KissMeData/033230/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	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	20250403	160353	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1529	-1	5	-0.07	169079463	110642	64.07	1500	1561	1492	1989	1071	1530	1528.17	3.34	2552	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	772	-8.36	0.84	12	0.22	-183.00	1824.00	4057	20240403	-62.31	1492	20250403	2.48	2140	-28.55	20250113	1492	2.48	20250403	4345	-64.81	20240403	1492	2.48	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
3	20250403	150356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1536	6	2	0.39	162415830	106292	61.55	1500	1561	1492	1989	1071	1530	1528.02	3.34	4276	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	776	-8.39	0.84	12	0.21	-183.00	1824.00	4057	20240403	-62.14	1492	20250403	2.95	2140	-28.22	20250113	1492	2.95	20250403	4345	-64.65	20240403	1492	2.95	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
4	20250403	140356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1543	13	2	0.85	145144336	95046	55.04	1500	1561	1492	1989	1071	1530	1527.10	3.34	9306	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	779	-8.43	0.85	12	0.19	-183.00	1824.00	4057	20240403	-61.97	1492	20250403	3.42	2140	-27.90	20250113	1492	3.42	20250403	4345	-64.49	20240403	1492	3.42	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
5	20250403	130356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1538	8	2	0.52	119839386	78649	45.54	1500	1561	1492	1989	1071	1530	1523.72	3.34	9761	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	777	-8.40	0.84	12	0.16	-183.00	1824.00	4057	20240403	-62.09	1492	20250403	3.08	2140	-28.13	20250113	1492	3.08	20250403	4345	-64.60	20240403	1492	3.08	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
6	20250403	120355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1536	6	2	0.39	92887087	61196	35.44	1500	1540	1492	1989	1071	1530	1517.86	3.34	10069	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	776	-8.39	0.84	12	0.12	-183.00	1824.00	4057	20240403	-62.14	1492	20250403	2.95	2140	-28.22	20250113	1492	2.95	20250403	4345	-64.65	20240403	1492	2.95	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
7	20250403	110356	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1533	3	2	0.20	82962814	54726	31.69	1500	1540	1492	1989	1071	1530	1515.97	3.34	7861	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	774	-8.38	0.84	12	0.11	-183.00	1824.00	4057	20240403	-62.21	1492	20250403	2.75	2140	-28.36	20250113	1492	2.75	20250403	4345	-64.72	20240403	1492	2.75	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
8	20250403	100355	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1533	3	2	0.20	59178690	39176	22.69	1500	1540	1492	1989	1071	1530	1510.59	3.34	5231	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	774	-8.38	0.84	12	0.08	-183.00	1824.00	4057	20240403	-62.21	1492	20250403	2.75	2140	-28.36	20250113	1492	2.75	20250403	4345	-64.72	20240403	1492	2.75	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
9	20250403	090357	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1510	-20	5	-1.31	21417919	14275	8.27	1500	1516	1492	1989	1071	1530	1500.38	3.34	-4947	1606	1567	1547	1508	1488	1558	1499	253	459	500	1070	1	1	50515380	763	-8.25	0.83	12	0.03	-183.00	1824.00	4057	20240403	-62.78	1492	20250403	1.21	2140	-29.44	20250113	1492	1.21	20250403	4345	-65.25	20240403	1492	1.21	20250403	3.83	Y	033230	500	252 억	1686134	N	N	10020	N	N
10	20250402	160349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-46	5	-2.92	243358594	157540	72.21	1575	1586	1527	2045	1104	1576	1544.74	3.49	-75031	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	773	-8.36	0.84	12	0.31	-183.00	1824.00	4057	20240403	-62.29	1520	20250331	0.66	2140	-28.50	20250113	1520	0.66	20250331	4345	-64.79	20240403	1520	0.66	20250331	3.82	Y	033230	500	252 억	1760878	N	N	10020	N	N
11	20250402	150349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1528	-48	5	-3.05	224019946	144909	66.42	1575	1586	1528	2045	1104	1576	1545.94	3.49	-71668	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	772	-8.35	0.84	12	0.29	-183.00	1824.00	4057	20240403	-62.34	1520	20250331	0.53	2140	-28.60	20250113	1520	0.53	20250331	4345	-64.83	20240403	1520	0.53	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
12	20250402	140350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-46	5	-2.92	197399627	127527	58.46	1575	1586	1530	2045	1104	1576	1547.90	3.49	-65137	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	773	-8.36	0.84	12	0.25	-183.00	1824.00	4057	20240403	-62.29	1520	20250331	0.66	2140	-28.50	20250113	1520	0.66	20250331	4345	-64.79	20240403	1520	0.66	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
13	20250402	130351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1547	-29	5	-1.84	140913043	90803	41.62	1575	1586	1543	2045	1104	1576	1551.85	3.49	-45340	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	781	-8.45	0.85	12	0.18	-183.00	1824.00	4057	20240403	-61.87	1520	20250331	1.78	2140	-27.71	20250113	1520	1.78	20250331	4345	-64.40	20240403	1520	1.78	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
