KissMeData/089600/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	marginalRateClassCode	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	160628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	90	2	0.63	353319710	24576	148.42	14210	14500	14050	18610	10030	14320	14376.55	5.25	4669	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1667	-25.82	0.84	12	0.21	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.53	Y	089600	500	59 억	606946	N	N	24	N	N
3	20250403	150633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	90	2	0.63	346693650	24116	145.65	14210	14500	14050	18610	10030	14320	14376.08	5.25	4487	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1667	-25.82	0.84	12	0.21	-558.00	17245.00	23900	20240411	-39.71	13420	20250213	7.38	16240	-11.27	20250220	13420	7.38	20250213	23900	-39.71	20240411	13420	7.38	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
4	20250403	140633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	100	2	0.70	314417380	21873	132.10	14210	14500	14050	18610	10030	14320	14374.68	5.25	4083	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1668	-25.84	0.84	12	0.19	-558.00	17245.00	23900	20240411	-39.67	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
5	20250403	130632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	130	2	0.91	274507370	19100	115.35	14210	14500	14050	18610	10030	14320	14372.11	5.25	3955	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1672	-25.90	0.84	12	0.17	-558.00	17245.00	23900	20240411	-39.54	13420	20250213	7.68	16240	-11.02	20250220	13420	7.68	20250213	23900	-39.54	20240411	13420	7.68	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
6	20250403	120631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	100	2	0.70	247496590	17226	104.03	14210	14500	14050	18610	10030	14320	14367.62	5.25	3386	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1668	-25.84	0.84	12	0.15	-558.00	17245.00	23900	20240411	-39.67	13420	20250213	7.45	16240	-11.21	20250220	13420	7.45	20250213	23900	-39.67	20240411	13420	7.45	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
7	20250403	110634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	150	2	1.05	183871810	12822	77.44	14210	14500	14050	18610	10030	14320	14340.34	5.25	4674	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1674	-25.93	0.84	12	0.11	-558.00	17245.00	23900	20240411	-39.46	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
8	20250403	100634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	150	2	1.05	98430980	6911	41.74	14210	14500	14050	18610	10030	14320	14242.65	5.25	3344	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1674	-25.93	0.84	12	0.06	-558.00	17245.00	23900	20240411	-39.46	13420	20250213	7.82	16240	-10.90	20250220	13420	7.82	20250213	23900	-39.46	20240411	13420	7.82	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
9	20250403	090635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	-80	5	-0.56	3099310	218	1.32	14210	14410	14160	18610	10030	14320	14217.02	5.25	129	14566	14442	14276	14152	13986	14505	14215	60	4290	500	10020	10	1	11568163	1647	-25.52	0.83	12	0.00	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.53	Y	089600	500	59 억	606946	N	N	0	N	N
10	20250402	160620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	236604650	16557	120.40	14290	14400	14110	18440	9940	14190	14290.31	5.20	4361	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.14	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
11	20250402	150620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	233656280	16351	118.90	14290	14400	14110	18440	9940	14190	14290.03	5.20	4354	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.14	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
12	20250402	140621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	80	2	0.56	185777320	12996	94.50	14290	14400	14110	18440	9940	14190	14294.96	5.20	3215	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1651	-25.57	0.83	12	0.11	-558.00	17245.00	23900	20240411	-40.29	13420	20250213	6.33	16240	-12.13	20250220	13420	6.33	20250213	23900	-40.29	20240411	13420	6.33	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
13	20250402	130623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	150	2	1.06	134773130	9426	68.54	14290	14400	14110	18440	9940	14190	14298.02	5.20	3343	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1659	-25.70	0.83	12	0.08	-558.00	17245.00	23900	20240411	-40.00	13420	20250213	6.86	16240	-11.70	20250220	13420	6.86	20250213	23900	-40.00	20240411	13420	6.86	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
14	20250402	120622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14320	130	2	0.92	118969350	8322	60.51	14290	14400	14110	18440	9940	14190	14295.76	5.20	3185	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1657	-25.66	0.83	12	0.07	-558.00	17245.00	23900	20240411	-40.08	13420	20250213	6.71	16240	-11.82	20250220	13420	6.71	20250213	23900	-40.08	20240411	13420	6.71	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
