KissMeData/099430/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7960	-390	5	-4.67	5210786990	645505	63.74	8360	8360	7900	10850	5850	8350	8072.42	9.10	-75511	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4816	34.16	3.37	12	1.07	233.00	2360.00	8420	20250509	-5.46	4250	20240604	87.29	8420	-5.46	20250509	6100	30.49	20250210	8420	-5.46	20250509	4250	87.29	20240604	7.38	Y	099430	500	302 억	5507498	N	N	974	N	N
3	20250512	150711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7930	-420	5	-5.03	5048895890	625139	61.73	8360	8360	7900	10850	5850	8350	8076.44	9.10	-67432	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4798	34.03	3.36	12	1.03	233.00	2360.00	8420	20250509	-5.82	4250	20240604	86.59	8420	-5.82	20250509	6100	30.00	20250210	8420	-5.82	20250509	4250	86.59	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
4	20250512	140709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8060	-290	5	-3.47	4269805495	527350	52.07	8360	8360	7940	10850	5850	8350	8096.72	9.10	-52140	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4876	34.59	3.42	12	0.87	233.00	2360.00	8420	20250509	-4.28	4250	20240604	89.65	8420	-4.28	20250509	6100	32.13	20250210	8420	-4.28	20250509	4250	89.65	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
5	20250512	130710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7990	-360	5	-4.31	3978258235	490997	48.48	8360	8360	7940	10850	5850	8350	8102.41	9.10	-45451	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4834	34.29	3.39	12	0.81	233.00	2360.00	8420	20250509	-5.11	4250	20240604	88.00	8420	-5.11	20250509	6100	30.98	20250210	8420	-5.11	20250509	4250	88.00	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
6	20250512	120710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8020	-330	5	-3.95	3121391465	383619	37.88	8360	8360	8020	10850	5850	8350	8136.70	9.10	-58710	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4852	34.42	3.40	12	0.63	233.00	2360.00	8420	20250509	-4.75	4250	20240604	88.71	8420	-4.75	20250509	6100	31.48	20250210	8420	-4.75	20250509	4250	88.71	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
7	20250512	110709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8160	-190	5	-2.28	2004091675	245168	24.21	8360	8360	8080	10850	5850	8350	8174.36	9.10	798	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4937	35.02	3.46	12	0.41	233.00	2360.00	8420	20250509	-3.09	4250	20240604	92.00	8420	-3.09	20250509	6100	33.77	20250210	8420	-3.09	20250509	4250	92.00	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
8	20250512	100708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8190	-160	5	-1.92	1479038175	181001	17.87	8360	8360	8080	10850	5850	8350	8171.44	9.10	-492	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4955	35.15	3.47	12	0.30	233.00	2360.00	8420	20250509	-2.73	4250	20240604	92.71	8420	-2.73	20250509	6100	34.26	20250210	8420	-2.73	20250509	4250	92.71	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
9	20250512	090709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8250	-100	5	-1.20	178540430	21507	2.12	8360	8360	8230	10850	5850	8350	8301.50	9.10	-6899	8590	8470	8300	8180	8010	8530	8240	302	2500	500	5840	10	1	60499659	4991	35.41	3.50	12	0.04	233.00	2360.00	8420	20250509	-2.02	4250	20240604	94.12	8420	-2.02	20250509	6100	35.25	20250210	8420	-2.02	20250509	4250	94.12	20240604	7.38	Y	099430	500	302 억	5507498	N	N	2948	N	N
10	20250509	160704	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8350	140	2	1.71	8421412570	1012725	91.58	8220	8420	8130	10670	5750	8210	8310.54	9.04	42909	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5052	35.84	3.54	12	1.67	233.00	2360.00	8420	20250509	-0.83	4250	20240604	96.47	8420	-0.83	20250509	6100	36.89	20250210	8420	-0.83	20250509	4250	96.47	20240604	7.54	Y	099430	500	302 억	5466233	N	N	2948	N	N
11	20250509	150711	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8320	110	2	1.34	7048179720	848163	76.70	8220	8420	8130	10670	5750	8210	8309.94	9.04	29009	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5034	35.71	3.53	12	1.40	233.00	2360.00	8420	20250509	-1.19	4250	20240604	95.76	8420	-1.19	20250509	6100	36.39	20250210	8420	-1.19	20250509	4250	95.76	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
12	20250509	140707	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8320	110	2	1.34	6171553410	742558	67.15	8220	8420	8130	10670	5750	8210	8311.21	9.04	6185	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5034	35.71	3.53	12	1.23	233.00	2360.00	8420	20250509	-1.19	4250	20240604	95.76	8420	-1.19	20250509	6100	36.39	20250210	8420	-1.19	20250509	4250	95.76	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