14	20250402	120350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1544	-32	5	-2.03	126204702	81280	37.26	1575	1586	1543	2045	1104	1576	1552.72	3.49	-38665	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	780	-8.44	0.85	12	0.16	-183.00	1824.00	4057	20240403	-61.94	1520	20250331	1.58	2140	-27.85	20250113	1520	1.58	20250331	4345	-64.46	20240403	1520	1.58	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
15	20250402	110350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1553	-23	5	-1.46	114816870	73919	33.88	1575	1586	1543	2045	1104	1576	1553.28	3.49	-33151	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	785	-8.49	0.85	12	0.15	-183.00	1824.00	4057	20240403	-61.72	1520	20250331	2.17	2140	-27.43	20250113	1520	2.17	20250331	4345	-64.26	20240403	1520	2.17	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
16	20250402	100349	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1551	-25	5	-1.59	68371249	43873	20.11	1575	1586	1549	2045	1104	1576	1558.39	3.49	-33678	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	783	-8.48	0.85	12	0.09	-183.00	1824.00	4057	20240403	-61.77	1520	20250331	2.04	2140	-27.52	20250113	1520	2.04	20250331	4345	-64.30	20240403	1520	2.04	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
17	20250402	090351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1585	9	2	0.57	3061633	1941	0.89	1575	1586	1568	2045	1104	1576	1577.35	3.49	623	1621	1598	1564	1541	1507	1610	1553	253	469	500	1100	1	1	50515380	801	-8.66	0.87	12	0.00	-183.00	1824.00	4057	20240403	-60.93	1520	20250331	4.28	2140	-25.93	20250113	1520	4.28	20250331	4345	-63.52	20240403	1520	4.28	20250331	3.82	Y	033230	500	252 억	1760878	N	N	0	N	N
18	20250401	160351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1576	41	2	2.67	336528891	215175	75.03	1530	1587	1530	1995	1075	1535	1563.97	3.35	68508	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	796	-8.61	0.86	12	0.43	-183.00	1824.00	4057	20240403	-61.15	1520	20250331	3.68	2140	-26.36	20250113	1520	3.68	20250331	4345	-63.73	20240403	1520	3.68	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
19	20250401	150352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1580	45	2	2.93	318710479	203882	71.09	1530	1587	1530	1995	1075	1535	1563.21	3.35	67990	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	798	-8.63	0.87	12	0.40	-183.00	1824.00	4057	20240403	-61.05	1520	20250331	3.95	2140	-26.17	20250113	1520	3.95	20250331	4345	-63.64	20240403	1520	3.95	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
20	20250401	140351	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1585	50	2	3.26	298092706	190849	66.55	1530	1587	1530	1995	1075	1535	1561.93	3.35	62475	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	801	-8.66	0.87	12	0.38	-183.00	1824.00	4057	20240403	-60.93	1520	20250331	4.28	2140	-25.93	20250113	1520	4.28	20250331	4345	-63.52	20240403	1520	4.28	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
21	20250401	130352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1575	40	2	2.61	285010827	182568	63.66	1530	1587	1530	1995	1075	1535	1561.12	3.35	59932	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	796	-8.61	0.86	12	0.36	-183.00	1824.00	4057	20240403	-61.18	1520	20250331	3.62	2140	-26.40	20250113	1520	3.62	20250331	4345	-63.75	20240403	1520	3.62	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
22	20250401	120352	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1582	47	2	3.06	220622979	141824	49.45	1530	1587	1530	1995	1075	1535	1555.61	3.35	49590	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	799	-8.64	0.87	12	0.28	-183.00	1824.00	4057	20240403	-61.01	1520	20250331	4.08	2140	-26.07	20250113	1520	4.08	20250331	4345	-63.59	20240403	1520	4.08	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
23	20250401	110350	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1584	49	2	3.19	197941478	127481	44.45	1530	1584	1530	1995	1075	1535	1552.71	3.35	43678	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	800	-8.66	0.87	12	0.25	-183.00	1824.00	4057	20240403	-60.96	1520	20250331	4.21	2140	-25.98	20250113	1520	4.21	20250331	4345	-63.54	20240403	1520	4.21	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
24	20250401	100346	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1536	1	2	0.07	91575606	59263	20.66	1530	1562	1530	1995	1075	1535	1545.24	3.35	22294	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	776	-8.39	0.84	12	0.12	-183.00	1824.00	4057	20240403	-62.14	1520	20250331	1.05	2140	-28.22	20250113	1520	1.05	20250331	4345	-64.65	20240403	1520	1.05	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N
25	20250401	090348	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1555	20	2	1.30	20645123	13431	4.68	1530	1555	1530	1995	1075	1535	1537.12	3.35	3363	1590	1562	1541	1513	1492	1552	1503	253	460	500	1070	1	1	50515380	786	-8.50	0.85	12	0.03	-183.00	1824.00	4057	20240403	-61.67	1520	20250331	2.30	2140	-27.34	20250113	1520	2.30	20250331	4345	-64.21	20240403	1520	2.30	20250331	3.74	Y	033230	500	252 억	1689962	N	N	13673	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History