KissMeData/000520/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

16 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	160108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12580	1440	2	12.93	20366360210	1618187	505.93	11450	13350	11450	14480	7800	11140	12586.10	5.25	68878	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2729	115.41	1.45	12	7.46	109.00	8668.00	19500	20241011	-35.49	6030	20231128	108.62	19500	-35.49	20241011	6560	91.77	20240102	19500	-35.49	20241011	6100	106.23	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
3	20241205	150108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12640	1500	2	13.46	19867809610	1578567	493.55	11450	13350	11450	14480	7800	11140	12586.16	5.25	74734	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2742	115.96	1.46	12	7.28	109.00	8668.00	19500	20241011	-35.18	6030	20231128	109.62	19500	-35.18	20241011	6560	92.68	20240102	19500	-35.18	20241011	6100	107.21	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
4	20241205	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12670	1530	2	13.73	18568350600	1475071	461.19	11450	13350	11450	14480	7800	11140	12588.30	5.25	65621	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2748	116.24	1.46	12	6.80	109.00	8668.00	19500	20241011	-35.03	6030	20231128	110.12	19500	-35.03	20241011	6560	93.14	20240102	19500	-35.03	20241011	6100	107.70	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
5	20241205	130108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12680	1540	2	13.82	17505087840	1391051	434.92	11450	13350	11450	14480	7800	11140	12584.28	5.25	58734	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2751	116.33	1.46	12	6.41	109.00	8668.00	19500	20241011	-34.97	6030	20231128	110.28	19500	-34.97	20241011	6560	93.29	20240102	19500	-34.97	20241011	6100	107.87	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
6	20241205	120108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	13040	1900	2	17.06	12561088780	1009543	315.64	11450	13350	11450	14480	7800	11140	12442.61	5.25	77054	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2829	119.63	1.50	12	4.65	109.00	8668.00	19500	20241011	-33.13	6030	20231128	116.25	19500	-33.13	20241011	6560	98.78	20240102	19500	-33.13	20241011	6100	113.77	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
7	20241205	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12340	1200	2	10.77	5661359130	473708	148.11	11450	12350	11450	14480	7800	11140	11951.50	5.25	47633	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2677	113.21	1.42	12	2.18	109.00	8668.00	19500	20241011	-36.72	6030	20231128	104.64	19500	-36.72	20241011	6560	88.11	20240102	19500	-36.72	20241011	6100	102.30	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
8	20241205	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11870	730	2	6.55	4039228440	339852	106.26	11450	12200	11450	14480	7800	11140	11885.70	5.25	21146	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2575	108.90	1.37	12	1.57	109.00	8668.00	19500	20241011	-39.13	6030	20231128	96.85	19500	-39.13	20241011	6560	80.95	20240102	19500	-39.13	20241011	6100	94.59	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
9	20241205	090108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11800	660	2	5.92	441187100	38152	11.93	11450	11800	11450	14480	7800	11140	11566.17	5.25	-11465	11713	11426	11213	10926	10713	11320	10820	108	3340	500	7120	10	1	21691811	2560	108.26	1.36	12	0.18	109.00	8668.00	19500	20241011	-39.49	6030	20231128	95.69	19500	-39.49	20241011	6560	79.88	20240102	19500	-39.49	20241011	6100	93.44	20231205	4.84	N	000520	500	108 억	1138171	N	N	0	N	N
10	20241204	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-420	5	-3.63	3553893360	317047	78.63	11240	11500	11000	15020	8100	11560	11209.37	5.23	10494	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2416	102.20	1.29	12	1.46	109.00	8668.00	19500	20241011	-42.87	6030	20231128	84.74	19500	-42.87	20241011	6560	69.82	20240102	19500	-42.87	20241011	6100	82.62	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
11	20241204	150108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-400	5	-3.46	3416477260	304740	75.58	11240	11500	11000	15020	8100	11560	11211.12	5.23	6623	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2421	102.39	1.29	12	1.40	109.00	8668.00	19500	20241011	-42.77	6030	20231128	85.07	19500	-42.77	20241011	6560	70.12	20240102	19500	-42.77	20241011	6100	82.95	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
12	20241204	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11110	-450	5	-3.89	2858488500	254392	63.09	11240	11500	11090	15020	8100	11560	11236.55	5.23	-7288	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2410	101.93	1.28	12	1.17	109.00	8668.00	19500	20241011	-43.03	6030	20231128	84.25	19500	-43.03	20241011	6560	69.36	20240102	19500	-43.03	20241011	6100	82.13	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
