KissMeData/000430/price/prices-20250501.csv at de13c905c97134e6664bf4d01c728732225c19e4

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	160105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3855	-5	5	-0.13	71023710	18460	63.73	3880	3880	3800	5010	2705	3860	3847.44	2.01	2366	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2390	10.12	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.21	3245	20250407	18.80	4120	-6.43	20250115	3245	18.80	20250407	5930	-34.99	20240618	3245	18.80	20250407	0.61	Y	000430	500	310 억	1243145	N	N	4751	N	N
3	20250512	150106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3845	-15	5	-0.39	60589005	15749	54.37	3880	3880	3800	5010	2705	3860	3847.17	2.01	1481	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2384	10.09	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.38	3245	20250407	18.49	4120	-6.67	20250115	3245	18.49	20250407	5930	-35.16	20240618	3245	18.49	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
4	20250512	140106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-10	5	-0.26	56784435	14761	50.96	3880	3880	3800	5010	2705	3860	3846.92	2.01	1301	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2387	10.10	0.46	12	0.02	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
5	20250512	130106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-10	5	-0.26	47516855	12355	42.66	3880	3880	3800	5010	2705	3860	3845.96	2.01	517	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2387	10.10	0.46	12	0.02	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
6	20250512	120106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-10	5	-0.26	42026000	10929	37.73	3880	3880	3800	5010	2705	3860	3845.37	2.01	-423	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2387	10.10	0.46	12	0.02	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
7	20250512	110106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-10	5	-0.26	25093615	6539	22.58	3880	3880	3800	5010	2705	3860	3837.53	2.01	1394	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2387	10.10	0.46	12	0.01	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
8	20250512	100106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-10	5	-0.26	13215565	3450	11.91	3880	3880	3800	5010	2705	3860	3830.60	2.01	1023	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2387	10.10	0.46	12	0.01	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
9	20250512	090106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	0	3	0.00	166410	43	0.15	3880	3880	3860	5010	2705	3860	3870.00	2.01	-28	3986	3922	3881	3817	3776	3902	3797	310	1150	500	2770	5	1	62000000	2393	10.13	0.46	12	0.00	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.61	Y	000430	500	310 억	1243145	N	N	2229	N	N
10	20250509	160106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	-15	5	-0.39	111737570	28963	108.41	3880	3945	3840	5030	2715	3875	3857.94	2.01	-3346	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2393	10.13	0.46	12	0.05	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.62	Y	000430	500	310 억	1246564	N	N	2229	N	N
11	20250509	150106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3855	-20	5	-0.52	102842720	26656	99.78	3880	3945	3840	5030	2715	3875	3858.15	2.01	-2355	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2390	10.12	0.46	12	0.04	381.00	8359.00	5950	20240429	-35.21	3245	20250407	18.80	4120	-6.43	20250115	3245	18.80	20250407	5930	-34.99	20240618	3245	18.80	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
12	20250509	140105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	-15	5	-0.39	62147975	16090	60.23	3880	3945	3840	5030	2715	3875	3862.52	2.01	-3857	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2393	10.13	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
13	20250509	130105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-25	5	-0.65	61038880	15802	59.15	3880	3945	3840	5030	2715	3875	3862.73	2.01	-3938	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2387	10.10	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
14	20250509	120106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3870	-5	5	-0.13	41632280	10763	40.29	3880	3945	3840	5030	2715	3875	3868.09	2.01	-3401	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2399	10.16	0.46	12	0.02	381.00	8359.00	5950	20240429	-34.96	3245	20250407	19.26	4120	-6.07	20250115	3245	19.26	20250407	5930	-34.74	20240618	3245	19.26	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
15	20250509	110106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	-15	5	-0.39	39180530	10128	37.91	3880	3945	3840	5030	2715	3875	3868.54	2.01	-2834	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2393	10.13	0.46	12	0.02	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
16	20250509	100106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3850	-25	5	-0.65	22023305	5672	21.23	3880	3945	3850	5030	2715	3875	3882.81	2.01	-2365	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2387	10.10	0.46	12	0.01	381.00	8359.00	5950	20240429	-35.29	3245	20250407	18.64	4120	-6.55	20250115	3245	18.64	20250407	5930	-35.08	20240618	3245	18.64	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
17	20250509	090106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3865	-10	5	-0.26	1829855	472	1.77	3880	3880	3865	5030	2715	3875	3876.81	2.01	-101	3965	3920	3860	3815	3755	3942	3837	310	1155	500	2790	5	1	62000000	2396	10.14	0.46	12	0.00	381.00	8359.00	5950	20240429	-35.04	3245	20250407	19.11	4120	-6.19	20250115	3245	19.11	20250407	5930	-34.82	20240618	3245	19.11	20250407	0.62	Y	000430	500	310 억	1246564	N	N	1516	N	N
18	20250508	160105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3875	25	2	0.65	103038200	26685	71.76	3870	3905	3800	5000	2695	3850	3861.27	2.02	3748	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2403	10.17	0.46	12	0.04	381.00	8359.00	5950	20240429	-34.87	3245	20250407	19.41	4120	-5.95	20250115	3245	19.41	20250407	5930	-34.65	20240618	3245	19.41	20250407	0.61	Y	000430	500	310 억	1251214	N	N	1516	N	N