15	20250402	110620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	140	2	0.99	79827680	5594	40.68	14290	14380	14110	18440	9940	14190	14270.23	5.20	2313	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1658	-25.68	0.83	12	0.05	-558.00	17245.00	23900	20240411	-40.04	13420	20250213	6.78	16240	-11.76	20250220	13420	6.78	20250213	23900	-40.04	20240411	13420	6.78	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
16	20250402	100620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	150	2	1.06	46252170	3248	23.62	14290	14380	14110	18440	9940	14190	14240.20	5.20	1235	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1659	-25.70	0.83	12	0.03	-558.00	17245.00	23900	20240411	-40.00	13420	20250213	6.86	16240	-11.70	20250220	13420	6.86	20250213	23900	-40.00	20240411	13420	6.86	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
17	20250402	090626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	90	2	0.63	457270	32	0.23	14290	14290	14280	18440	9940	14190	14289.69	5.20	2	14543	14366	14103	13926	13663	14455	14015	60	4250	500	9930	10	1	11568163	1652	-25.59	0.83	12	0.00	-558.00	17245.00	23900	20240411	-40.25	13420	20250213	6.41	16240	-12.07	20250220	13420	6.41	20250213	23900	-40.25	20240411	13420	6.41	20250213	1.56	Y	089600	500	59 억	601806	N	N	2	N	N
18	20250401	160626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	490	2	3.58	193105570	13662	91.10	13840	14280	13840	17810	9590	13700	14134.40	5.14	5518	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1642	-25.43	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.63	13420	20250213	5.74	16240	-12.62	20250220	13420	5.74	20250213	23900	-40.63	20240411	13420	5.74	20250213	1.57	Y	089600	500	59 억	595015	N	N	2	N	N
19	20250401	150624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	510	2	3.72	188819460	13360	89.08	13840	14280	13840	17810	9590	13700	14133.19	5.14	5499	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1644	-25.47	0.82	12	0.12	-558.00	17245.00	23900	20240411	-40.54	13420	20250213	5.89	16240	-12.50	20250220	13420	5.89	20250213	23900	-40.54	20240411	13420	5.89	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
20	20250401	140625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	540	2	3.94	176735100	12511	83.42	13840	14280	13840	17810	9590	13700	14126.38	5.14	5364	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1647	-25.52	0.83	12	0.11	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
21	20250401	130625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	500	2	3.65	163092700	11551	77.02	13840	14280	13840	17810	9590	13700	14119.36	5.14	5134	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1643	-25.45	0.82	12	0.10	-558.00	17245.00	23900	20240411	-40.59	13420	20250213	5.81	16240	-12.56	20250220	13420	5.81	20250213	23900	-40.59	20240411	13420	5.81	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
22	20250401	120626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	520	2	3.80	147852710	10478	69.87	13840	14280	13840	17810	9590	13700	14110.78	5.14	4647	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1645	-25.48	0.82	12	0.09	-558.00	17245.00	23900	20240411	-40.50	13420	20250213	5.96	16240	-12.44	20250220	13420	5.96	20250213	23900	-40.50	20240411	13420	5.96	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
23	20250401	110615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	540	2	3.94	120509020	8558	57.06	13840	14240	13840	17810	9590	13700	14081.45	5.14	4007	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1647	-25.52	0.83	12	0.07	-558.00	17245.00	23900	20240411	-40.42	13420	20250213	6.11	16240	-12.32	20250220	13420	6.11	20250213	23900	-40.42	20240411	13420	6.11	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
24	20250401	100616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	360	2	2.63	72457190	5156	34.38	13840	14130	13840	17810	9590	13700	14052.98	5.14	1583	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1626	-25.20	0.82	12	0.04	-558.00	17245.00	23900	20240411	-41.17	13420	20250213	4.77	16240	-13.42	20250220	13420	4.77	20250213	23900	-41.17	20240411	13420	4.77	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N
25	20250401	090618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	340	2	2.48	1744360	125	0.83	13840	14070	13840	17810	9590	13700	13954.88	5.14	-48	14326	14012	13856	13542	13386	13935	13465	60	4110	500	9590	10	1	11568163	1624	-25.16	0.81	12	0.00	-558.00	17245.00	23900	20240411	-41.26	13420	20250213	4.62	16240	-13.55	20250220	13420	4.62	20250213	23900	-41.26	20240411	13420	4.62	20250213	1.57	Y	089600	500	59 억	595015	N	N	0	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History