KissMeData/048430/price/prices-20250501.csv at 463491422f8f2ef96d9653d104edda9232ca43d6

Files

ened eeef308466 Update 2025-05-09 2981 top30,price

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

12 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	20250509	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	70	2	0.62	2459323505	221090	81.01	11310	11410	10870	14660	7900	11280	11123.26	1.35	-1408	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1308	9.78	0.90	12	1.92	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.35	Y	048430	500	57 억	155961	N	N	5282	N	N
3	20250509	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11260	-20	5	-0.18	2178941495	196254	71.91	11310	11410	10870	14660	7900	11280	11102.66	1.35	2649	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1297	9.71	0.89	12	1.70	1160.00	12622.00	19930	20250408	-43.50	6050	20240806	86.12	19930	-43.50	20250408	7610	47.96	20250102	19930	-43.50	20250408	6050	86.12	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
4	20250509	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11060	-220	5	-1.95	1780340410	160493	58.81	11310	11410	10870	14660	7900	11280	11092.95	1.35	4264	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1274	9.53	0.88	12	1.39	1160.00	12622.00	19930	20250408	-44.51	6050	20240806	82.81	19930	-44.51	20250408	7610	45.34	20250102	19930	-44.51	20250408	6050	82.81	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
5	20250509	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-360	5	-3.19	1635971765	147363	54.00	11310	11410	10870	14660	7900	11280	11101.65	1.35	4266	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1258	9.41	0.87	12	1.28	1160.00	12622.00	19930	20250408	-45.21	6050	20240806	80.50	19930	-45.21	20250408	7610	43.50	20250102	19930	-45.21	20250408	6050	80.50	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
6	20250509	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11090	-190	5	-1.68	1467027655	132056	48.39	11310	11410	10870	14660	7900	11280	11109.13	1.35	8995	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1278	9.56	0.88	12	1.15	1160.00	12622.00	19930	20250408	-44.36	6050	20240806	83.31	19930	-44.36	20250408	7610	45.73	20250102	19930	-44.36	20250408	6050	83.31	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
7	20250509	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-280	5	-2.48	1248548520	112193	41.11	11310	11410	10870	14660	7900	11280	11128.58	1.35	1800	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1267	9.48	0.87	12	0.97	1160.00	12622.00	19930	20250408	-44.81	6050	20240806	81.82	19930	-44.81	20250408	7610	44.55	20250102	19930	-44.81	20250408	6050	81.82	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
8	20250509	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-280	5	-2.48	1033572715	92628	33.94	11310	11410	10870	14660	7900	11280	11158.32	1.35	-3264	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1267	9.48	0.87	12	0.80	1160.00	12622.00	19930	20250408	-44.81	6050	20240806	81.82	19930	-44.81	20250408	7610	44.55	20250102	19930	-44.81	20250408	6050	81.82	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
9	20250509	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11220	-60	5	-0.53	192093070	17020	6.24	11310	11410	11130	14660	7900	11280	11286.31	1.35	-2741	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1293	9.67	0.89	12	0.15	1160.00	12622.00	19930	20250408	-43.70	6050	20240806	85.45	19930	-43.70	20250408	7610	47.44	20250102	19930	-43.70	20250408	6050	85.45	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
10	20250508	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11280	-500	5	-4.24	2963262675	259874	39.20	11800	11800	11200	15310	8250	11780	11402.79	1.63	-35070	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1299	9.72	0.89	12	2.26	1160.00	12622.00	19930	20250408	-43.40	6050	20240806	86.45	19930	-43.40	20250408	7610	48.23	20250102	19930	-43.40	20250408	6050	86.45	20240806	1.34	Y	048430	500	57 억	187922	N	N	3524	N	N
11	20250508	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11360	-420	5	-3.57	2762373945	242117	36.53	11800	11800	11200	15310	8250	11780	11409.25	1.63	-33743	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1309	9.79	0.90	12	2.10	1160.00	12622.00	19930	20250408	-43.00	6050	20240806	87.77	19930	-43.00	20250408	7610	49.28	20250102	19930	-43.00	20250408	6050	87.77	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
12	20250508	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-430	5	-3.65	2541051505	222686	33.59	11800	11800	11200	15310	8250	11780	11410.92	1.63	-25815	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1308	9.78	0.90	12	1.93	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
13	20250508	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	-440	5	-3.74	2367619765	207415	31.29	11800	11800	11200	15310	8250	11780	11414.89	1.63	-20135	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1306	9.78	0.90	12	1.80	1160.00	12622.00	19930	20250408	-43.10	6050	20240806	87.44	19930	-43.10	20250408	7610	49.01	20250102	19930	-43.10	20250408	6050	87.44	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