13	20241204	130107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	-280	5	-2.42	2580532050	229510	56.92	11240	11500	11090	15020	8100	11560	11243.66	5.23	272	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2447	103.49	1.30	12	1.06	109.00	8668.00	19500	20241011	-42.15	6030	20231128	87.06	19500	-42.15	20241011	6560	71.95	20240102	19500	-42.15	20241011	6100	84.92	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
14	20241204	120107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11230	-330	5	-2.85	2406306070	214016	53.08	11240	11500	11090	15020	8100	11560	11243.58	5.23	-1112	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2436	103.03	1.30	12	0.99	109.00	8668.00	19500	20241011	-42.41	6030	20231128	86.24	19500	-42.41	20241011	6560	71.19	20240102	19500	-42.41	20241011	6100	84.10	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
15	20241204	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-400	5	-3.46	2098513130	186369	46.22	11240	11500	11100	15020	8100	11560	11259.99	5.23	-3202	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2421	102.39	1.29	12	0.86	109.00	8668.00	19500	20241011	-42.77	6030	20231128	85.07	19500	-42.77	20241011	6560	70.12	20240102	19500	-42.77	20241011	6100	82.95	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
16	20241204	100108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11280	-280	5	-2.42	1719601260	152581	37.84	11240	11500	11100	15020	8100	11560	11270.09	5.23	-4917	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2447	103.49	1.30	12	0.70	109.00	8668.00	19500	20241011	-42.15	6030	20231128	87.06	19500	-42.15	20241011	6560	71.95	20240102	19500	-42.15	20241011	6100	84.92	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
17	20241204	090108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11250	-310	5	-2.68	141024090	12540	3.11	11240	11300	11230	15020	8100	11560	11245.92	5.23	3109	11920	11740	11380	11200	10840	11830	11290	108	3460	500	7390	10	1	21691811	2440	103.21	1.30	12	0.06	109.00	8668.00	19500	20241011	-42.31	6030	20231128	86.57	19500	-42.31	20241011	6560	71.49	20240102	19500	-42.31	20241011	6100	84.43	20231205	4.89	N	000520	500	108 억	1133712	N	N	0	N	N
18	20241203	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11560	720	2	6.64	4547687970	400877	21.96	11040	11560	11020	14090	7590	10840	11342.11	5.19	137220	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2508	106.06	1.33	12	1.85	109.00	8668.00	19500	20241011	-40.72	6030	20231128	91.71	19500	-40.72	20241011	6560	76.22	20240102	19500	-40.72	20241011	6100	89.51	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
19	20241203	150108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11490	650	2	6.00	4195666650	370333	20.29	11040	11510	11020	14090	7590	10840	11329.53	5.19	131428	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2492	105.41	1.33	12	1.71	109.00	8668.00	19500	20241011	-41.08	6030	20231128	90.55	19500	-41.08	20241011	6560	75.15	20240102	19500	-41.08	20241011	6100	88.36	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
20	20241203	140108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11460	620	2	5.72	3727887390	329528	18.05	11040	11510	11020	14090	7590	10840	11312.90	5.19	114000	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2486	105.14	1.32	12	1.52	109.00	8668.00	19500	20241011	-41.23	6030	20231128	90.05	19500	-41.23	20241011	6560	74.70	20240102	19500	-41.23	20241011	6100	87.87	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
21	20241203	130107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11370	530	2	4.89	3181273550	281648	15.43	11040	11480	11020	14090	7590	10840	11295.31	5.19	102352	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2466	104.31	1.31	12	1.30	109.00	8668.00	19500	20241011	-41.69	6030	20231128	88.56	19500	-41.69	20241011	6560	73.32	20240102	19500	-41.69	20241011	6100	86.39	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
22	20241203	120109	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11350	510	2	4.70	2823870040	250131	13.70	11040	11480	11020	14090	7590	10840	11289.68	5.19	84513	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2462	104.13	1.31	12	1.15	109.00	8668.00	19500	20241011	-41.79	6030	20231128	88.23	19500	-41.79	20241011	6560	73.02	20240102	19500	-41.79	20241011	6100	86.07	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
