KissMeData/003520/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2000	-20	5	-0.99	593822510	297448	67.70	2035	2050	1973	2625	1415	2020	1996.38	2.89	-3128	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3658	-95.24	4.08	12	0.16	-21.00	490.00	2790	20240911	-28.32	1950	20240524	2.56	2790	-28.32	20240911	1950	2.56	20240524	2790	-28.32	20240911	1950	2.56	20240524	0.12	N	003520	500	914 억	5286293	N	N	305	N	N
3	20241205	150143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	579657555	290382	66.10	2035	2050	1973	2625	1415	2020	1996.19	2.89	-924	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.16	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
4	20241205	140142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2030	10	2	0.50	560780900	281024	63.97	2035	2050	1973	2625	1415	2020	1995.49	2.89	-636	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3713	-96.67	4.14	12	0.15	-21.00	490.00	2790	20240911	-27.24	1950	20240524	4.10	2790	-27.24	20240911	1950	4.10	20240524	2790	-27.24	20240911	1950	4.10	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
5	20241205	130143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	509819105	255760	58.22	2035	2050	1973	2625	1415	2020	1993.35	2.89	1087	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.14	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
6	20241205	120143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2010	-10	5	-0.50	490572480	246152	56.03	2035	2050	1973	2625	1415	2020	1992.97	2.89	619	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3676	-95.71	4.10	12	0.13	-21.00	490.00	2790	20240911	-27.96	1950	20240524	3.08	2790	-27.96	20240911	1950	3.08	20240524	2790	-27.96	20240911	1950	3.08	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
7	20241205	110142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2005	-15	5	-0.74	442717130	222274	50.59	2035	2050	1973	2625	1415	2020	1991.76	2.89	-3731	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3667	-95.48	4.09	12	0.12	-21.00	490.00	2790	20240911	-28.14	1950	20240524	2.82	2790	-28.14	20240911	1950	2.82	20240524	2790	-28.14	20240911	1950	2.82	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
8	20241205	100142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	1984	-36	5	-1.78	239404212	119627	27.23	2035	2050	1981	2625	1415	2020	2001.26	2.89	-17531	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	1	1	182892731	3629	-94.48	4.05	12	0.07	-21.00	490.00	2790	20240911	-28.89	1950	20240524	1.74	2790	-28.89	20240911	1950	1.74	20240524	2790	-28.89	20240911	1950	1.74	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
9	20241205	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2035	15	2	0.74	3899075	1916	0.44	2035	2050	2035	2625	1415	2020	2035.01	2.89	-96	2113	2066	2033	1986	1953	2050	1970	914	605	500	1530	5	1	182892731	3722	-96.90	4.15	12	0.00	-21.00	490.00	2790	20240911	-27.06	1950	20240524	4.36	2790	-27.06	20240911	1950	4.36	20240524	2790	-27.06	20240911	1950	4.36	20240524	0.12	N	003520	500	914 억	5286293	N	N	755	N	N
10	20241204	160141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2020	-50	5	-2.42	882613805	435586	396.41	2040	2080	2000	2690	1450	2070	2026.27	2.89	10958	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3694	-96.19	4.12	12	0.24	-21.00	490.00	2790	20240911	-27.60	1950	20240524	3.59	2790	-27.60	20240911	1950	3.59	20240524	2790	-27.60	20240911	1950	3.59	20240524	0.11	N	003520	500	914 억	5277294	N	N	755	N	N
11	20241204	150142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2025	-45	5	-2.17	771946210	381634	347.31	2040	2080	2000	2690	1450	2070	2022.74	2.89	25930	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3704	-96.43	4.13	12	0.21	-21.00	490.00	2790	20240911	-27.42	1950	20240524	3.85	2790	-27.42	20240911	1950	3.85	20240524	2790	-27.42	20240911	1950	3.85	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
12	20241204	140141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	490742205	241979	220.22	2040	2080	2000	2690	1450	2070	2028.04	2.89	15027	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.13	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
13	20241204	130142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	415900295	205349	186.88	2040	2080	2000	2690	1450	2070	2025.33	2.89	12539	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.11	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
14	20241204	120141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2030	-40	5	-1.93	389844610	192547	175.23	2040	2080	2000	2690	1450	2070	2024.67	2.89	13745	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3713	-96.67	4.14	12	0.11	-21.00	490.00	2790	20240911	-27.24	1950	20240524	4.10	2790	-27.24	20240911	1950	4.10	20240524	2790	-27.24	20240911	1950	4.10	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
15	20241204	110139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2025	-45	5	-2.17	256932555	126349	114.99	2040	2080	2005	2690	1450	2070	2033.51	2.89	12839	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3704	-96.43	4.13	12	0.07	-21.00	490.00	2790	20240911	-27.42	1950	20240524	3.85	2790	-27.42	20240911	1950	3.85	20240524	2790	-27.42	20240911	1950	3.85	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
16	20241204	100140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2055	-15	5	-0.72	120821600	59020	53.71	2040	2080	2025	2690	1450	2070	2047.13	2.89	7999	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3758	-97.86	4.19	12	0.03	-21.00	490.00	2790	20240911	-26.34	1950	20240524	5.38	2790	-26.34	20240911	1950	5.38	20240524	2790	-26.34	20240911	1950	5.38	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
