KissMeData/047310/price/prices-20250401.csv at 23f3e92dc6b5a11c48a9ed68b927e32812d36b49

Files

ened 2fcaa26ecc Update 2025-04-04 2981 top30,price

2025-04-04 18:02:05 +09:00

15 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	20250404	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4495	45	2	1.01	496001640	111806	211.83	4340	4720	4320	5780	3115	4450	4436.27	0.92	13182	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1646	15.19	0.76	12	0.31	296.00	5909.00	9500	20240325	-52.68	4320	20250404	4.05	6630	-32.20	20250106	4320	4.05	20250404	8960	-49.83	20240404	4320	4.05	20250404	1.46	Y	047310	500	185 억	337075	N	N	4826	N	N
3	20250404	150451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4430	-20	5	-0.45	464771165	104849	198.65	4340	4720	4320	5780	3115	4450	4432.77	0.92	15041	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1622	14.97	0.75	12	0.29	296.00	5909.00	9500	20240325	-53.37	4320	20250404	2.55	6630	-33.18	20250106	4320	2.55	20250404	8960	-50.56	20240404	4320	2.55	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
4	20250404	140453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4390	-60	5	-1.35	441355905	99550	188.61	4340	4720	4320	5780	3115	4450	4433.51	0.92	12793	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1607	14.83	0.74	12	0.27	296.00	5909.00	9500	20240325	-53.79	4320	20250404	1.62	6630	-33.79	20250106	4320	1.62	20250404	8960	-51.00	20240404	4320	1.62	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
5	20250404	130452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4410	-40	5	-0.90	423063840	95379	180.71	4340	4720	4320	5780	3115	4450	4435.61	0.92	14621	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1615	14.90	0.75	12	0.26	296.00	5909.00	9500	20240325	-53.58	4320	20250404	2.08	6630	-33.48	20250106	4320	2.08	20250404	8960	-50.78	20240404	4320	2.08	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
6	20250404	120448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4395	-55	5	-1.24	385983040	86934	164.71	4340	4720	4320	5780	3115	4450	4439.95	0.92	19418	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1609	14.85	0.74	12	0.24	296.00	5909.00	9500	20240325	-53.74	4320	20250404	1.74	6630	-33.71	20250106	4320	1.74	20250404	8960	-50.95	20240404	4320	1.74	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
7	20250404	110450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4450	0	3	0.00	234232680	52918	100.26	4340	4720	4320	5780	3115	4450	4426.33	0.92	17767	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9500	20240325	-53.16	4320	20250404	3.01	6630	-32.88	20250106	4320	3.01	20250404	8960	-50.33	20240404	4320	3.01	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
8	20250404	100450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4460	10	2	0.22	153197380	34782	65.90	4340	4720	4320	5780	3115	4450	4404.50	0.92	7710	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1633	15.07	0.75	12	0.10	296.00	5909.00	9500	20240325	-53.05	4320	20250404	3.24	6630	-32.73	20250106	4320	3.24	20250404	8960	-50.22	20240404	4320	3.24	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
9	20250404	090452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4350	-100	5	-2.25	33103455	7626	14.45	4340	4350	4320	5780	3115	4450	4340.87	0.92	983	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1593	14.70	0.74	12	0.02	296.00	5909.00	9500	20240325	-54.21	4320	20250404	0.69	6630	-34.39	20250106	4320	0.69	20250404	8960	-51.45	20240404	4320	0.69	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
10	20250403	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-10	5	-0.22	232897415	52781	83.80	4350	4460	4345	5790	3125	4460	4412.52	0.90	8318	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9730	20240322	-54.27	4340	20241115	2.53	6630	-32.88	20250106	4345	2.42	20250403	8960	-50.33	20240404	4340	2.53	20241115	1.46	Y	047310	500	185 억	328675	N	N	5773	N	N
11	20250403	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-40	5	-0.90	215314700	48817	77.51	4350	4460	4345	5790	3125	4460	4410.65	0.90	8832	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1618	14.93	0.75	12	0.13	296.00	5909.00	9730	20240322	-54.57	4340	20241115	1.84	6630	-33.33	20250106	4345	1.73	20250403	8960	-50.67	20240404	4340	1.84	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
12	20250403	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-5	5	-0.11	186544435	42332	67.21	4350	4460	4345	5790	3125	4460	4406.70	0.90	8849	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1631	15.05	0.75	12	0.12	296.00	5909.00	9730	20240322	-54.21	4340	20241115	2.65	6630	-32.81	20250106	4345	2.53	20250403	8960	-50.28	20240404	4340	2.65	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
13	20250403	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-20	5	-0.45	152194995	34605	54.95	4350	4460	4345	5790	3125	4460	4398.06	0.90	6153	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1626	15.00	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.37	4340	20241115	2.30	6630	-33.03	20250106	4345	2.19	20250403	8960	-50.45	20240404	4340	2.30	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
14	20250403	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	136860030	31135	49.44	4350	4460	4345	5790	3125	4460	4395.70	0.90	5384	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
15	20250403	110447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	127352355	28982	46.02	4350	4460	4345	5790	3125	4460	4394.19	0.90	5027	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.08	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
16	20250403	100447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	-55	5	-1.23	102078215	23235	36.89	4350	4460	4345	5790	3125	4460	4393.30	0.90	4099	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1613	14.88	0.75	12	0.06	296.00	5909.00	9730	20240322	-54.73	4340	20241115	1.50	6630	-33.56	20250106	4345	1.38	20250403	8960	-50.84	20240404	4340	1.50	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
17	20250403	090448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	-80	5	-1.79	7818855	1789	2.84	4350	4405	4350	5790	3125	4460	4370.52	0.90	362	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1604	14.80	0.74	12	0.00	296.00	5909.00	9730	20240322	-54.98	4340	20241115	0.92	6630	-33.94	20250106	4350	0.69	20250403	8960	-51.12	20240404	4340	0.92	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
