KissMeData/089230/price/prices-20250401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened c62b0675c9 Update 2025-04-03 2981 top30,price

2025-04-03 18:02:04 +09:00

11 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	investmentCareful	shortOverheated
2	20250403	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	43	2	5.84	1129478813	1372388	5449.66	741	892	741	956	516	736	823.01	0.88	419	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	190	-1.25	0.57	12	5.64	-625.00	1376.00	2360	20240426	-66.99	727	20250331	7.15	1276	-38.95	20250110	727	7.15	20250331	2360	-66.99	20240426	727	7.15	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
3	20250403	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	44	2	5.98	1116100192	1355120	5381.09	741	892	741	956	516	736	823.62	0.88	2135	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	190	-1.25	0.57	12	5.57	-625.00	1376.00	2360	20240426	-66.95	727	20250331	7.29	1276	-38.87	20250110	727	7.29	20250331	2360	-66.95	20240426	727	7.29	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
4	20250403	140632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	801	65	2	8.83	1074109011	1301303	5167.39	741	892	741	956	516	736	825.41	0.88	4777	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	195	-1.28	0.58	12	5.35	-625.00	1376.00	2360	20240426	-66.06	727	20250331	10.18	1276	-37.23	20250110	727	10.18	20250331	2360	-66.06	20240426	727	10.18	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
5	20250403	130632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	806	70	2	9.51	1019715423	1232227	4893.09	741	892	741	956	516	736	827.54	0.88	-3520	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	196	-1.29	0.59	12	5.06	-625.00	1376.00	2360	20240426	-65.85	727	20250331	10.87	1276	-36.83	20250110	727	10.87	20250331	2360	-65.85	20240426	727	10.87	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
6	20250403	120631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	813	77	2	10.46	979137053	1181645	4692.23	741	892	741	956	516	736	828.62	0.88	2577	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	198	-1.30	0.59	12	4.86	-625.00	1376.00	2360	20240426	-65.55	727	20250331	11.83	1276	-36.29	20250110	727	11.83	20250331	2360	-65.55	20240426	727	11.83	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
7	20250403	110633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	48	2	6.52	890784537	1072028	4256.95	741	892	741	956	516	736	830.93	0.88	10454	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	191	-1.25	0.57	12	4.41	-625.00	1376.00	2360	20240426	-66.78	727	20250331	7.84	1276	-38.56	20250110	727	7.84	20250331	2360	-66.78	20240426	727	7.84	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
8	20250403	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	811	75	2	10.19	813269021	975125	3872.16	741	892	741	956	516	736	834.02	0.88	34711	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	197	-1.30	0.59	12	4.01	-625.00	1376.00	2360	20240426	-65.64	727	20250331	11.55	1276	-36.44	20250110	727	11.55	20250331	2360	-65.64	20240426	727	11.55	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
9	20250403	090635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	802	66	2	8.97	30677839	39350	156.26	741	815	741	956	516	736	779.61	0.88	4023	784	760	748	724	712	754	718	243	220	1000	510	1	1	24332953	195	-1.28	0.58	12	0.16	-625.00	1376.00	2360	20240426	-66.02	727	20250331	10.32	1276	-37.15	20250110	727	10.32	20250331	2360	-66.02	20240426	727	10.32	20250331	0.14	Y	089230	1000	243 억	213902	N	N	N	N
10	20250402	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	736	-29	5	-3.79	19025990	25182	61.17	772	772	736	994	536	765	755.54	0.92	-9165	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	179	-1.18	0.53	12	0.10	-625.00	1376.00	2360	20240426	-68.81	727	20250331	1.24	1276	-42.32	20250110	727	1.24	20250331	2360	-68.81	20240426	727	1.24	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
11	20250402	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	749	-16	5	-2.09	17742970	23461	56.99	772	772	736	994	536	765	756.28	0.92	-8771	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	182	-1.20	0.54	12	0.10	-625.00	1376.00	2360	20240426	-68.26	727	20250331	3.03	1276	-41.30	20250110	727	3.03	20250331	2360	-68.26	20240426	727	3.03	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
12	20250402	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	746	-19	5	-2.48	15501251	20442	49.66	772	772	740	994	536	765	758.30	0.92	-8071	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	182	-1.19	0.54	12	0.08	-625.00	1376.00	2360	20240426	-68.39	727	20250331	2.61	1276	-41.54	20250110	727	2.61	20250331	2360	-68.39	20240426	727	2.61	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
13	20250402	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	755	-10	5	-1.31	12944886	17029	41.36	772	772	743	994	536	765	760.17	0.92	-7558	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	184	-1.21	0.55	12	0.07	-625.00	1376.00	2360	20240426	-68.01	727	20250331	3.85	1276	-40.83	20250110	727	3.85	20250331	2360	-68.01	20240426	727	3.85	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
