KissMeData/089850/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250403	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-120	5	-1.96	142496400	23746	210.55	6050	6060	5950	7960	4300	6130	6000.85	5.19	-1359	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	885	6.22	0.62	12	0.16	967.00	9679.00	11930	20240426	-49.62	5870	20250331	2.39	7210	-16.64	20250103	5870	2.39	20250331	11930	-49.62	20240426	5870	2.39	20250331	1.41	Y	089850	500	73 억	764115	N	N	161	N	N
3	20250403	150634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-120	5	-1.96	127855310	21307	188.93	6050	6060	5950	7960	4300	6130	6000.62	5.19	-486	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	885	6.22	0.62	12	0.14	967.00	9679.00	11930	20240426	-49.62	5870	20250331	2.39	7210	-16.64	20250103	5870	2.39	20250331	11930	-49.62	20240426	5870	2.39	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
4	20250403	140634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-110	5	-1.79	109373960	18230	161.64	6050	6060	5950	7960	4300	6130	5999.67	5.19	990	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	887	6.23	0.62	12	0.12	967.00	9679.00	11930	20240426	-49.54	5870	20250331	2.56	7210	-16.50	20250103	5870	2.56	20250331	11930	-49.54	20240426	5870	2.56	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
5	20250403	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-90	5	-1.47	105863200	17647	156.47	6050	6060	5950	7960	4300	6130	5998.93	5.19	1549	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	890	6.25	0.62	12	0.12	967.00	9679.00	11930	20240426	-49.37	5870	20250331	2.90	7210	-16.23	20250103	5870	2.90	20250331	11930	-49.37	20240426	5870	2.90	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
6	20250403	120632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-90	5	-1.47	105301650	17554	155.65	6050	6060	5950	7960	4300	6130	5998.73	5.19	1524	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	890	6.25	0.62	12	0.12	967.00	9679.00	11930	20240426	-49.37	5870	20250331	2.90	7210	-16.23	20250103	5870	2.90	20250331	11930	-49.37	20240426	5870	2.90	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
7	20250403	110634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-130	5	-2.12	63711230	10593	93.93	6050	6060	5950	7960	4300	6130	6014.47	5.19	542	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	884	6.20	0.62	12	0.07	967.00	9679.00	11930	20240426	-49.71	5870	20250331	2.21	7210	-16.78	20250103	5870	2.21	20250331	11930	-49.71	20240426	5870	2.21	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
8	20250403	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-90	5	-1.47	46690260	7752	68.74	6050	6060	5980	7960	4300	6130	6023.00	5.19	478	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	890	6.25	0.62	12	0.05	967.00	9679.00	11930	20240426	-49.37	5870	20250331	2.90	7210	-16.23	20250103	5870	2.90	20250331	11930	-49.37	20240426	5870	2.90	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
9	20250403	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-120	5	-1.96	6768890	1127	9.99	6050	6050	5980	7960	4300	6130	6006.11	5.19	-16	6323	6226	6133	6036	5943	6180	5990	74	1830	500	4290	10	1	14730199	885	6.22	0.62	12	0.01	967.00	9679.00	11930	20240426	-49.62	5870	20250331	2.39	7210	-16.64	20250103	5870	2.39	20250331	11930	-49.62	20240426	5870	2.39	20250331	1.41	Y	089850	500	73 억	764115	N	N	148	N	N
10	20250402	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	40	2	0.66	68310170	11227	104.42	6230	6230	6040	7910	4270	6090	6084.45	5.19	-786	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	903	6.34	0.63	12	0.08	967.00	9679.00	11930	20240426	-48.62	5870	20250331	4.43	7210	-14.98	20250103	5870	4.43	20250331	11930	-48.62	20240426	5870	4.43	20250331	1.42	Y	089850	500	73 억	764854	N	N	148	N	N
11	20250402	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-20	5	-0.33	55906690	9190	85.47	6230	6230	6040	7910	4270	6090	6083.43	5.19	-596	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	894	6.28	0.63	12	0.06	967.00	9679.00	11930	20240426	-49.12	5870	20250331	3.41	7210	-15.81	20250103	5870	3.41	20250331	11930	-49.12	20240426	5870	3.41	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
12	20250402	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-10	5	-0.16	51551440	8470	78.78	6230	6230	6050	7910	4270	6090	6086.36	5.19	58	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	896	6.29	0.63	12	0.06	967.00	9679.00	11930	20240426	-49.04	5870	20250331	3.58	7210	-15.67	20250103	5870	3.58	20250331	11930	-49.04	20240426	5870	3.58	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
13	20250402	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-30	5	-0.49	44902240	7373	68.57	6230	6230	6050	7910	4270	6090	6090.09	5.19	53	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	893	6.27	0.63	12	0.05	967.00	9679.00	11930	20240426	-49.20	5870	20250331	3.24	7210	-15.95	20250103	5870	3.24	20250331	11930	-49.20	20240426	5870	3.24	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
