KissMeData/036220/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	20241205	160413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10730	-390	5	-3.51	300165280	27650	98.14	11270	11270	10700	14450	7790	11120	10855.96	0.27	0	-8068	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1555	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-76.16	2095	20160426	412.17	45000	-76.16	20240313	10610	1.13	20241115	45000	-76.16	20240313	10610	1.13	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
3	20241205	150417	57	100.00	KOSDAQ		제약	N	N	N	N		N	10790	-330	5	-2.97	292915450	26975	95.74	11270	11270	10700	14450	7790	11120	10858.77	0.27	0	-7946	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1563	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-76.02	2095	20160426	415.04	45000	-76.02	20240313	10610	1.70	20241115	45000	-76.02	20240313	10610	1.70	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
4	20241205	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-290	5	-2.61	242986200	22345	79.31	11270	11270	10790	14450	7790	11120	10874.30	0.27	0	-6619	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1569	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-75.93	2095	20160426	416.95	45000	-75.93	20240313	10610	2.07	20241115	45000	-75.93	20240313	10610	2.07	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
5	20241205	130415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	-300	5	-2.70	174753940	16037	56.92	11270	11270	10820	14450	7790	11120	10896.92	0.27	0	-5269	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1568	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-75.96	2095	20160426	416.47	45000	-75.96	20240313	10610	1.98	20241115	45000	-75.96	20240313	10610	1.98	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
6	20241205	120416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-220	5	-1.98	146535190	13436	47.69	11270	11270	10850	14450	7790	11120	10906.16	0.27	0	-3159	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1579	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.78	2095	20160426	420.29	45000	-75.78	20240313	10610	2.73	20241115	45000	-75.78	20240313	10610	2.73	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
7	20241205	110414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-260	5	-2.34	132684730	12163	43.17	11270	11270	10850	14450	7790	11120	10908.88	0.27	0	-3352	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1574	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.87	2095	20160426	418.38	45000	-75.87	20240313	10610	2.36	20241115	45000	-75.87	20240313	10610	2.36	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
8	20241205	100412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	-140	5	-1.26	41189140	3765	13.36	11270	11270	10900	14450	7790	11120	10940.01	0.27	0	-1117	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1591	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-75.60	2095	20160426	424.11	45000	-75.60	20240313	10610	3.49	20241115	45000	-75.60	20240313	10610	3.49	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
9	20241205	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	60	2	0.54	145610	13	0.05	11270	11270	11180	14450	7790	11120	11200.77	0.27	0	0	11486	11302	11086	10902	10686	11395	10995	73	3330	500	6890	10	1	14489416	1620	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		38877	N	N	0	N	00	N
10	20241204	160408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	306227380	27764	189.76	11020	11270	10870	14660	7900	11280	11029.65	0.30	0	-4543	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
11	20241204	150409	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-280	5	-2.48	298572140	27075	185.05	11020	11270	10870	14660	7900	11280	11027.60	0.30	0	-4543	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1594	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-75.56	2095	20160426	425.06	45000	-75.56	20240313	10610	3.68	20241115	45000	-75.56	20240313	10610	3.68	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
12	20241204	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	292096670	26489	181.05	11020	11270	10870	14660	7900	11280	11027.09	0.30	0	-4452	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
13	20241204	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11120	-160	5	-1.42	281513210	25535	174.53	11020	11270	10870	14660	7900	11280	11024.60	0.30	0	-4682	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1611	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-75.29	2095	20160426	430.79	45000	-75.29	20240313	10610	4.81	20241115	45000	-75.29	20240313	10610	4.81	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
14	20241204	120404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	-290	5	-2.57	237231600	21514	147.04	11020	11270	10870	14660	7900	11280	11026.85	0.30	0	-6674	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1592	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-75.58	2095	20160426	424.58	45000	-75.58	20240313	10610	3.58	20241115	45000	-75.58	20240313	10610	3.58	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
15	20241204	110401	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-280	5	-2.48	165040080	14917	101.95	11020	11270	10970	14660	7900	11280	11063.89	0.30	0	-6482	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1594	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-75.56	2095	20160426	425.06	45000	-75.56	20240313	10610	3.68	20241115	45000	-75.56	20240313	10610	3.68	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
16	20241204	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-200	5	-1.77	92120150	8317	56.85	11020	11270	10970	14660	7900	11280	11076.13	0.30	0	-4157	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1605	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-75.38	2095	20160426	428.88	45000	-75.38	20240313	10610	4.43	20241115	45000	-75.38	20240313	10610	4.43	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
17	20241204	090406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-200	5	-1.77	17822860	1612	11.02	11020	11080	11020	14660	7900	11280	11056.36	0.30	0	496	11466	11372	11226	11132	10986	11420	11180	73	3380	500	6990	10	1	14489416	1605	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-75.38	2095	20160426	428.88	45000	-75.38	20240313	10610	4.43	20241115	45000	-75.38	20240313	10610	4.43	20241115	0.45	N	036220	500	73 억		43420	N	N	0	N	00	N