14	20250402	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	754	-11	5	-1.44	11558882	15190	36.90	772	772	743	994	536	765	760.95	0.92	-6525	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	183	-1.21	0.55	12	0.06	-625.00	1376.00	2360	20240426	-68.05	727	20250331	3.71	1276	-40.91	20250110	727	3.71	20250331	2360	-68.05	20240426	727	3.71	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
15	20250402	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	755	-10	5	-1.31	11270021	14807	35.97	772	772	743	994	536	765	761.13	0.92	-6230	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	184	-1.21	0.55	12	0.06	-625.00	1376.00	2360	20240426	-68.01	727	20250331	3.85	1276	-40.83	20250110	727	3.85	20250331	2360	-68.01	20240426	727	3.85	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
16	20250402	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	755	-10	5	-1.31	9274979	12155	29.53	772	772	743	994	536	765	763.06	0.92	-6008	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	184	-1.21	0.55	12	0.05	-625.00	1376.00	2360	20240426	-68.01	727	20250331	3.85	1276	-40.83	20250110	727	3.85	20250331	2360	-68.01	20240426	727	3.85	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
17	20250402	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	7	2	0.92	5236331	6832	16.60	772	772	765	994	536	765	766.44	0.92	-4671	788	776	753	741	718	782	747	243	229	1000	530	1	1	24332953	188	-1.24	0.56	12	0.03	-625.00	1376.00	2360	20240426	-67.29	727	20250331	6.19	1276	-39.50	20250110	727	6.19	20250331	2360	-67.29	20240426	727	6.19	20250331	0.14	Y	089230	1000	243 억	223248	N	N	N	N
18	20250401	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	765	30	2	4.08	30536528	41168	93.87	735	765	730	955	515	735	741.75	0.91	2010	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	186	-1.22	0.56	12	0.17	-625.00	1376.00	2360	20240426	-67.58	727	20250331	5.23	1276	-40.05	20250110	727	5.23	20250331	2360	-67.58	20240426	727	5.23	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
19	20250401	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	765	30	2	4.08	27143508	36621	83.50	735	765	731	955	515	735	741.20	0.91	1819	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	186	-1.22	0.56	12	0.15	-625.00	1376.00	2360	20240426	-67.58	727	20250331	5.23	1276	-40.05	20250110	727	5.23	20250331	2360	-67.58	20240426	727	5.23	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
20	20250401	140624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	764	29	2	3.95	25158857	34023	77.58	735	765	731	955	515	735	739.47	0.91	2058	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	186	-1.22	0.56	12	0.14	-625.00	1376.00	2360	20240426	-67.63	727	20250331	5.09	1276	-40.13	20250110	727	5.09	20250331	2360	-67.63	20240426	727	5.09	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
21	20250401	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	750	15	2	2.04	22853240	30976	70.63	735	757	731	955	515	735	737.77	0.91	2485	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	182	-1.20	0.55	12	0.13	-625.00	1376.00	2360	20240426	-68.22	727	20250331	3.16	1276	-41.22	20250110	727	3.16	20250331	2360	-68.22	20240426	727	3.16	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
22	20250401	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	740	5	2	0.68	21227609	28802	65.67	735	757	731	955	515	735	737.02	0.91	3906	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	180	-1.18	0.54	12	0.12	-625.00	1376.00	2360	20240426	-68.64	727	20250331	1.79	1276	-42.01	20250110	727	1.79	20250331	2360	-68.64	20240426	727	1.79	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
23	20250401	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	741	6	2	0.82	17205070	23373	53.29	735	757	731	955	515	735	736.11	0.91	2758	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	180	-1.19	0.54	12	0.10	-625.00	1376.00	2360	20240426	-68.60	727	20250331	1.93	1276	-41.93	20250110	727	1.93	20250331	2360	-68.60	20240426	727	1.93	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
24	20250401	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	740	5	2	0.68	12672866	17222	39.27	735	757	731	955	515	735	735.85	0.91	1891	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	180	-1.18	0.54	12	0.07	-625.00	1376.00	2360	20240426	-68.64	727	20250331	1.79	1276	-42.01	20250110	727	1.79	20250331	2360	-68.64	20240426	727	1.79	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N
25	20250401	090617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	735	0	3	0.00	10495813	14268	32.53	735	757	734	955	515	735	735.62	0.91	2045	779	757	742	720	705	749	712	243	220	1000	510	1	1	24332953	179	-1.18	0.53	12	0.06	-625.00	1376.00	2360	20240426	-68.86	727	20250331	1.10	1276	-42.40	20250110	727	1.10	20250331	2360	-68.86	20240426	727	1.10	20250331	0.14	Y	089230	1000	243 억	221318	N	N	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History