KissMeData/214390/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	160900	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
3	20241205	150907	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
4	20241205	140853	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
5	20241205	130903	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
6	20241205	120902	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
7	20241205	110901	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
8	20241205	100858	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
9	20241205	090905	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
10	20241204	160847	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
11	20241204	150847	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
12	20241204	140848	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
13	20241204	130842	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
14	20241204	120837	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
15	20241204	110830	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
16	20241204	100834	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
17	20241204	090852	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9560	20231128	-22.18	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
18	20241203	160925	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
19	20241203	150959	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
20	20241203	140941	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
21	20241203	130943	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
22	20241203	120954	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
23	20241203	110937	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
24	20241203	100921	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
25	20241203	090912	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	9700	20231124	-23.30	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
26	20241202	160859	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
27	20241202	151006	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
28	20241202	140927	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
29	20241202	130910	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
30	20241202	120929	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
31	20241202	110838	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
32	20241202	100852	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N
33	20241202	090847	58	100.00	KOSPI		의약품	N	N	N	N		N	7440	0	3	0.00	0	0	0.00	0	0	0	9670	5210	7440	0.00	1.63	0	0	7440	7440	7440	7440	7440	7440	7440	120	2230	500	0	10	1	23906860	1779	60.00	1.23	12	0.00	124.00	6039.00	10300	20231123	-27.77	6630	20240315	12.22	8480	-12.26	20240103	6630	12.22	20240315	9500	-21.68	20231205	6630	12.22	20240315	0.00	N	214390	500	119 억		388671	N	N	0	N	00	N