18	20241203	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11280	190	2	1.71	159240630	14221	97.29	11100	11320	11080	14410	7770	11090	11197.29	0.27	0	4901	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1634	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.93	2095	20160426	438.42	45000	-74.93	20240313	10610	6.31	20241115	45000	-74.93	20240313	10610	6.31	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
19	20241203	150437	57	100.00	KOSDAQ		제약	N	N	N	N		N	11290	200	2	1.80	156962980	14019	95.91	11100	11320	11080	14410	7770	11090	11196.45	0.27	0	4795	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1636	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-74.91	2095	20160426	438.90	45000	-74.91	20240313	10610	6.41	20241115	45000	-74.91	20240313	10610	6.41	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
20	20241203	140428	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	100	2	0.90	130982850	11712	80.13	11100	11320	11080	14410	7770	11090	11183.64	0.27	0	3029	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1621	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
21	20241203	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	11210	120	2	1.08	115382650	10315	70.57	11100	11320	11080	14410	7770	11090	11185.91	0.27	0	2408	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1624	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.09	2095	20160426	435.08	45000	-75.09	20240313	10610	5.66	20241115	45000	-75.09	20240313	10610	5.66	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
22	20241203	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	11220	130	2	1.17	107953820	9652	66.03	11100	11320	11080	14410	7770	11090	11184.61	0.27	0	2784	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1626	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-75.07	2095	20160426	435.56	45000	-75.07	20240313	10610	5.75	20241115	45000	-75.07	20240313	10610	5.75	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
23	20241203	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	150	2	1.35	63510230	5701	39.00	11100	11250	11080	14410	7770	11090	11140.19	0.27	0	1231	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1629	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-75.02	2095	20160426	436.52	45000	-75.02	20240313	10610	5.94	20241115	45000	-75.02	20240313	10610	5.94	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
24	20241203	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	10	2	0.09	34103340	3069	21.00	11100	11190	11090	14410	7770	11090	11112.20	0.27	0	139	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1608	0.00	0.00	12	0.02	0.00	0.00	45000	20240313	-75.33	2095	20160426	429.83	45000	-75.33	20240313	10610	4.62	20241115	45000	-75.33	20240313	10610	4.62	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
25	20241203	090417	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	90	2	0.81	755810	68	0.47	11100	11190	11100	14410	7770	11090	11114.85	0.27	0	-4	11483	11286	11183	10986	10883	11235	10935	73	3320	500	6870	10	1	14489416	1620	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.44	N	036220	500	73 억		38519	N	N	0	N	00	N
26	20241202	160405	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-110	5	-0.98	156359290	13983	64.95	11200	11380	11080	14560	7840	11200	11182.10	0.28	0	-2086	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1607	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-75.36	2095	20160426	429.36	45000	-75.36	20240313	10610	4.52	20241115	45000	-75.36	20240313	10610	4.52	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
27	20241202	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-20	5	-0.18	143716170	12844	59.66	11200	11380	11080	14560	7840	11200	11189.36	0.28	0	-1930	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1620	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
28	20241202	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-10	5	-0.09	137864580	12319	57.22	11200	11380	11080	14560	7840	11200	11191.22	0.28	0	-1755	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1621	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-75.13	2095	20160426	434.13	45000	-75.13	20240313	10610	5.47	20241115	45000	-75.13	20240313	10610	5.47	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
29	20241202	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	11180	-20	5	-0.18	129203520	11541	53.60	11200	11380	11080	14560	7840	11200	11195.18	0.28	0	-1792	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1620	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.16	2095	20160426	433.65	45000	-75.16	20240313	10610	5.37	20241115	45000	-75.16	20240313	10610	5.37	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
30	20241202	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	11250	50	2	0.45	122279090	10919	50.72	11200	11380	11080	14560	7840	11200	11198.74	0.28	0	-1353	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1630	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-75.00	2095	20160426	436.99	45000	-75.00	20240313	10610	6.03	20241115	45000	-75.00	20240313	10610	6.03	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
31	20241202	110408	57	100.00	KOSDAQ		제약	N	N	N	N		N	11270	70	2	0.62	106863310	9538	44.30	11200	11380	11080	14560	7840	11200	11203.95	0.28	0	-579	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1633	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-74.96	2095	20160426	437.95	45000	-74.96	20240313	10610	6.22	20241115	45000	-74.96	20240313	10610	6.22	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
32	20241202	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	0	3	0.00	83088160	7408	34.41	11200	11380	11120	14560	7840	11200	11216.00	0.28	0	-231	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1623	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-75.11	2095	20160426	434.61	45000	-75.11	20240313	10610	5.56	20241115	45000	-75.11	20240313	10610	5.56	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N
33	20241202	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	11330	130	2	1.16	2088560	186	0.86	11200	11380	11200	14560	7840	11200	11228.82	0.28	0	0	11933	11566	11373	11006	10813	11470	10910	73	3360	500	6940	10	1	14489416	1642	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-74.82	2095	20160426	440.81	45000	-74.82	20240313	10610	6.79	20241115	45000	-74.82	20240313	10610	6.79	20241115	0.45	N	036220	500	73 억		40124	N	N	0	N	00	N