KissMeData/047310/price/prices-20250501.csv at eeef3084661a6c34220d6e3636bcf30d5859e9c8

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	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	25	2	0.55	117187280	25713	106.82	4550	4615	4520	5930	3200	4565	4557.51	1.39	-1623	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1680	15.51	0.78	12	0.07	296.00	5909.00	8240	20240509	-44.30	3900	20250409	17.69	6630	-30.77	20250106	3900	17.69	20250409	8240	-44.30	20240509	3900	17.69	20250409	1.29	Y	047310	500	185 억	509486	N	N	3967	N	N
3	20250509	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-5	5	-0.11	102761665	22555	93.70	4550	4615	4520	5930	3200	4565	4556.05	1.39	-2448	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1669	15.41	0.77	12	0.06	296.00	5909.00	8240	20240509	-44.66	3900	20250409	16.92	6630	-31.22	20250106	3900	16.92	20250409	8240	-44.66	20240509	3900	16.92	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
4	20250509	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-20	5	-0.44	79534105	17447	72.48	4550	4615	4520	5930	3200	4565	4558.61	1.39	-5584	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1664	15.35	0.77	12	0.05	296.00	5909.00	8240	20240509	-44.84	3900	20250409	16.54	6630	-31.45	20250106	3900	16.54	20250409	8240	-44.84	20240509	3900	16.54	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
5	20250509	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-15	5	-0.33	71471785	15673	65.11	4550	4615	4520	5930	3200	4565	4560.19	1.39	-6033	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1666	15.37	0.77	12	0.04	296.00	5909.00	8240	20240509	-44.78	3900	20250409	16.67	6630	-31.37	20250106	3900	16.67	20250409	8240	-44.78	20240509	3900	16.67	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
6	20250509	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4560	-5	5	-0.11	59643415	13072	54.31	4550	4615	4520	5930	3200	4565	4562.68	1.39	-6404	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1669	15.41	0.77	12	0.04	296.00	5909.00	8240	20240509	-44.66	3900	20250409	16.92	6630	-31.22	20250106	3900	16.92	20250409	8240	-44.66	20240509	3900	16.92	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
7	20250509	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	25	2	0.55	47328190	10371	43.09	4550	4615	4520	5930	3200	4565	4563.51	1.39	-4361	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1680	15.51	0.78	12	0.03	296.00	5909.00	8240	20240509	-44.30	3900	20250409	17.69	6630	-30.77	20250106	3900	17.69	20250409	8240	-44.30	20240509	3900	17.69	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
8	20250509	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	0	3	0.00	25643945	5600	23.26	4550	4615	4550	5930	3200	4565	4579.28	1.39	-4300	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1671	15.42	0.77	12	0.02	296.00	5909.00	8240	20240509	-44.60	3900	20250409	17.05	6630	-31.15	20250106	3900	17.05	20250409	8240	-44.60	20240509	3900	17.05	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
9	20250509	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	30	2	0.66	2738005	600	2.49	4550	4615	4550	5930	3200	4565	4563.34	1.39	70	4665	4615	4550	4500	4435	4640	4525	185	1365	500	3280	5	1	36610755	1682	15.52	0.78	12	0.00	296.00	5909.00	8240	20240509	-44.24	3900	20250409	17.82	6630	-30.69	20250106	3900	17.82	20250409	8240	-44.24	20240509	3900	17.82	20250409	1.29	Y	047310	500	185 억	509486	N	N	1488	N	N
10	20250508	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	15	2	0.33	109849630	24071	50.60	4485	4600	4485	5910	3185	4550	4563.57	1.37	9471	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1671	15.42	0.77	12	0.07	296.00	5909.00	8240	20240509	-44.60	3900	20250409	17.05	6630	-31.15	20250106	3900	17.05	20250409	8240	-44.60	20240509	3900	17.05	20250409	1.30	Y	047310	500	185 억	500687	N	N	1488	N	N
11	20250508	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	25	2	0.55	104386910	22875	48.09	4485	4600	4485	5910	3185	4550	4563.36	1.37	9700	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1675	15.46	0.77	12	0.06	296.00	5909.00	8240	20240509	-44.48	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
12	20250508	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	25	2	0.55	78508100	17213	36.19	4485	4600	4485	5910	3185	4550	4560.98	1.37	7168	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1675	15.46	0.77	12	0.05	296.00	5909.00	8240	20240509	-44.48	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
13	20250508	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	20	2	0.44	64525035	14156	29.76	4485	4600	4485	5910	3185	4550	4558.14	1.37	5163	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1673	15.44	0.77	12	0.04	296.00	5909.00	8240	20240509	-44.54	3900	20250409	17.18	6630	-31.07	20250106	3900	17.18	20250409	8240	-44.54	20240509	3900	17.18	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
