KissMeData/044340/price/prices-20250501.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

ened 8f25113de1 Update 2025-05-12 2982 top30,price

2025-05-12 18:02:04 +09:00

15 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	20250512	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	90	2	1.51	282683030	47343	300.67	5960	6090	5710	7740	4180	5960	5970.95	2.24	21740	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1081	-2.43	0.53	12	0.26	-2485.00	11394.00	9730	20240628	-37.82	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9730	-37.82	20240628	4450	35.96	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
3	20250512	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	50	2	0.84	268740920	45032	285.99	5960	6090	5710	7740	4180	5960	5967.78	2.24	20272	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1074	-2.42	0.53	12	0.25	-2485.00	11394.00	9730	20240628	-38.23	4450	20241209	35.06	8840	-32.01	20250114	4600	30.65	20250102	9730	-38.23	20240628	4450	35.06	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
4	20250512	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	90	2	1.51	213558350	35810	227.42	5960	6090	5710	7740	4180	5960	5963.65	2.24	17574	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1081	-2.43	0.53	12	0.20	-2485.00	11394.00	9730	20240628	-37.82	4450	20241209	35.96	8840	-31.56	20250114	4600	31.52	20250102	9730	-37.82	20240628	4450	35.96	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
5	20250512	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5980	20	2	0.34	157074320	26437	167.90	5960	6000	5710	7740	4180	5960	5941.46	2.24	14058	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1069	-2.41	0.52	12	0.15	-2485.00	11394.00	9730	20240628	-38.54	4450	20241209	34.38	8840	-32.35	20250114	4600	30.00	20250102	9730	-38.54	20240628	4450	34.38	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
6	20250512	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	141143450	23768	150.95	5960	6000	5710	7740	4180	5960	5938.38	2.24	12592	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1065	-2.40	0.52	12	0.13	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
7	20250512	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	30	2	0.50	131116500	22089	140.28	5960	6000	5710	7740	4180	5960	5935.83	2.24	11486	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1071	-2.41	0.53	12	0.12	-2485.00	11394.00	9730	20240628	-38.44	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	9730	-38.44	20240628	4450	34.61	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
8	20250512	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-20	5	-0.34	93011720	15713	99.79	5960	6000	5710	7740	4180	5960	5919.41	2.24	6823	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1062	-2.39	0.52	12	0.09	-2485.00	11394.00	9730	20240628	-38.95	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9730	-38.95	20240628	4450	33.48	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
9	20250512	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	30	2	0.50	5039940	844	5.36	5960	6000	5940	7740	4180	5960	5971.49	2.24	30	6033	5996	5943	5906	5853	6005	5915	89	1780	500	3810	10	1	17873425	1071	-2.41	0.53	12	0.00	-2485.00	11394.00	9730	20240628	-38.44	4450	20241209	34.61	8840	-32.24	20250114	4600	30.22	20250102	9730	-38.44	20240628	4450	34.61	20241209	0.89	Y	044340	500	89 억	400963	N	N	2093	N	N
10	20250509	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	92357440	15537	54.21	5960	5980	5890	7740	4180	5960	5944.35	2.14	1557	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1065	-2.40	0.52	12	0.09	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.90	Y	044340	500	89 억	382398	N	N	2093	N	N
11	20250509	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	84498870	14220	49.61	5960	5970	5890	7740	4180	5960	5942.26	2.14	570	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1065	-2.40	0.52	12	0.08	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
12	20250509	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	0	3	0.00	67081720	11300	39.42	5960	5970	5890	7740	4180	5960	5936.44	2.14	-699	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1065	-2.40	0.52	12	0.06	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
13	20250509	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-50	5	-0.84	48476180	8158	28.46	5960	5970	5900	7740	4180	5960	5942.16	2.14	-470	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1056	-2.38	0.52	12	0.05	-2485.00	11394.00	9730	20240628	-39.26	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9730	-39.26	20240628	4450	32.81	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
14	20250509	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-10	5	-0.17	32292170	5426	18.93	5960	5970	5910	7740	4180	5960	5951.38	2.14	240	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1063	-2.39	0.52	12	0.03	-2485.00	11394.00	9730	20240628	-38.85	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9730	-38.85	20240628	4450	33.71	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
15	20250509	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-10	5	-0.17	20244440	3405	11.88	5960	5970	5910	7740	4180	5960	5945.50	2.14	-872	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1063	-2.39	0.52	12	0.02	-2485.00	11394.00	9730	20240628	-38.85	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9730	-38.85	20240628	4450	33.71	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
16	20250509	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-10	5	-0.17	13837150	2329	8.13	5960	5970	5910	7740	4180	5960	5941.24	2.14	-437	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1063	-2.39	0.52	12	0.01	-2485.00	11394.00	9730	20240628	-38.85	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9730	-38.85	20240628	4450	33.71	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
17	20250509	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-20	5	-0.34	2121140	357	1.25	5960	5970	5910	7740	4180	5960	5941.57	2.14	-310	6040	6000	5930	5890	5820	6015	5905	89	1780	500	3810	10	1	17873425	1062	-2.39	0.52	12	0.00	-2485.00	11394.00	9730	20240628	-38.95	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9730	-38.95	20240628	4450	33.48	20241209	0.90	Y	044340	500	89 억	382398	N	N	2257	N	N
