KissMeData/005990/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	160206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9590	180	2	1.91	28199340	2966	27.76	9410	9980	9300	12230	6590	9410	9507.53	1.50	-51	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1316	5.44	0.31	12	0.02	1764.00	30604.00	10150	20250226	-5.52	7770	20240805	23.42	10150	-5.52	20250226	8410	14.03	20250103	10150	-5.52	20250226	7770	23.42	20240805	0.14	Y	005990	500	68 억	206121	N	N	80	N	N
3	20250403	150206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9600	190	2	2.02	27834750	2928	27.40	9410	9980	9300	12230	6590	9410	9506.40	1.50	-34	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1317	5.44	0.31	12	0.02	1764.00	30604.00	10150	20250226	-5.42	7770	20240805	23.55	10150	-5.42	20250226	8410	14.15	20250103	10150	-5.42	20250226	7770	23.55	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
4	20250403	140206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9630	220	2	2.34	27777150	2922	27.35	9410	9980	9300	12230	6590	9410	9506.21	1.50	-39	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1321	5.46	0.31	12	0.02	1764.00	30604.00	10150	20250226	-5.12	7770	20240805	23.94	10150	-5.12	20250226	8410	14.51	20250103	10150	-5.12	20250226	7770	23.94	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
5	20250403	130207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9600	190	2	2.02	23678120	2496	23.36	9410	9980	9300	12230	6590	9410	9486.43	1.50	-6	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1317	5.44	0.31	12	0.02	1764.00	30604.00	10150	20250226	-5.42	7770	20240805	23.55	10150	-5.42	20250226	8410	14.15	20250103	10150	-5.42	20250226	7770	23.55	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
6	20250403	120207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9570	160	2	1.70	15817440	1677	15.69	9410	9980	9300	12230	6590	9410	9431.99	1.50	29	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1313	5.43	0.31	12	0.01	1764.00	30604.00	10150	20250226	-5.71	7770	20240805	23.17	10150	-5.71	20250226	8410	13.79	20250103	10150	-5.71	20250226	7770	23.17	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
7	20250403	110206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9400	-10	5	-0.11	7269040	779	7.29	9410	9410	9300	12230	6590	9410	9331.25	1.50	11	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1290	5.33	0.31	12	0.01	1764.00	30604.00	10150	20250226	-7.39	7770	20240805	20.98	10150	-7.39	20250226	8410	11.77	20250103	10150	-7.39	20250226	7770	20.98	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
8	20250403	100206	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9400	-10	5	-0.11	6396550	686	6.42	9410	9410	9300	12230	6590	9410	9324.42	1.50	10	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1290	5.33	0.31	12	0.01	1764.00	30604.00	10150	20250226	-7.39	7770	20240805	20.98	10150	-7.39	20250226	8410	11.77	20250103	10150	-7.39	20250226	7770	20.98	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
9	20250403	090207	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9370	-40	5	-0.43	75240	8	0.07	9410	9410	9370	12230	6590	9410	9405.00	1.50	-1	9810	9610	9500	9300	9190	9555	9245	69	2820	500	6960	10	1	13718304	1285	5.31	0.31	12	0.00	1764.00	30604.00	10150	20250226	-7.68	7770	20240805	20.59	10150	-7.68	20250226	8410	11.41	20250103	10150	-7.68	20250226	7770	20.59	20240805	0.14	Y	005990	500	68 억	206121	N	N	0	N	N
10	20250402	160204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9410	-50	5	-0.53	100930870	10678	88.88	9700	9700	9390	12290	6630	9460	9452.23	1.50	321	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1291	5.33	0.31	12	0.08	1764.00	30604.00	10150	20250226	-7.29	7770	20240805	21.11	10150	-7.29	20250226	8410	11.89	20250103	10150	-7.29	20250226	7770	21.11	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
11	20250402	150203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9430	-30	5	-0.32	94278000	9971	82.99	9700	9700	9390	12290	6630	9460	9455.22	1.50	435	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1294	5.35	0.31	12	0.07	1764.00	30604.00	10150	20250226	-7.09	7770	20240805	21.36	10150	-7.09	20250226	8410	12.13	20250103	10150	-7.09	20250226	7770	21.36	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
12	20250402	140204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9460	0	3	0.00	73018070	7718	64.24	9700	9700	9390	12290	6630	9460	9460.75	1.50	305	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1298	5.36	0.31	12	0.06	1764.00	30604.00	10150	20250226	-6.80	7770	20240805	21.75	10150	-6.80	20250226	8410	12.49	20250103	10150	-6.80	20250226	7770	21.75	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
13	20250402	130205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9420	-40	5	-0.42	51352960	5420	45.11	9700	9700	9420	12290	6630	9460	9474.72	1.50	51	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1292	5.34	0.31	12	0.04	1764.00	30604.00	10150	20250226	-7.19	7770	20240805	21.24	10150	-7.19	20250226	8410	12.01	20250103	10150	-7.19	20250226	7770	21.24	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
