KissMeData/002720/price/prices-20250301.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened bf9eeb39e8 Update 2025-03-06 2977 top30,price

2025-03-06 18:11:45 +09:00

11 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	20250306	160133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4930	10	2	0.20	427260075	86807	121.70	4925	4950	4875	6390	3445	4920	4921.95	2.52	18156	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1043	-12.39	1.19	12	0.41	-398.00	4136.00	8120	20240322	-39.29	4365	20240315	12.94	5770	-14.56	20250106	4750	3.79	20250203	8120	-39.29	20240322	4365	12.94	20240315	5.62	N	002720	1000	211 억	533175	N	N	3	N	N
3	20250306	150133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4920	0	3	0.00	392467745	79738	111.79	4925	4950	4875	6390	3445	4920	4921.97	2.52	18665	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1041	-12.36	1.19	12	0.38	-398.00	4136.00	8120	20240322	-39.41	4365	20240315	12.71	5770	-14.73	20250106	4750	3.58	20250203	8120	-39.41	20240322	4365	12.71	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
4	20250306	140134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4930	10	2	0.20	330505923	67169	94.17	4925	4945	4875	6390	3445	4920	4920.51	2.52	18186	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1043	-12.39	1.19	12	0.32	-398.00	4136.00	8120	20240322	-39.29	4365	20240315	12.94	5770	-14.56	20250106	4750	3.79	20250203	8120	-39.29	20240322	4365	12.94	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
5	20250306	130133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4925	5	2	0.10	292825973	59530	83.46	4925	4945	4875	6390	3445	4920	4918.96	2.52	16142	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1042	-12.37	1.19	12	0.28	-398.00	4136.00	8120	20240322	-39.35	4365	20240315	12.83	5770	-14.64	20250106	4750	3.68	20250203	8120	-39.35	20240322	4365	12.83	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
6	20250306	120134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4930	10	2	0.20	238920068	48589	68.12	4925	4945	4875	6390	3445	4920	4917.16	2.52	13015	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1043	-12.39	1.19	12	0.23	-398.00	4136.00	8120	20240322	-39.29	4365	20240315	12.94	5770	-14.56	20250106	4750	3.79	20250203	8120	-39.29	20240322	4365	12.94	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
7	20250306	110134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4935	15	2	0.30	155059523	31592	44.29	4925	4945	4875	6390	3445	4920	4908.19	2.52	5896	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1044	-12.40	1.19	12	0.15	-398.00	4136.00	8120	20240322	-39.22	4365	20240315	13.06	5770	-14.47	20250106	4750	3.89	20250203	8120	-39.22	20240322	4365	13.06	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
8	20250306	100134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4910	-10	5	-0.20	98333448	20049	28.11	4925	4945	4875	6390	3445	4920	4904.65	2.52	-485	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1039	-12.34	1.19	12	0.09	-398.00	4136.00	8120	20240322	-39.53	4365	20240315	12.49	5770	-14.90	20250106	4750	3.37	20250203	8120	-39.53	20240322	4365	12.49	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
9	20250306	090134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4900	-20	5	-0.41	7879645	1604	2.25	4925	4925	4900	6390	3445	4920	4912.47	2.52	-1389	5006	4962	4896	4852	4786	4985	4875	212	1470	1000	3140	5	1	21159832	1037	-12.31	1.18	12	0.01	-398.00	4136.00	8120	20240322	-39.66	4365	20240315	12.26	5770	-15.08	20250106	4750	3.16	20250203	8120	-39.66	20240322	4365	12.26	20240315	5.62	N	002720	1000	211 억	533175	N	N	9	N	N
10	20250305	160133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4920	100	2	2.07	347497840	71098	33.61	4830	4940	4830	6260	3375	4820	4887.59	2.41	22844	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1041	-12.36	1.19	12	0.34	-398.00	4136.00	8120	20240322	-39.41	4365	20240315	12.71	5770	-14.73	20250106	4750	3.58	20250203	8120	-39.41	20240322	4365	12.71	20240315	5.61	N	002720	1000	211 억	510343	N	N	9	N	N
11	20250305	150134	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4920	100	2	2.07	324284320	66377	31.38	4830	4940	4830	6260	3375	4820	4885.49	2.41	21104	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1041	-12.36	1.19	12	0.31	-398.00	4136.00	8120	20240322	-39.41	4365	20240315	12.71	5770	-14.73	20250106	4750	3.58	20250203	8120	-39.41	20240322	4365	12.71	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
12	20250305	140133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4915	95	2	1.97	252437790	51742	24.46	4830	4940	4830	6260	3375	4820	4878.78	2.41	15087	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1040	-12.35	1.19	12	0.24	-398.00	4136.00	8120	20240322	-39.47	4365	20240315	12.60	5770	-14.82	20250106	4750	3.47	20250203	8120	-39.47	20240322	4365	12.60	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
13	20250305	130133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4870	50	2	1.04	201411845	41306	19.53	4830	4940	4830	6260	3375	4820	4876.09	2.41	10546	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1030	-12.24	1.18	12	0.20	-398.00	4136.00	8120	20240322	-40.02	4365	20240315	11.57	5770	-15.60	20250106	4750	2.53	20250203	8120	-40.02	20240322	4365	11.57	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