14	20250508	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	-450	5	-3.82	2180872890	190952	28.81	11800	11800	11200	15310	8250	11780	11421.05	1.63	-22707	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1305	9.77	0.90	12	1.66	1160.00	12622.00	19930	20250408	-43.15	6050	20240806	87.27	19930	-43.15	20250408	7610	48.88	20250102	19930	-43.15	20250408	6050	87.27	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
15	20250508	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11270	-510	5	-4.33	1936902130	169420	25.56	11800	11800	11200	15310	8250	11780	11432.55	1.63	-23179	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1298	9.72	0.89	12	1.47	1160.00	12622.00	19930	20250408	-43.45	6050	20240806	86.28	19930	-43.45	20250408	7610	48.09	20250102	19930	-43.45	20250408	6050	86.28	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
16	20250508	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-430	5	-3.65	1511971340	131867	19.89	11800	11800	11200	15310	8250	11780	11465.88	1.63	-9401	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1308	9.78	0.90	12	1.14	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
17	20250508	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-330	5	-2.80	452937060	39156	5.91	11800	11800	11200	15310	8250	11780	11567.50	1.63	-3280	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1319	9.87	0.91	12	0.34	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
18	20250502	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-270	5	-2.43	3500800225	326279	64.25	10510	11200	10050	14410	7770	11090	10729.14	1.51	5740	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1246	9.33	0.86	12	2.83	1160.00	12622.00	19930	20250408	-45.71	6050	20240806	78.84	19930	-45.71	20250408	7610	42.18	20250102	19930	-45.71	20250408	6050	78.84	20240806	1.19	Y	048430	500	57 억	174058	N	N	3169	N	N
19	20250502	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-250	5	-2.25	3378524005	314975	62.03	10510	11200	10050	14410	7770	11090	10726.29	1.51	4781	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1249	9.34	0.86	12	2.73	1160.00	12622.00	19930	20250408	-45.61	6050	20240806	79.17	19930	-45.61	20250408	7610	42.44	20250102	19930	-45.61	20250408	6050	79.17	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
20	20250502	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10940	-150	5	-1.35	3136683490	292663	57.63	10510	11200	10050	14410	7770	11090	10717.69	1.51	9938	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1260	9.43	0.87	12	2.54	1160.00	12622.00	19930	20250408	-45.11	6050	20240806	80.83	19930	-45.11	20250408	7610	43.76	20250102	19930	-45.11	20250408	6050	80.83	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
21	20250502	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	-120	5	-1.08	2999653240	280112	55.16	10510	11200	10050	14410	7770	11090	10708.72	1.51	12235	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1264	9.46	0.87	12	2.43	1160.00	12622.00	19930	20250408	-44.96	6050	20240806	81.32	19930	-44.96	20250408	7610	44.15	20250102	19930	-44.96	20250408	6050	81.32	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
22	20250502	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10960	-130	5	-1.17	2867310180	268028	52.78	10510	11200	10050	14410	7770	11090	10697.76	1.51	15121	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1263	9.45	0.87	12	2.33	1160.00	12622.00	19930	20250408	-45.01	6050	20240806	81.16	19930	-45.01	20250408	7610	44.02	20250102	19930	-45.01	20250408	6050	81.16	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
23	20250502	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10940	-150	5	-1.35	2750707420	257355	50.68	10510	11200	10050	14410	7770	11090	10688.33	1.51	13812	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1260	9.43	0.87	12	2.23	1160.00	12622.00	19930	20250408	-45.11	6050	20240806	80.83	19930	-45.11	20250408	7610	43.76	20250102	19930	-45.11	20250408	6050	80.83	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
24	20250502	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10930	-160	5	-1.44	2103649325	198749	39.14	10510	11020	10050	14410	7770	11090	10584.38	1.51	21895	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1259	9.42	0.87	12	1.73	1160.00	12622.00	19930	20250408	-45.16	6050	20240806	80.66	19930	-45.16	20250408	7610	43.63	20250102	19930	-45.16	20250408	6050	80.66	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
25	20250502	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	-550	5	-4.96	921661570	89216	17.57	10510	10630	10050	14410	7770	11090	10330.43	1.51	1454	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1214	9.09	0.84	12	0.77	1160.00	12622.00	19930	20250408	-47.11	6050	20240806	74.21	19930	-47.11	20250408	7610	38.50	20250102	19930	-47.11	20250408	6050	74.21	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History