13	20250509	130707	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8340	130	2	1.58	5649810585	679875	61.48	8220	8420	8130	10670	5750	8210	8310.07	9.04	-4086	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5046	35.79	3.53	12	1.12	233.00	2360.00	8420	20250509	-0.95	4250	20240604	96.24	8420	-0.95	20250509	6100	36.72	20250210	8420	-0.95	20250509	4250	96.24	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
14	20250509	120709	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8350	140	2	1.71	5306023675	638628	57.75	8220	8420	8130	10670	5750	8210	8308.47	9.04	-13656	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5052	35.84	3.54	12	1.06	233.00	2360.00	8420	20250509	-0.83	4250	20240604	96.47	8420	-0.83	20250509	6100	36.89	20250210	8420	-0.83	20250509	4250	96.47	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
15	20250509	110706	55	40.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	8390	180	2	2.19	4593884585	553455	50.05	8220	8420	8130	10670	5750	8210	8300.38	9.04	-8031	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5076	36.01	3.56	12	0.91	233.00	2360.00	8420	20250509	-0.36	4250	20240604	97.41	8420	-0.36	20250509	6100	37.54	20250210	8420	-0.36	20250509	4250	97.41	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
16	20250509	100710	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8280	70	2	0.85	2688604520	325402	29.43	8220	8340	8130	10670	5750	8210	8262.41	9.04	-21292	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	5009	35.54	3.51	12	0.54	233.00	2360.00	8390	20250416	-1.31	4250	20240604	94.82	8390	-1.31	20250416	6100	35.74	20250210	8390	-1.31	20250416	4250	94.82	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
17	20250509	090711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8250	40	2	0.49	244185770	29818	2.70	8220	8250	8130	10670	5750	8210	8189.21	9.04	-1489	8630	8420	8060	7850	7490	8525	7955	302	2460	500	5740	10	1	60499659	4991	35.41	3.50	12	0.05	233.00	2360.00	8390	20250416	-1.67	4250	20240604	94.12	8390	-1.67	20250416	6100	35.25	20250210	8390	-1.67	20250416	4250	94.12	20240604	7.54	Y	099430	500	302 억	5466233	N	N	16626	N	N
18	20250508	160658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8210	500	2	6.49	8931539455	1105846	365.63	7770	8270	7700	10020	5400	7710	8076.65	8.63	177911	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4967	35.24	3.48	12	1.83	233.00	2360.00	8390	20250416	-2.15	4250	20240604	93.18	8390	-2.15	20250416	6100	34.59	20250210	8390	-2.15	20250416	4250	93.18	20240604	7.54	Y	099430	500	302 억	5221965	N	N	16626	N	N
19	20250508	150708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8200	490	2	6.36	8611678555	1066869	352.75	7770	8270	7700	10020	5400	7710	8071.92	8.63	181452	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4961	35.19	3.47	12	1.76	233.00	2360.00	8390	20250416	-2.26	4250	20240604	92.94	8390	-2.26	20250416	6100	34.43	20250210	8390	-2.26	20250416	4250	92.94	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
20	20250508	140705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8140	430	2	5.58	7095724960	881665	291.51	7770	8270	7700	10020	5400	7710	8048.10	8.63	167825	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4925	34.94	3.45	12	1.46	233.00	2360.00	8390	20250416	-2.98	4250	20240604	91.53	8390	-2.98	20250416	6100	33.44	20250210	8390	-2.98	20250416	4250	91.53	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
21	20250508	130705	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8090	380	2	4.93	6132502480	763602	252.48	7770	8270	7700	10020	5400	7710	8031.02	8.63	121968	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4894	34.72	3.43	12	1.26	233.00	2360.00	8390	20250416	-3.58	4250	20240604	90.35	8390	-3.58	20250416	6100	32.62	20250210	8390	-3.58	20250416	4250	90.35	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
22	20250508	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8150	440	2	5.71	5586035390	696233	230.20	7770	8270	7700	10020	5400	7710	8023.23	8.63	88227	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4931	34.98	3.45	12	1.15	233.00	2360.00	8390	20250416	-2.86	4250	20240604	91.76	8390	-2.86	20250416	6100	33.61	20250210	8390	-2.86	20250416	4250	91.76	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