14	20250305	120133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4870	50	2	1.04	168122870	34467	16.29	4830	4940	4830	6260	3375	4820	4877.79	2.41	10484	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1030	-12.24	1.18	12	0.16	-398.00	4136.00	8120	20240322	-40.02	4365	20240315	11.57	5770	-15.60	20250106	4750	2.53	20250203	8120	-40.02	20240322	4365	11.57	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
15	20250305	110132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4880	60	2	1.24	129613935	26548	12.55	4830	4940	4830	6260	3375	4820	4882.25	2.41	11138	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1033	-12.26	1.18	12	0.13	-398.00	4136.00	8120	20240322	-39.90	4365	20240315	11.80	5770	-15.42	20250106	4750	2.74	20250203	8120	-39.90	20240322	4365	11.80	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
16	20250305	100133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4880	60	2	1.24	97687775	20003	9.46	4830	4940	4830	6260	3375	4820	4883.66	2.41	9533	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1033	-12.26	1.18	12	0.09	-398.00	4136.00	8120	20240322	-39.90	4365	20240315	11.80	5770	-15.42	20250106	4750	2.74	20250203	8120	-39.90	20240322	4365	11.80	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
17	20250305	090133	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4880	60	2	1.24	17232865	3544	1.68	4830	4920	4830	6260	3375	4820	4862.55	2.41	1001	4973	4896	4823	4746	4673	4860	4710	212	1440	1000	3080	5	1	21159832	1033	-12.26	1.18	12	0.02	-398.00	4136.00	8120	20240322	-39.90	4365	20240315	11.80	5770	-15.42	20250106	4750	2.74	20250203	8120	-39.90	20240322	4365	11.80	20240315	5.61	N	002720	1000	211 억	510343	N	N	8	N	N
18	20250304	160132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4820	-90	5	-1.83	1005429965	208396	135.99	4865	4900	4750	6380	3440	4910	4824.62	2.30	23928	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1020	-12.11	1.17	12	0.98	-398.00	4136.00	8120	20240322	-40.64	4365	20240315	10.42	5770	-16.46	20250106	4750	1.47	20250304	8120	-40.64	20240322	4365	10.42	20240315	5.67	N	002720	1000	211 억	486415	N	N	8	N	N
19	20250304	150132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4845	-65	5	-1.32	944079405	195695	127.70	4865	4900	4750	6380	3440	4910	4824.24	2.30	22402	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1025	-12.17	1.17	12	0.92	-398.00	4136.00	8120	20240322	-40.33	4365	20240315	11.00	5770	-16.03	20250106	4750	2.00	20250304	8120	-40.33	20240322	4365	11.00	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
20	20250304	140132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4850	-60	5	-1.22	895325955	185621	121.13	4865	4900	4750	6380	3440	4910	4823.41	2.30	21121	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1026	-12.19	1.17	12	0.88	-398.00	4136.00	8120	20240322	-40.27	4365	20240315	11.11	5770	-15.94	20250106	4750	2.11	20250304	8120	-40.27	20240322	4365	11.11	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
21	20250304	130132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4835	-75	5	-1.53	841028495	174404	113.81	4865	4900	4750	6380	3440	4910	4822.30	2.30	16682	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1023	-12.15	1.17	12	0.82	-398.00	4136.00	8120	20240322	-40.46	4365	20240315	10.77	5770	-16.20	20250106	4750	1.79	20250304	8120	-40.46	20240322	4365	10.77	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
22	20250304	120132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4810	-100	5	-2.04	763218220	158237	103.26	4865	4900	4750	6380	3440	4910	4823.26	2.30	17192	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1018	-12.09	1.16	12	0.75	-398.00	4136.00	8120	20240322	-40.76	4365	20240315	10.19	5770	-16.64	20250106	4750	1.26	20250304	8120	-40.76	20240322	4365	10.19	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
23	20250304	110132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4830	-80	5	-1.63	637945280	132182	86.26	4865	4900	4750	6380	3440	4910	4826.26	2.30	791	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1022	-12.14	1.17	12	0.62	-398.00	4136.00	8120	20240322	-40.52	4365	20240315	10.65	5770	-16.29	20250106	4750	1.68	20250304	8120	-40.52	20240322	4365	10.65	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
24	20250304	100132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4800	-110	5	-2.24	556077420	115182	75.16	4865	4900	4750	6380	3440	4910	4827.82	2.30	-2703	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1016	-12.06	1.16	12	0.54	-398.00	4136.00	8120	20240322	-40.89	4365	20240315	9.97	5770	-16.81	20250106	4750	1.05	20250304	8120	-40.89	20240322	4365	9.97	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N
25	20250304	090132	55	60.00	KOSPI	제약	N	N	N	Y	60	N	4865	-45	5	-0.92	10164595	2088	1.36	4865	4900	4865	6380	3440	4910	4868.10	2.30	742	5060	4985	4945	4870	4830	4965	4850	212	1470	1000	3140	5	1	21159832	1029	-12.22	1.18	12	0.01	-398.00	4136.00	8120	20240322	-40.09	4365	20240315	11.45	5770	-15.68	20250106	4750	2.42	20250203	8120	-40.09	20240322	4365	11.45	20240315	5.67	N	002720	1000	211 억	486415	N	N	0	N	N

11 KiB Raw Blame History

11 KiB

Raw Blame History