KissMeData/432980/price/prices-20241201.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
3	20241231	151332	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
4	20241231	141342	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
5	20241231	131349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
6	20241231	121346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
7	20241231	111346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
8	20241231	101340	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
9	20241231	091343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	17299716930	2829234	34.64	5980	6650	5430	7990	4310	6150	6129.07	0.17	13876	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	32.93	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		14225	N	N	0	N	00	N
10	20241230	161336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5830	-320	5	-5.20	15806876290	2580750	31.59	5980	6650	5430	7990	4310	6150	6129.07	0.00	0	13951	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	501	0.00	0.00	12	30.04	0.00	0.00	8440	20241226	-30.92	5430	20241230	7.37	8440	-30.92	20241226	5430	7.37	20241230	8440	-30.92	20241226	5430	7.37	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
11	20241230	151343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5630	-520	5	-8.46	14679171870	2386582	29.22	5980	6650	5430	7990	4310	6150	6150.71	0.00	0	14146	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	484	0.00	0.00	12	27.78	0.00	0.00	8440	20241226	-33.29	5430	20241230	3.68	8440	-33.29	20241226	5430	3.68	20241230	8440	-33.29	20241226	5430	3.68	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
12	20241230	141343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5760	-390	5	-6.34	13220057970	2125594	26.02	5980	6650	5700	7990	4310	6150	6219.50	0.00	0	1077	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	495	0.00	0.00	12	24.74	0.00	0.00	8440	20241226	-31.75	5700	20241230	1.05	8440	-31.75	20241226	5700	1.05	20241230	8440	-31.75	20241226	5700	1.05	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
13	20241230	131344	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5950	-200	5	-3.25	12368325430	1979664	24.24	5980	6650	5820	7990	4310	6150	6247.74	0.00	0	605	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	511	0.00	0.00	12	23.04	0.00	0.00	8440	20241226	-29.50	5820	20241230	2.23	8440	-29.50	20241226	5820	2.23	20241230	8440	-29.50	20241226	5820	2.23	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
14	20241230	121338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6050	-100	5	-1.63	11532060620	1838631	22.51	5980	6650	5820	7990	4310	6150	6272.15	0.00	0	352	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	520	0.00	0.00	12	21.40	0.00	0.00	8440	20241226	-28.32	5820	20241230	3.95	8440	-28.32	20241226	5820	3.95	20241230	8440	-28.32	20241226	5820	3.95	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
15	20241230	111338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6100	-50	5	-0.81	10835775290	1723836	21.10	5980	6650	5820	7990	4310	6150	6285.93	0.00	0	1207	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	524	0.00	0.00	12	20.06	0.00	0.00	8440	20241226	-27.73	5820	20241230	4.81	8440	-27.73	20241226	5820	4.81	20241230	8440	-27.73	20241226	5820	4.81	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
16	20241230	101338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6080	-70	5	-1.14	3453325200	568832	6.96	5980	6330	5820	7990	4310	6150	6070.77	0.00	0	2368	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	522	0.00	0.00	12	6.62	0.00	0.00	8440	20241226	-27.96	5820	20241230	4.47	8440	-27.96	20241226	5820	4.47	20241230	8440	-27.96	20241226	5820	4.47	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N
17	20241230	091343	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5930	-220	5	-3.58	779162230	131742	1.61	5980	6010	5820	7990	4310	6150	5912.58	0.00	0	9027	8150	7150	6630	5630	5110	6890	5370	43	1840	500	4300	10	1	8591742	509	0.00	0.00	12	1.53	0.00	0.00	8440	20241226	-29.74	5820	20241230	1.89	8440	-29.74	20241226	5820	1.89	20241230	8440	-29.74	20241226	5820	1.89	20241230	0.00	N	432980	500	42 억		349	N	N	0	N	00	N