KissMeData/003850/price/prices-20241201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241205	160147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	9970	-150	5	-1.48	2221525680	220356	57.23	10230	10240	9930	13150	7090	10120	10081.84	7.30	-14024	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8653	17.04	1.19	12	0.25	585.00	8367.00	13750	20240320	-27.49	9190	20240806	8.49	13750	-27.49	20240320	9190	8.49	20240806	13750	-27.49	20240320	9190	8.49	20240806	1.30	N	003850	500	433 억	6336652	N	N	175	N	N
3	20241205	150147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10010	-110	5	-1.09	1937064750	191889	49.83	10230	10240	9930	13150	7090	10120	10094.71	7.30	-16159	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8687	17.11	1.20	12	0.22	585.00	8367.00	13750	20240320	-27.20	9190	20240806	8.92	13750	-27.20	20240320	9190	8.92	20240806	13750	-27.20	20240320	9190	8.92	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
4	20241205	140146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10120	0	3	0.00	1355842240	133789	34.74	10230	10240	10050	13150	7090	10120	10134.18	7.30	-6711	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8783	17.30	1.21	12	0.15	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
5	20241205	130147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10110	-10	5	-0.10	1108457020	109249	28.37	10230	10240	10050	13150	7090	10120	10146.15	7.30	-4594	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8774	17.28	1.21	12	0.13	585.00	8367.00	13750	20240320	-26.47	9190	20240806	10.01	13750	-26.47	20240320	9190	10.01	20240806	13750	-26.47	20240320	9190	10.01	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
6	20241205	120148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10140	20	2	0.20	1022157310	100750	26.16	10230	10240	10050	13150	7090	10120	10145.48	7.30	-3025	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8800	17.33	1.21	12	0.12	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
7	20241205	110147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10110	-10	5	-0.10	713617910	70434	18.29	10230	10240	10050	13150	7090	10120	10131.72	7.30	-2246	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8774	17.28	1.21	12	0.08	585.00	8367.00	13750	20240320	-26.47	9190	20240806	10.01	13750	-26.47	20240320	9190	10.01	20240806	13750	-26.47	20240320	9190	10.01	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
8	20241205	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10140	20	2	0.20	413618300	40727	10.58	10230	10240	10090	13150	7090	10120	10155.87	7.30	-1798	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8800	17.33	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
9	20241205	090147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10220	100	2	0.99	29516940	2889	0.75	10230	10230	10210	13150	7090	10120	10217.01	7.30	-1443	11020	10570	10260	9810	9500	10795	10035	434	3030	500	7480	10	1	86787207	8870	17.47	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.67	9190	20240806	11.21	13750	-25.67	20240320	9190	11.21	20240806	13750	-25.67	20240320	9190	11.21	20240806	1.30	N	003850	500	433 억	6336652	N	N	435	N	N
10	20241204	160145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10120	-70	5	-0.69	3918963630	383776	306.35	10000	10710	9950	13240	7140	10190	10211.69	7.34	-24928	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8783	17.30	1.21	12	0.44	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.30	N	003850	500	433 억	6372289	N	N	435	N	N
11	20241204	150146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10150	-40	5	-0.39	3782271480	370309	295.60	10000	10710	9950	13240	7140	10190	10213.83	7.34	-19656	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8809	17.35	1.21	12	0.43	585.00	8367.00	13750	20240320	-26.18	9190	20240806	10.45	13750	-26.18	20240320	9190	10.45	20240806	13750	-26.18	20240320	9190	10.45	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
12	20241204	140145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10100	-90	5	-0.88	3592228600	351516	280.60	10000	10710	9950	13240	7140	10190	10219.25	7.34	-18123	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8766	17.26	1.21	12	0.41	585.00	8367.00	13750	20240320	-26.55	9190	20240806	9.90	13750	-26.55	20240320	9190	9.90	20240806	13750	-26.55	20240320	9190	9.90	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
13	20241204	130146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10140	-50	5	-0.49	3338158370	326408	260.56	10000	10710	9950	13240	7140	10190	10226.95	7.34	-20659	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8800	17.33	1.21	12	0.38	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
14	20241204	120145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10200	10	2	0.10	3146956180	307667	245.60	10000	10710	9950	13240	7140	10190	10228.45	7.34	-19810	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8852	17.44	1.22	12	0.35	585.00	8367.00	13750	20240320	-25.82	9190	20240806	10.99	13750	-25.82	20240320	9190	10.99	20240806	13750	-25.82	20240320	9190	10.99	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
15	20241204	110143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10170	-20	5	-0.20	2592120700	253200	202.12	10000	10710	9950	13240	7140	10190	10237.45	7.34	-15525	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8826	17.38	1.22	12	0.29	585.00	8367.00	13750	20240320	-26.04	9190	20240806	10.66	13750	-26.04	20240320	9190	10.66	20240806	13750	-26.04	20240320	9190	10.66	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
16	20241204	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	-110	5	-1.08	744097900	74193	59.23	10000	10090	9950	13240	7140	10190	10029.17	7.34	9096	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8748	17.23	1.20	12	0.09	585.00	8367.00	13750	20240320	-26.69	9190	20240806	9.68	13750	-26.69	20240320	9190	9.68	20240806	13750	-26.69	20240320	9190	9.68	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
17	20241204	090147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10040	-150	5	-1.47	116294750	11630	9.28	10000	10090	9950	13240	7140	10190	9999.20	7.34	1383	10416	10302	10166	10052	9916	10360	10110	434	3050	500	7540	10	1	86787207	8713	17.16	1.20	12	0.01	585.00	8367.00	13750	20240320	-26.98	9190	20240806	9.25	13750	-26.98	20240320	9190	9.25	20240806	13750	-26.98	20240320	9190	9.25	20240806	1.30	N	003850	500	433 억	6372289	N	N	274	N	N