18	20250508	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	10	2	0.17	166963140	28101	93.61	5960	5970	5860	7730	4170	5950	5941.54	2.15	1341	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1065	-2.40	0.52	12	0.16	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.90	Y	044340	500	89 억	384058	N	N	2257	N	N
19	20250508	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	10	2	0.17	158076960	26609	88.64	5960	5970	5860	7730	4170	5950	5940.73	2.15	802	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1065	-2.40	0.52	12	0.15	-2485.00	11394.00	9730	20240628	-38.75	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
20	20250508	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	20	2	0.34	144092240	24262	80.82	5960	5970	5860	7730	4170	5950	5939.01	2.15	-351	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1067	-2.40	0.52	12	0.14	-2485.00	11394.00	9730	20240628	-38.64	4450	20241209	34.16	8840	-32.47	20250114	4600	29.78	20250102	9730	-38.64	20240628	4450	34.16	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
21	20250508	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-10	5	-0.17	99689920	16803	55.98	5960	5960	5860	7730	4170	5950	5932.86	2.15	97	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1062	-2.39	0.52	12	0.09	-2485.00	11394.00	9730	20240628	-38.95	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9730	-38.95	20240628	4450	33.48	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
22	20250508	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	0	3	0.00	94235220	15884	52.91	5960	5960	5860	7730	4170	5950	5932.71	2.15	485	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1063	-2.39	0.52	12	0.09	-2485.00	11394.00	9730	20240628	-38.85	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9730	-38.85	20240628	4450	33.71	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
23	20250508	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-20	5	-0.34	86382230	14562	48.51	5960	5960	5860	7730	4170	5950	5932.03	2.15	600	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1060	-2.39	0.52	12	0.08	-2485.00	11394.00	9730	20240628	-39.05	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
24	20250508	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	0	3	0.00	69590770	11735	39.09	5960	5960	5860	7730	4170	5950	5930.19	2.15	2081	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1063	-2.39	0.52	12	0.07	-2485.00	11394.00	9730	20240628	-38.85	4450	20241209	33.71	8840	-32.69	20250114	4600	29.35	20250102	9730	-38.85	20240628	4450	33.71	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
25	20250508	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-20	5	-0.34	1186880	200	0.67	5960	5960	5910	7730	4170	5950	5934.40	2.15	5	6070	6010	5900	5840	5730	5955	5785	89	1780	500	3800	10	1	17873425	1060	-2.39	0.52	12	0.00	-2485.00	11394.00	9730	20240628	-39.05	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	0.90	Y	044340	500	89 억	384058	N	N	3104	N	N
26	20250502	160438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	10	2	0.17	158775700	27221	128.10	5870	5930	5770	7630	4110	5870	5832.84	2.10	6838	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1051	-2.37	0.52	12	0.15	-2485.00	11394.00	9730	20240628	-39.57	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9730	-39.57	20240628	4450	32.13	20241209	0.93	Y	044340	500	89 억	375264	N	N	2521	N	N
27	20250502	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	143630090	24635	115.93	5870	5930	5770	7630	4110	5870	5830.33	2.10	5592	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1038	-2.34	0.51	12	0.14	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
28	20250502	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-50	5	-0.85	120012970	20586	96.88	5870	5930	5770	7630	4110	5870	5829.83	2.10	4198	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1040	-2.34	0.51	12	0.12	-2485.00	11394.00	9730	20240628	-40.18	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9730	-40.18	20240628	4450	30.79	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
29	20250502	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-90	5	-1.53	94531240	16203	76.25	5870	5930	5770	7630	4110	5870	5834.18	2.10	2214	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1033	-2.33	0.51	12	0.09	-2485.00	11394.00	9730	20240628	-40.60	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9730	-40.60	20240628	4450	29.89	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
30	20250502	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	68564790	11744	55.27	5870	5930	5770	7630	4110	5870	5838.28	2.10	1439	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1049	-2.36	0.52	12	0.07	-2485.00	11394.00	9730	20240628	-39.67	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9730	-39.67	20240628	4450	31.91	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
31	20250502	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	0	3	0.00	62208345	10661	50.17	5870	5930	5770	7630	4110	5870	5835.13	2.10	984	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1049	-2.36	0.52	12	0.06	-2485.00	11394.00	9730	20240628	-39.67	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9730	-39.67	20240628	4450	31.91	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
32	20250502	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-10	5	-0.17	37378750	6416	30.19	5870	5930	5770	7630	4110	5870	5825.87	2.10	256	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1047	-2.36	0.51	12	0.04	-2485.00	11394.00	9730	20240628	-39.77	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N
33	20250502	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-10	5	-0.17	416780	71	0.33	5870	5930	5860	7630	4110	5870	5870.14	2.10	-31	6096	5982	5866	5752	5636	5925	5695	89	1760	500	3750	10	1	17873425	1047	-2.36	0.51	12	0.00	-2485.00	11394.00	9730	20240628	-39.77	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	0.93	Y	044340	500	89 억	375264	N	N	1361	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History