14	20250508	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	20	2	0.44	58724340	12884	27.08	4485	4600	4485	5910	3185	4550	4557.93	1.37	5000	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1673	15.44	0.77	12	0.04	296.00	5909.00	8240	20240509	-44.54	3900	20250409	17.18	6630	-31.07	20250106	3900	17.18	20250409	8240	-44.54	20240509	3900	17.18	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
15	20250508	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4570	20	2	0.44	52273960	11473	24.12	4485	4600	4485	5910	3185	4550	4556.26	1.37	4103	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1673	15.44	0.77	12	0.03	296.00	5909.00	8240	20240509	-44.54	3900	20250409	17.18	6630	-31.07	20250106	3900	17.18	20250409	8240	-44.54	20240509	3900	17.18	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
16	20250508	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	25	2	0.55	44019805	9667	20.32	4485	4600	4485	5910	3185	4550	4553.62	1.37	3990	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1675	15.46	0.77	12	0.03	296.00	5909.00	8240	20240509	-44.48	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
17	20250508	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	40	2	0.88	17615795	3893	8.18	4485	4595	4485	5910	3185	4550	4524.99	1.37	2513	4646	4597	4561	4512	4476	4580	4495	185	1360	500	3270	5	1	36610755	1680	15.51	0.78	12	0.01	296.00	5909.00	8240	20240509	-44.30	3900	20250409	17.69	6630	-30.77	20250106	3900	17.69	20250409	8240	-44.30	20240509	3900	17.69	20250409	1.30	Y	047310	500	185 억	500687	N	N	2276	N	N
18	20250502	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-45	5	-0.97	122510073	26667	54.20	4570	4645	4555	6030	3255	4645	4594.07	1.42	-5052	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1684	15.54	0.78	12	0.07	296.00	5909.00	8240	20240509	-44.17	3900	20250409	17.95	6630	-30.62	20250106	3900	17.95	20250409	8240	-44.17	20240509	3900	17.95	20250409	1.28	Y	047310	500	185 억	518296	N	N	1408	N	N
19	20250502	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4610	-35	5	-0.75	115862213	25223	51.26	4570	4645	4555	6030	3255	4645	4593.51	1.42	-4151	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1688	15.57	0.78	12	0.07	296.00	5909.00	8240	20240509	-44.05	3900	20250409	18.21	6630	-30.47	20250106	3900	18.21	20250409	8240	-44.05	20240509	3900	18.21	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
20	20250502	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-25	5	-0.54	113738288	24762	50.33	4570	4645	4555	6030	3255	4645	4593.26	1.42	-3806	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1691	15.61	0.78	12	0.07	296.00	5909.00	8240	20240509	-43.93	3900	20250409	18.46	6630	-30.32	20250106	3900	18.46	20250409	8240	-43.93	20240509	3900	18.46	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
21	20250502	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-40	5	-0.86	101522733	22107	44.93	4570	4645	4555	6030	3255	4645	4592.33	1.42	-2890	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1686	15.56	0.78	12	0.06	296.00	5909.00	8240	20240509	-44.11	3900	20250409	18.08	6630	-30.54	20250106	3900	18.08	20250409	8240	-44.11	20240509	3900	18.08	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
22	20250502	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-40	5	-0.86	94398228	20558	41.78	4570	4645	4555	6030	3255	4645	4591.80	1.42	-2550	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1686	15.56	0.78	12	0.06	296.00	5909.00	8240	20240509	-44.11	3900	20250409	18.08	6630	-30.54	20250106	3900	18.08	20250409	8240	-44.11	20240509	3900	18.08	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
23	20250502	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-65	5	-1.40	81736478	17802	36.18	4570	4645	4555	6030	3255	4645	4591.42	1.42	-1259	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1677	15.47	0.78	12	0.05	296.00	5909.00	8240	20240509	-44.42	3900	20250409	17.44	6630	-30.92	20250106	3900	17.44	20250409	8240	-44.42	20240509	3900	17.44	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
24	20250502	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-25	5	-0.54	28345998	6173	12.55	4570	4645	4570	6030	3255	4645	4591.93	1.42	1602	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1691	15.61	0.78	12	0.02	296.00	5909.00	8240	20240509	-43.93	3900	20250409	18.46	6630	-30.32	20250106	3900	18.46	20250409	8240	-43.93	20240509	3900	18.46	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N
25	20250502	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4580	-65	5	-1.40	8664225	1891	3.84	4570	4645	4570	6030	3255	4645	4581.82	1.42	70	4771	4707	4676	4612	4581	4692	4597	185	1385	500	3340	5	1	36610755	1677	15.47	0.78	12	0.01	296.00	5909.00	8240	20240509	-44.42	3900	20250409	17.44	6630	-30.92	20250106	3900	17.44	20250409	8240	-44.42	20240509	3900	17.44	20250409	1.28	Y	047310	500	185 억	518296	N	N	2032	N	N

12 KiB Raw Blame History

12 KiB

Raw Blame History