14	20250402	120204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9470	10	2	0.11	20557110	2157	17.95	9700	9700	9460	12290	6630	9460	9530.42	1.50	54	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1299	5.37	0.31	12	0.02	1764.00	30604.00	10150	20250226	-6.70	7770	20240805	21.88	10150	-6.70	20250226	8410	12.60	20250103	10150	-6.70	20250226	7770	21.88	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
15	20250402	110205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9520	60	2	0.63	17134120	1796	14.95	9700	9700	9510	12290	6630	9460	9540.16	1.50	27	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1306	5.40	0.31	12	0.01	1764.00	30604.00	10150	20250226	-6.21	7770	20240805	22.52	10150	-6.21	20250226	8410	13.20	20250103	10150	-6.21	20250226	7770	22.52	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
16	20250402	100203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9570	110	2	1.16	16714950	1752	14.58	9700	9700	9510	12290	6630	9460	9540.50	1.50	33	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1313	5.43	0.31	12	0.01	1764.00	30604.00	10150	20250226	-5.71	7770	20240805	23.17	10150	-5.71	20250226	8410	13.79	20250103	10150	-5.71	20250226	7770	23.17	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
17	20250402	090204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9700	240	2	2.54	329800	34	0.28	9700	9700	9700	12290	6630	9460	9700.00	1.50	11	10140	9800	9630	9290	9120	9715	9205	69	2830	500	7000	10	1	13718304	1331	5.50	0.32	12	0.00	1764.00	30604.00	10150	20250226	-4.43	7770	20240805	24.84	10150	-4.43	20250226	8410	15.34	20250103	10150	-4.43	20250226	7770	24.84	20240805	0.14	Y	005990	500	68 억	205833	N	N	0	N	N
18	20250401	160205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9460	-80	5	-0.84	114934690	12014	119.76	9660	9970	9460	12400	6680	9540	9566.73	1.50	37	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1298	5.36	0.31	12	0.09	1764.00	30604.00	10150	20250226	-6.80	7770	20240805	21.75	10150	-6.80	20250226	8410	12.49	20250103	10150	-6.80	20250226	7770	21.75	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
19	20250401	150205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9560	20	2	0.21	100070760	10449	104.16	9660	9970	9480	12400	6680	9540	9577.07	1.50	204	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1311	5.42	0.31	12	0.08	1764.00	30604.00	10150	20250226	-5.81	7770	20240805	23.04	10150	-5.81	20250226	8410	13.67	20250103	10150	-5.81	20250226	7770	23.04	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
20	20250401	140205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9550	10	2	0.10	56901580	5916	58.97	9660	9970	9480	12400	6680	9540	9618.25	1.50	-5	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1310	5.41	0.31	12	0.04	1764.00	30604.00	10150	20250226	-5.91	7770	20240805	22.91	10150	-5.91	20250226	8410	13.56	20250103	10150	-5.91	20250226	7770	22.91	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
21	20250401	130205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9580	40	2	0.42	44224620	4583	45.68	9660	9970	9480	12400	6680	9540	9649.71	1.50	58	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1314	5.43	0.31	12	0.03	1764.00	30604.00	10150	20250226	-5.62	7770	20240805	23.29	10150	-5.62	20250226	8410	13.91	20250103	10150	-5.62	20250226	7770	23.29	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
22	20250401	120205	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9640	100	2	1.05	42902760	4445	44.31	9660	9970	9590	12400	6680	9540	9651.91	1.50	79	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1322	5.46	0.31	12	0.03	1764.00	30604.00	10150	20250226	-5.02	7770	20240805	24.07	10150	-5.02	20250226	8410	14.63	20250103	10150	-5.02	20250226	7770	24.07	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
23	20250401	110204	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9640	100	2	1.05	17630980	1826	18.20	9660	9970	9590	12400	6680	9540	9655.52	1.50	-73	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1322	5.46	0.31	12	0.01	1764.00	30604.00	10150	20250226	-5.02	7770	20240805	24.07	10150	-5.02	20250226	8410	14.63	20250103	10150	-5.02	20250226	7770	24.07	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
24	20250401	100203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9650	110	2	1.15	12863800	1332	13.28	9660	9970	9590	12400	6680	9540	9657.51	1.50	-31	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1324	5.47	0.32	12	0.01	1764.00	30604.00	10150	20250226	-4.93	7770	20240805	24.20	10150	-4.93	20250226	8410	14.74	20250103	10150	-4.93	20250226	7770	24.20	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N
25	20250401	090203	57	100.00	KOSDAQ	음식료·담배	N	N	N	N	N	9540	0	3	0.00	0	0	0.00	0	0	0	12400	6680	9540	0.00	1.50	0	10020	9780	9660	9420	9300	9720	9360	69	2860	500	7050	10	1	13718304	1309	5.41	0.31	12	0.00	1764.00	30604.00	10150	20250226	-6.01	7770	20240805	22.78	10150	-6.01	20250226	8410	13.44	20250103	10150	-6.01	20250226	7770	22.78	20240805	0.14	Y	005990	500	68 억	205794	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History