19	20250508	150106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	10	2	0.26	96929930	25104	67.51	3870	3905	3800	5000	2695	3850	3861.13	2.02	3130	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2393	10.13	0.46	12	0.04	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
20	20250508	140106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	10	2	0.26	87547195	22671	60.97	3870	3905	3800	5000	2695	3850	3861.64	2.02	3050	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2393	10.13	0.46	12	0.04	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
21	20250508	130106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3840	-10	5	-0.26	76469005	19800	53.25	3870	3905	3800	5000	2695	3850	3862.07	2.02	2849	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2381	10.08	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.46	3245	20250407	18.34	4120	-6.80	20250115	3245	18.34	20250407	5930	-35.24	20240618	3245	18.34	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
22	20250508	120106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3845	-5	5	-0.13	71791645	18585	49.98	3870	3905	3800	5000	2695	3850	3862.88	2.02	2119	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2384	10.09	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.38	3245	20250407	18.49	4120	-6.67	20250115	3245	18.49	20250407	5930	-35.16	20240618	3245	18.49	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
23	20250508	110105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3860	10	2	0.26	62051605	16052	43.17	3870	3905	3800	5000	2695	3850	3865.66	2.02	1164	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2393	10.13	0.46	12	0.03	381.00	8359.00	5950	20240429	-35.13	3245	20250407	18.95	4120	-6.31	20250115	3245	18.95	20250407	5930	-34.91	20240618	3245	18.95	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
24	20250508	100106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3870	20	2	0.52	36383955	9393	25.26	3870	3905	3850	5000	2695	3850	3873.52	2.02	3456	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2399	10.16	0.46	12	0.02	381.00	8359.00	5950	20240429	-34.96	3245	20250407	19.26	4120	-6.07	20250115	3245	19.26	20250407	5930	-34.74	20240618	3245	19.26	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
25	20250508	090106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3870	20	2	0.52	431850	112	0.30	3870	3870	3850	5000	2695	3850	3855.80	2.02	-65	3916	3882	3816	3782	3716	3900	3800	310	1150	500	2770	5	1	62000000	2399	10.16	0.46	12	0.00	381.00	8359.00	5950	20240429	-34.96	3245	20250407	19.26	4120	-6.07	20250115	3245	19.26	20250407	5930	-34.74	20240618	3245	19.26	20250407	0.61	Y	000430	500	310 억	1251214	N	N	21	N	N
26	20250502	160106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3830	-65	5	-1.67	201660305	52056	116.93	3890	3940	3810	5060	2730	3895	3873.91	2.03	3819	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2375	10.05	0.46	12	0.08	381.00	8359.00	5950	20240429	-35.63	3245	20250407	18.03	4120	-7.04	20250115	3245	18.03	20250407	5930	-35.41	20240618	3245	18.03	20250407	0.62	Y	000430	500	310 억	1261100	N	N	271	N	N
27	20250502	150106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3830	-65	5	-1.67	194960905	50307	113.00	3890	3940	3810	5060	2730	3895	3875.42	2.03	4346	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2375	10.05	0.46	12	0.08	381.00	8359.00	5950	20240429	-35.63	3245	20250407	18.03	4120	-7.04	20250115	3245	18.03	20250407	5930	-35.41	20240618	3245	18.03	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
28	20250502	140106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3835	-60	5	-1.54	131558365	33754	75.82	3890	3940	3815	5060	2730	3895	3897.56	2.03	-1315	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2378	10.07	0.46	12	0.05	381.00	8359.00	5950	20240429	-35.55	3245	20250407	18.18	4120	-6.92	20250115	3245	18.18	20250407	5930	-35.33	20240618	3245	18.18	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
29	20250502	130106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3895	0	3	0.00	106106600	27155	61.00	3890	3940	3855	5060	2730	3895	3907.44	2.03	2262	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2415	10.22	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.54	3245	20250407	20.03	4120	-5.46	20250115	3245	20.03	20250407	5930	-34.32	20240618	3245	20.03	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
30	20250502	120106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3895	0	3	0.00	104001890	26615	59.78	3890	3940	3855	5060	2730	3895	3907.64	2.03	2424	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2415	10.22	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.54	3245	20250407	20.03	4120	-5.46	20250115	3245	20.03	20250407	5930	-34.32	20240618	3245	20.03	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
31	20250502	110105	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3915	20	2	0.51	88022030	22539	50.63	3890	3940	3855	5060	2730	3895	3905.32	2.03	3862	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2427	10.28	0.47	12	0.04	381.00	8359.00	5950	20240429	-34.20	3245	20250407	20.65	4120	-4.98	20250115	3245	20.65	20250407	5930	-33.98	20240618	3245	20.65	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
32	20250502	100106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3915	20	2	0.51	53882815	13816	31.03	3890	3940	3855	5060	2730	3895	3900.03	2.03	1557	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2427	10.28	0.47	12	0.02	381.00	8359.00	5950	20240429	-34.20	3245	20250407	20.65	4120	-4.98	20250115	3245	20.65	20250407	5930	-33.98	20240618	3245	20.65	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N
33	20250502	090106	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	3885	-10	5	-0.26	442960	114	0.26	3890	3890	3885	5060	2730	3895	3885.61	2.03	-88	3975	3935	3885	3845	3795	3955	3865	310	1165	500	2800	5	1	62000000	2409	10.20	0.46	12	0.00	381.00	8359.00	5950	20240429	-34.71	3245	20250407	19.72	4120	-5.70	20250115	3245	19.72	20250407	5930	-34.49	20240618	3245	19.72	20250407	0.62	Y	000430	500	310 억	1261100	N	N	661	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History