18	20241203	160151	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	150	2	1.49	1264849460	124102	93.19	10030	10280	10030	13050	7030	10040	10192.02	7.29	52033	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.14	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	274	N	N
19	20241203	150152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	150	2	1.49	1230302090	120712	90.65	10030	10280	10030	13050	7030	10040	10192.04	7.29	52340	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.14	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
20	20241203	140149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10160	120	2	1.20	1041941150	102228	76.77	10030	10280	10030	13050	7030	10040	10192.33	7.29	49644	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8818	17.37	1.21	12	0.12	585.00	8367.00	13750	20240320	-26.11	9190	20240806	10.55	13750	-26.11	20240320	9190	10.55	20240806	13750	-26.11	20240320	9190	10.55	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
21	20241203	130152	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	150	2	1.49	814986880	79885	59.99	10030	10280	10030	13050	7030	10040	10202.00	7.29	38543	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.09	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
22	20241203	120157	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10190	150	2	1.49	739775630	72503	54.44	10030	10280	10030	13050	7030	10040	10203.38	7.29	37177	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8844	17.42	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.89	9190	20240806	10.88	13750	-25.89	20240320	9190	10.88	20240806	13750	-25.89	20240320	9190	10.88	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
23	20241203	110149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10220	180	2	1.79	711673520	69748	52.38	10030	10280	10030	13050	7030	10040	10203.50	7.29	36547	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8870	17.47	1.22	12	0.08	585.00	8367.00	13750	20240320	-25.67	9190	20240806	11.21	13750	-25.67	20240320	9190	11.21	20240806	13750	-25.67	20240320	9190	11.21	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
24	20241203	100146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10230	190	2	1.89	608961650	59688	44.82	10030	10280	10030	13050	7030	10040	10202.41	7.29	33459	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8878	17.49	1.22	12	0.07	585.00	8367.00	13750	20240320	-25.60	9190	20240806	11.32	13750	-25.60	20240320	9190	11.32	20240806	13750	-25.60	20240320	9190	11.32	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
25	20241203	090146	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10120	80	2	0.80	19481280	1934	1.45	10030	10120	10030	13050	7030	10040	10073.05	7.29	1281	10406	10222	10116	9932	9826	10170	9880	434	3010	500	7420	10	1	86787207	8783	17.30	1.21	12	0.00	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.33	N	003850	500	433 억	6326433	N	N	409	N	N
26	20241202	160143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10040	-140	5	-1.38	1336771840	132300	77.25	10140	10300	10010	13230	7130	10180	10104.14	7.28	8808	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8713	17.16	1.20	12	0.15	585.00	8367.00	13750	20240320	-26.98	9190	20240806	9.25	13750	-26.98	20240320	9190	9.25	20240806	13750	-26.98	20240320	9190	9.25	20240806	1.31	N	003850	500	433 억	6318200	N	N	409	N	N
27	20241202	150147	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10140	-40	5	-0.39	1218480250	120550	70.39	10140	10300	10010	13230	7130	10180	10107.65	7.28	7978	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8800	17.33	1.21	12	0.14	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
28	20241202	140148	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10130	-50	5	-0.49	999311610	98961	57.78	10140	10300	10010	13230	7130	10180	10098.00	7.28	11773	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8792	17.32	1.21	12	0.11	585.00	8367.00	13750	20240320	-26.33	9190	20240806	10.23	13750	-26.33	20240320	9190	10.23	20240806	13750	-26.33	20240320	9190	10.23	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
29	20241202	130149	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10080	-100	5	-0.98	899980610	89144	52.05	10140	10300	10010	13230	7130	10180	10095.77	7.28	12351	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8748	17.23	1.20	12	0.10	585.00	8367.00	13750	20240320	-26.69	9190	20240806	9.68	13750	-26.69	20240320	9190	9.68	20240806	13750	-26.69	20240320	9190	9.68	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
30	20241202	120153	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10060	-120	5	-1.18	695840390	68793	40.17	10140	10300	10040	13230	7130	10180	10114.95	7.28	12699	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8731	17.20	1.20	12	0.08	585.00	8367.00	13750	20240320	-26.84	9190	20240806	9.47	13750	-26.84	20240320	9190	9.47	20240806	13750	-26.84	20240320	9190	9.47	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
31	20241202	110143	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10120	-60	5	-0.59	476369190	46998	27.44	10140	10300	10050	13230	7130	10180	10135.91	7.28	6719	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8783	17.30	1.21	12	0.05	585.00	8367.00	13750	20240320	-26.40	9190	20240806	10.12	13750	-26.40	20240320	9190	10.12	20240806	13750	-26.40	20240320	9190	10.12	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
32	20241202	100144	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10140	-40	5	-0.39	312397030	30738	17.95	10140	10300	10100	13230	7130	10180	10163.20	7.28	4434	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8800	17.33	1.21	12	0.04	585.00	8367.00	13750	20240320	-26.25	9190	20240806	10.34	13750	-26.25	20240320	9190	10.34	20240806	13750	-26.25	20240320	9190	10.34	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N
33	20241202	090145	55	40.00	KOSPI	의약품	N	N	N	Y	40	N	10180	0	3	0.00	12243190	1207	0.70	10140	10180	10140	13230	7130	10180	10142.24	7.28	761	10386	10282	10166	10062	9946	10225	10005	434	3050	500	7530	10	1	86787207	8835	17.40	1.22	12	0.00	585.00	8367.00	13750	20240320	-25.96	9190	20240806	10.77	13750	-25.96	20240320	9190	10.77	20240806	13750	-25.96	20240320	9190	10.77	20240806	1.31	N	003850	500	433 억	6318200	N	N	399	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History