23	20250508	110702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8050	340	2	4.41	3367599355	424209	140.26	7770	8080	7700	10020	5400	7710	7938.54	8.63	35086	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4870	34.55	3.41	12	0.70	233.00	2360.00	8390	20250416	-4.05	4250	20240604	89.41	8390	-4.05	20250416	6100	31.97	20250210	8390	-4.05	20250416	4250	89.41	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
24	20250508	100704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8000	290	2	3.76	2417084870	305770	101.10	7770	8030	7700	10020	5400	7710	7904.91	8.63	19706	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4840	34.33	3.39	12	0.51	233.00	2360.00	8390	20250416	-4.65	4250	20240604	88.24	8390	-4.65	20250416	6100	31.15	20250210	8390	-4.65	20250416	4250	88.24	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
25	20250508	090707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7710	0	3	0.00	85358220	11034	3.65	7770	7770	7700	10020	5400	7710	7735.93	8.63	-2702	7896	7802	7636	7542	7376	7850	7590	302	2310	500	5390	10	1	60499659	4665	33.09	3.27	12	0.02	233.00	2360.00	8390	20250416	-8.10	4250	20240604	81.41	8390	-8.10	20250416	6100	26.39	20250210	8390	-8.10	20250416	4250	81.41	20240604	7.54	Y	099430	500	302 억	5221965	N	N	4878	N	N
26	20250502	160657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7600	-60	5	-0.78	2092084625	275105	99.82	7730	7740	7540	9950	5370	7660	7604.68	8.48	25881	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4598	32.62	3.22	12	0.45	233.00	2360.00	8390	20250416	-9.42	4250	20240604	78.82	8390	-9.42	20250416	6100	24.59	20250210	8390	-9.42	20250416	4250	78.82	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4724	N	N
27	20250502	150704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-50	5	-0.65	1983836695	260869	94.66	7730	7740	7540	9950	5370	7660	7604.72	8.48	19925	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4604	32.66	3.22	12	0.43	233.00	2360.00	8390	20250416	-9.30	4250	20240604	79.06	8390	-9.30	20250416	6100	24.75	20250210	8390	-9.30	20250416	4250	79.06	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
28	20250502	140703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-50	5	-0.65	1555932345	204523	74.21	7730	7740	7540	9950	5370	7660	7607.62	8.48	-2984	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4604	32.66	3.22	12	0.34	233.00	2360.00	8390	20250416	-9.30	4250	20240604	79.06	8390	-9.30	20250416	6100	24.75	20250210	8390	-9.30	20250416	4250	79.06	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
29	20250502	130703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	-100	5	-1.31	1279935380	168143	61.01	7730	7740	7540	9950	5370	7660	7612.18	8.48	-14330	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4574	32.45	3.20	12	0.28	233.00	2360.00	8390	20250416	-9.89	4250	20240604	77.88	8390	-9.89	20250416	6100	23.93	20250210	8390	-9.89	20250416	4250	77.88	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
30	20250502	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	-90	5	-1.17	909332620	119086	43.21	7730	7740	7560	9950	5370	7660	7635.93	8.48	-14423	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4580	32.49	3.21	12	0.20	233.00	2360.00	8390	20250416	-9.77	4250	20240604	78.12	8390	-9.77	20250416	6100	24.10	20250210	8390	-9.77	20250416	4250	78.12	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
31	20250502	110703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7620	-40	5	-0.52	606544585	79240	28.75	7730	7740	7610	9950	5370	7660	7654.53	8.48	-4532	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4610	32.70	3.23	12	0.13	233.00	2360.00	8390	20250416	-9.18	4250	20240604	79.29	8390	-9.18	20250416	6100	24.92	20250210	8390	-9.18	20250416	4250	79.29	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
32	20250502	100700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7650	-10	5	-0.13	413582525	53947	19.58	7730	7740	7620	9950	5370	7660	7666.46	8.48	-7430	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4628	32.83	3.24	12	0.09	233.00	2360.00	8390	20250416	-8.82	4250	20240604	80.00	8390	-8.82	20250416	6100	25.41	20250210	8390	-8.82	20250416	4250	80.00	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N
33	20250502	090703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7670	10	2	0.13	74511610	9712	3.52	7730	7730	7620	9950	5370	7660	7672.12	8.48	-1655	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4640	32.92	3.25	12	0.02	233.00	2360.00	8390	20250416	-8.58	4250	20240604	80.47	8390	-8.58	20250416	6100	25.74	20250210	8390	-8.58	20250416	4250	80.47	20240604	7.55	Y	099430	500	302 억	5127370	N	N	4167	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History