14	20250402	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	0	3	0.00	42392460	6959	64.72	6230	6230	6050	7910	4270	6090	6091.75	5.19	63	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	897	6.30	0.63	12	0.05	967.00	9679.00	11930	20240426	-48.95	5870	20250331	3.75	7210	-15.53	20250103	5870	3.75	20250331	11930	-48.95	20240426	5870	3.75	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
15	20250402	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	0	3	0.00	37995870	6236	58.00	6230	6230	6050	7910	4270	6090	6092.99	5.19	-584	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	897	6.30	0.63	12	0.04	967.00	9679.00	11930	20240426	-48.95	5870	20250331	3.75	7210	-15.53	20250103	5870	3.75	20250331	11930	-48.95	20240426	5870	3.75	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
16	20250402	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-20	5	-0.33	32769530	5375	49.99	6230	6230	6050	7910	4270	6090	6096.66	5.19	-1411	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	894	6.28	0.63	12	0.04	967.00	9679.00	11930	20240426	-49.12	5870	20250331	3.41	7210	-15.81	20250103	5870	3.41	20250331	11930	-49.12	20240426	5870	3.41	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
17	20250402	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	20	2	0.33	7101960	1146	10.66	6230	6230	6100	7910	4270	6090	6197.17	5.19	-380	6276	6182	6056	5962	5836	6230	6010	74	1820	500	4260	10	1	14730199	900	6.32	0.63	12	0.01	967.00	9679.00	11930	20240426	-48.78	5870	20250331	4.09	7210	-15.26	20250103	5870	4.09	20250331	11930	-48.78	20240426	5870	4.09	20250331	1.42	Y	089850	500	73 억	764854	N	N	0	N	N
18	20250401	160626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	50	2	0.83	64786330	10752	30.06	6000	6150	5930	7850	4230	6040	6025.51	5.18	1771	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	897	6.30	0.63	12	0.07	967.00	9679.00	11930	20240426	-48.95	5870	20250331	3.75	7210	-15.53	20250103	5870	3.75	20250331	19810	-69.26	20240401	5870	3.75	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
19	20250401	150625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	50	2	0.83	62680240	10406	29.09	6000	6150	5930	7850	4230	6040	6023.47	5.18	2050	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	897	6.30	0.63	12	0.07	967.00	9679.00	11930	20240426	-48.95	5870	20250331	3.75	7210	-15.53	20250103	5870	3.75	20250331	19810	-69.26	20240401	5870	3.75	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
20	20250401	140625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	70	2	1.16	61894160	10277	28.73	6000	6150	5930	7850	4230	6040	6022.59	5.18	2052	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	900	6.32	0.63	12	0.07	967.00	9679.00	11930	20240426	-48.78	5870	20250331	4.09	7210	-15.26	20250103	5870	4.09	20250331	19810	-69.16	20240401	5870	4.09	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
21	20250401	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	70	2	1.16	60116170	9986	27.92	6000	6150	5930	7850	4230	6040	6020.05	5.18	2021	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	900	6.32	0.63	12	0.07	967.00	9679.00	11930	20240426	-48.78	5870	20250331	4.09	7210	-15.26	20250103	5870	4.09	20250331	19810	-69.16	20240401	5870	4.09	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
22	20250401	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	70	2	1.16	59981480	9964	27.85	6000	6150	5930	7850	4230	6040	6019.82	5.18	2020	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	900	6.32	0.63	12	0.07	967.00	9679.00	11930	20240426	-48.78	5870	20250331	4.09	7210	-15.26	20250103	5870	4.09	20250331	19810	-69.16	20240401	5870	4.09	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
23	20250401	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	30	2	0.50	41234620	6891	19.26	6000	6090	5930	7850	4230	6040	5983.84	5.18	1230	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	894	6.28	0.63	12	0.05	967.00	9679.00	11930	20240426	-49.12	5870	20250331	3.41	7210	-15.81	20250103	5870	3.41	20250331	19810	-69.36	20240401	5870	3.41	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
24	20250401	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-100	5	-1.66	24112800	4040	11.29	6000	6090	5930	7850	4230	6040	5968.51	5.18	29	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	875	6.14	0.61	12	0.03	967.00	9679.00	11930	20240426	-50.21	5870	20250331	1.19	7210	-17.61	20250103	5870	1.19	20250331	19810	-70.02	20240401	5870	1.19	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N
25	20250401	090618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	20	2	0.33	4821960	803	2.24	6000	6090	6000	7850	4230	6040	6004.93	5.18	-202	6220	6130	6000	5910	5780	6175	5955	74	1810	500	4220	10	1	14730199	893	6.27	0.63	12	0.01	967.00	9679.00	11930	20240426	-49.20	5870	20250331	3.24	7210	-15.95	20250103	5870	3.24	20250331	19810	-69.41	20240401	5870	3.24	20250331	1.42	Y	089850	500	73 억	763130	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History