.58	2.36	5384	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	764	9.76	1.80	12	0.29	1555.00	8413.00	24400	20241202	-37.83	14800	20250304	2.50	20900	-27.42	20250207	14800	2.50	20250304	24400	-37.83	20241202	14800	2.50	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
17	20250305	091233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15070	60	2	0.40	71548720	4739	8.34	15010	15220	14990	19510	10510	15010	15097.85	2.36	3348	15470	15240	15020	14790	14570	15130	14680	25	4500	500	10500	10	1	5037023	759	9.69	1.79	12	0.09	1555.00	8413.00	24400	20241202	-38.24	14800	20250304	1.82	20900	-27.89	20250207	14800	1.82	20250304	24400	-38.24	20241202	14800	1.82	20250304	2.44	N	466410	500	25 억	119113	N	N	3	N	N
18	20250304	161219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15010	-390	5	-2.53	847405060	56624	55.65	15250	15250	14800	20000	10780	15400	14965.48	2.33	3464	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	756	9.65	1.78	12	1.12	1555.00	8413.00	24400	20241202	-38.48	14800	20250304	1.42	20900	-28.18	20250207	14800	1.42	20250304	24400	-38.48	20241202	14800	1.42	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
19	20250304	151216	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15080	-320	5	-2.08	833149570	55674	54.72	15250	15250	14800	20000	10780	15400	14964.79	2.33	3485	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	760	9.70	1.79	12	1.11	1555.00	8413.00	24400	20241202	-38.20	14800	20250304	1.89	20900	-27.85	20250207	14800	1.89	20250304	24400	-38.20	20241202	14800	1.89	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
20	20250304	141220	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15000	-400	5	-2.60	785599600	52503	51.60	15250	15250	14800	20000	10780	15400	14962.95	2.33	2795	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	756	9.65	1.78	12	1.04	1555.00	8413.00	24400	20241202	-38.52	14800	20250304	1.35	20900	-28.23	20250207	14800	1.35	20250304	24400	-38.52	20241202	14800	1.35	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
21	20250304	131217	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15090	-310	5	-2.01	722893250	48336	47.51	15250	15250	14800	20000	10780	15400	14955.59	2.33	512	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	760	9.70	1.79	12	0.96	1555.00	8413.00	24400	20241202	-38.16	14800	20250304	1.96	20900	-27.80	20250207	14800	1.96	20250304	24400	-38.16	20241202	14800	1.96	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
22	20250304	121215	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	15050	-350	5	-2.27	690208080	46167	45.38	15250	15250	14800	20000	10780	15400	14950.25	2.33	-1271	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	758	9.68	1.79	12	0.92	1555.00	8413.00	24400	20241202	-38.32	14800	20250304	1.69	20900	-27.99	20250207	14800	1.69	20250304	24400	-38.32	20241202	14800	1.69	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
23	20250304	111219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14900	-500	5	-3.25	628174020	42030	41.31	15250	15250	14800	20000	10780	15400	14945.85	2.33	-2804	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	751	9.58	1.77	12	0.83	1555.00	8413.00	24400	20241202	-38.93	14800	20250304	0.68	20900	-28.71	20250207	14800	0.68	20250304	24400	-38.93	20241202	14800	0.68	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
24	20250304	101212	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14920	-480	5	-3.12	426011130	28428	27.94	15250	15250	14890	20000	10780	15400	14985.62	2.33	-726	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	752	9.59	1.77	12	0.56	1555.00	8413.00	24400	20241202	-38.85	14890	20250304	0.20	20900	-28.61	20250207	14890	0.20	20250304	24400	-38.85	20241202	14890	0.20	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N
25	20250304	091210	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	14890	-510	5	-3.31	191743430	12773	12.55	15250	15250	14890	20000	10780	15400	15011.62	2.33	-1057	16093	15746	15533	15186	14973	15640	15080	25	4600	500	10780	10	1	5037023	750	9.58	1.77	12	0.25	1555.00	8413.00	24400	20241202	-38.98	14890	20250304	0.00	20900	-28.76	20250207	14890	0.00	20250304	24400	-38.98	20241202	14890	0.00	20250304	2.43	N	466410	500	25 억	117239	N	N	3	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History