18	20250402	160437	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	282617500	62981	152.30	4505	4660	4405	5880	3175	4530	4487.35	0.92	-12902	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
19	20250402	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-75	5	-1.66	272887420	60804	147.04	4505	4660	4405	5880	3175	4530	4487.98	0.92	-13877	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1631	15.05	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.86	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9150	-51.31	20240402	4340	2.65	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
20	20250402	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	-30	5	-0.66	220908555	49117	118.78	4505	4660	4445	5880	3175	4530	4497.60	0.92	-12492	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1647	15.20	0.76	12	0.13	296.00	5909.00	9870	20240321	-54.41	4340	20241115	3.69	6630	-32.13	20250106	4380	2.74	20250401	9150	-50.82	20240402	4340	3.69	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
21	20250402	130439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	183006440	40629	98.25	4505	4660	4455	5880	3175	4530	4504.33	0.92	-11486	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.11	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
22	20250402	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	-35	5	-0.77	164665770	36529	88.34	4505	4660	4455	5880	3175	4530	4507.81	0.92	-11097	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1646	15.19	0.76	12	0.10	296.00	5909.00	9870	20240321	-54.46	4340	20241115	3.57	6630	-32.20	20250106	4380	2.63	20250401	9150	-50.87	20240402	4340	3.57	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
23	20250402	110438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-55	5	-1.21	142380890	31562	76.33	4505	4660	4455	5880	3175	4530	4511.15	0.92	-12804	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1638	15.12	0.76	12	0.09	296.00	5909.00	9870	20240321	-54.66	4340	20241115	3.11	6630	-32.50	20250106	4380	2.17	20250401	9150	-51.09	20240402	4340	3.11	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
24	20250402	100438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	-50	5	-1.10	112477820	24866	60.13	4505	4660	4460	5880	3175	4530	4523.36	0.92	-14713	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1640	15.14	0.76	12	0.07	296.00	5909.00	9870	20240321	-54.61	4340	20241115	3.23	6630	-32.43	20250106	4380	2.28	20250401	9150	-51.04	20240402	4340	3.23	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
25	20250402	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	35	2	0.77	34019600	7420	17.94	4505	4660	4505	5880	3175	4530	4584.85	0.92	-1038	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1671	15.42	0.77	12	0.02	296.00	5909.00	9870	20240321	-53.75	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9150	-50.11	20240402	4340	5.18	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
26	20250401	160441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	130	2	2.95	186588980	41352	54.77	4405	4600	4380	5720	3080	4400	4512.19	0.88	17542	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1658	15.30	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.56	4340	20241115	4.38	6630	-31.67	20250106	4380	3.42	20250401	9230	-50.92	20240401	4340	4.38	20241115	1.50	Y	047310	500	185 억	320505	N	N	542	N	N
27	20250401	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	150	2	3.41	179751490	39846	52.77	4405	4600	4380	5720	3080	4400	4511.16	0.88	17514	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1666	15.37	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.36	4340	20241115	4.84	6630	-31.37	20250106	4380	3.88	20250401	9230	-50.70	20240401	4340	4.84	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
28	20250401	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	155	2	3.52	170801735	37875	50.16	4405	4600	4380	5720	3080	4400	4509.62	0.88	16562	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1668	15.39	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.31	4340	20241115	4.95	6630	-31.30	20250106	4380	4.00	20250401	9230	-50.65	20240401	4340	4.95	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
29	20250401	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	165	2	3.75	158807605	35236	46.67	4405	4600	4380	5720	3080	4400	4506.97	0.88	15632	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1671	15.42	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.21	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9230	-50.54	20240401	4340	5.18	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
30	20250401	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4595	195	2	4.43	143763250	31946	42.31	4405	4600	4380	5720	3080	4400	4500.20	0.88	16123	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1682	15.52	0.78	12	0.09	296.00	5909.00	9970	20240320	-53.91	4340	20241115	5.88	6630	-30.69	20250106	4380	4.91	20250401	9230	-50.22	20240401	4340	5.88	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
31	20250401	110439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	120	2	2.73	83525345	18726	24.80	4405	4520	4380	5720	3080	4400	4460.39	0.88	6149	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1655	15.27	0.76	12	0.05	296.00	5909.00	9970	20240320	-54.66	4340	20241115	4.15	6630	-31.83	20250106	4380	3.20	20250401	9230	-51.03	20240401	4340	4.15	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
32	20250401	100434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	55	2	1.25	51871855	11693	15.49	4405	4505	4380	5720	3080	4400	4436.15	0.88	-467	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1631	15.05	0.75	12	0.03	296.00	5909.00	9970	20240320	-55.32	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9230	-51.73	20240401	4340	2.65	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
33	20250401	090436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	35	2	0.80	14171665	3212	4.25	4405	4500	4405	5720	3080	4400	4412.10	0.88	157	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1624	14.98	0.75	12	0.01	296.00	5909.00	9970	20240320	-55.52	4340	20241115	2.19	6630	-33.11	20250106	4390	1.03	20250331	9230	-51.95	20240401	4340	2.19	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History