23	20241203	110108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11300	460	2	4.24	2486435060	220288	12.07	11040	11480	11020	14090	7590	10840	11287.33	5.19	73070	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2451	103.67	1.30	12	1.02	109.00	8668.00	19500	20241011	-42.05	6030	20231128	87.40	19500	-42.05	20241011	6560	72.26	20240102	19500	-42.05	20241011	6100	85.25	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
24	20241203	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11220	380	2	3.51	1843759110	163585	8.96	11040	11480	11020	14090	7590	10840	11271.12	5.19	53364	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2434	102.94	1.29	12	0.75	109.00	8668.00	19500	20241011	-42.46	6030	20231128	86.07	19500	-42.46	20241011	6560	71.04	20240102	19500	-42.46	20241011	6100	83.93	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
25	20241203	090107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11060	220	2	2.03	114207040	10343	0.57	11040	11100	11020	14090	7590	10840	11043.22	5.19	89	13120	11980	11360	10220	9600	11670	9910	108	3250	500	6930	10	1	21691811	2399	101.47	1.28	12	0.05	109.00	8668.00	19500	20241011	-43.28	6030	20231128	83.42	19500	-43.28	20241011	6560	68.60	20240102	19500	-43.28	20241011	6100	81.31	20231205	4.77	N	000520	500	108 억	1126503	N	N	0	N	N
26	20241202	160107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10840	-1260	5	-10.41	20868866900	1821330	477.98	12390	12500	10740	15730	8470	12100	11459.46	5.33	-11724	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2351	99.45	1.25	12	8.40	109.00	8668.00	19500	20241011	-44.41	6030	20231128	79.77	19500	-44.41	20241011	6560	65.24	20240102	19500	-44.41	20241011	6100	77.70	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
27	20241202	150107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10780	-1320	5	-10.91	19845441070	1726808	453.17	12390	12500	10740	15730	8470	12100	11492.56	5.33	-46386	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2338	98.90	1.24	12	7.96	109.00	8668.00	19500	20241011	-44.72	6030	20231128	78.77	19500	-44.72	20241011	6560	64.33	20240102	19500	-44.72	20241011	6100	76.72	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
28	20241202	140107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11140	-960	5	-7.93	17581244620	1518732	398.56	12390	12500	10950	15730	8470	12100	11576.27	5.33	-100244	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2416	102.20	1.29	12	7.00	109.00	8668.00	19500	20241011	-42.87	6030	20231128	84.74	19500	-42.87	20241011	6560	69.82	20240102	19500	-42.87	20241011	6100	82.62	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
29	20241202	130108	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11160	-940	5	-7.77	16732260000	1442293	378.50	12390	12500	10950	15730	8470	12100	11601.15	5.33	-119600	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2421	102.39	1.29	12	6.65	109.00	8668.00	19500	20241011	-42.77	6030	20231128	85.07	19500	-42.77	20241011	6560	70.12	20240102	19500	-42.77	20241011	6100	82.95	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
30	20241202	120109	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	10980	-1120	5	-9.26	14980609380	1283957	336.95	12390	12500	10980	15730	8470	12100	11667.53	5.33	-127678	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2382	100.73	1.27	12	5.92	109.00	8668.00	19500	20241011	-43.69	6030	20231128	82.09	19500	-43.69	20241011	6560	67.38	20240102	19500	-43.69	20241011	6100	80.00	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
31	20241202	110107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11410	-690	5	-5.70	12489069190	1061289	278.52	12390	12500	11350	15730	8470	12100	11767.83	5.33	-126094	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2475	104.68	1.32	12	4.89	109.00	8668.00	19500	20241011	-41.49	6030	20231128	89.22	19500	-41.49	20241011	6560	73.93	20240102	19500	-41.49	20241011	6100	87.05	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
32	20241202	100107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	11600	-500	5	-4.13	8045095990	675000	177.14	12390	12500	11350	15730	8470	12100	11918.66	5.33	-128498	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2516	106.42	1.34	12	3.11	109.00	8668.00	19500	20241011	-40.51	6030	20231128	92.37	19500	-40.51	20241011	6560	76.83	20240102	19500	-40.51	20241011	6100	90.16	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N
33	20241202	090107	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	12490	390	2	3.22	469394460	37842	9.93	12390	12500	12300	15730	8470	12100	12404.06	5.33	9037	13420	12760	12360	11700	11300	12560	11500	108	3630	500	7740	10	1	21691811	2709	114.59	1.44	12	0.17	109.00	8668.00	19500	20241011	-35.95	6030	20231128	107.13	19500	-35.95	20241011	6560	90.40	20240102	19500	-35.95	20241011	6100	104.75	20231205	4.72	N	000520	500	108 억	1156812	N	N	2406	N	N

16 KiB Raw Blame History

16 KiB

Raw Blame History