17	20241204	090143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2040	-30	5	-1.45	8476220	4155	3.78	2040	2060	2040	2690	1450	2070	2040.00	2.89	1010	2100	2085	2075	2060	2050	2092	2067	914	620	500	1570	5	1	182892731	3731	-97.14	4.16	12	0.00	-21.00	490.00	2790	20240911	-26.88	1950	20240524	4.62	2790	-26.88	20240911	1950	4.62	20240524	2790	-26.88	20240911	1950	4.62	20240524	0.11	N	003520	500	914 억	5277294	N	N	97	N	N
18	20241203	160145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2070	5	2	0.24	228087855	109774	64.71	2065	2090	2065	2680	1450	2065	2077.80	2.88	11610	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3786	-98.57	4.22	12	0.06	-21.00	490.00	2790	20240911	-25.81	1950	20240524	6.15	2790	-25.81	20240911	1950	6.15	20240524	2790	-25.81	20240911	1950	6.15	20240524	0.14	N	003520	500	914 억	5266153	N	N	97	N	N
19	20241203	150147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	20	2	0.97	189214490	91049	53.67	2065	2090	2065	2680	1450	2065	2078.16	2.88	10843	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.05	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
20	20241203	140145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	15	2	0.73	165031505	79411	46.81	2065	2090	2065	2680	1450	2065	2078.19	2.88	7376	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.04	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
21	20241203	130147	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	15	2	0.73	92420520	44491	26.23	2065	2090	2065	2680	1450	2065	2077.29	2.88	5784	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
22	20241203	120151	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2080	15	2	0.73	83179330	40038	23.60	2065	2090	2065	2680	1450	2065	2077.51	2.88	5454	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3804	-99.05	4.24	12	0.02	-21.00	490.00	2790	20240911	-25.45	1950	20240524	6.67	2790	-25.45	20240911	1950	6.67	20240524	2790	-25.45	20240911	1950	6.67	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
23	20241203	110143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	20	2	0.97	44870110	21552	12.70	2065	2090	2065	2680	1450	2065	2081.95	2.88	961	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
24	20241203	100141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2085	20	2	0.97	19980710	9605	5.66	2065	2090	2065	2680	1450	2065	2080.24	2.88	1143	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3813	-99.29	4.26	12	0.01	-21.00	490.00	2790	20240911	-25.27	1950	20240524	6.92	2790	-25.27	20240911	1950	6.92	20240524	2790	-25.27	20240911	1950	6.92	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
25	20241203	090142	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	10	2	0.48	797130	386	0.23	2065	2075	2065	2680	1450	2065	2065.10	2.88	-56	2151	2107	2071	2027	1991	2090	2010	914	615	500	1560	5	1	182892731	3795	-98.81	4.23	12	0.00	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5266153	N	N	629	N	N
26	20241202	160139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	349202620	169634	74.17	2095	2115	2035	2720	1470	2095	2058.56	2.89	-22717	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.09	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	629	N	N
27	20241202	150143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	341421720	165860	72.52	2095	2115	2035	2720	1470	2095	2058.49	2.89	-21625	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.09	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
28	20241202	140143	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2050	-45	5	-2.15	298412475	144959	63.38	2095	2115	2035	2720	1470	2095	2058.60	2.89	-19159	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3749	-97.62	4.18	12	0.08	-21.00	490.00	2790	20240911	-26.52	1950	20240524	5.13	2790	-26.52	20240911	1950	5.13	20240524	2790	-26.52	20240911	1950	5.13	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
29	20241202	130145	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2060	-35	5	-1.67	264772965	128493	56.18	2095	2115	2040	2720	1470	2095	2060.60	2.89	-20059	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3768	-98.10	4.20	12	0.07	-21.00	490.00	2790	20240911	-26.16	1950	20240524	5.64	2790	-26.16	20240911	1950	5.64	20240524	2790	-26.16	20240911	1950	5.64	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
30	20241202	120148	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	208535575	101123	44.22	2095	2115	2045	2720	1470	2095	2062.20	2.89	-6329	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.06	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
31	20241202	110139	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2065	-30	5	-1.43	144345310	69929	30.58	2095	2115	2045	2720	1470	2095	2064.17	2.89	-5317	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3777	-98.33	4.21	12	0.04	-21.00	490.00	2790	20240911	-25.99	1950	20240524	5.90	2790	-25.99	20240911	1950	5.90	20240524	2790	-25.99	20240911	1950	5.90	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
32	20241202	100140	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2075	-20	5	-0.95	50286885	24201	10.58	2095	2115	2065	2720	1470	2095	2077.88	2.89	-3556	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3795	-98.81	4.23	12	0.01	-21.00	490.00	2790	20240911	-25.63	1950	20240524	6.41	2790	-25.63	20240911	1950	6.41	20240524	2790	-25.63	20240911	1950	6.41	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N
33	20241202	090141	55	60.00	KOSPI	의약품	N	N	N	Y	60	N	2095	0	3	0.00	919685	439	0.19	2095	2095	2085	2720	1470	2095	2094.95	2.89	1	2171	2132	2086	2047	2001	2110	2025	914	625	500	1590	5	1	182892731	3832	-99.76	4.28	12	0.00	-21.00	490.00	2790	20240911	-24.91	1950	20240524	7.44	2790	-24.91	20240911	1950	7.44	20240524	2790	-24.91	20240911	1950	7.44	20240524	0.14	N	003520	500	914 억	5286159	N	N	445	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History