KissMeData/200230/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	20241206	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	50	2	9.12	801099070	1383027	446.28	548	602	538	712	384	548	579.20	1.35	0	72309	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	719	4.98	0.66	12	1.15	120.00	901.00	1050	20231211	-43.05	520	20241125	15.00	1000	-40.20	20240115	520	15.00	20241125	1050	-43.05	20231211	520	15.00	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
3	20241206	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	595	47	2	8.58	742870146	1285463	414.80	548	602	538	712	384	548	577.90	1.35	0	76096	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	715	4.96	0.66	12	1.07	120.00	901.00	1050	20231211	-43.33	520	20241125	14.42	1000	-40.50	20240115	520	14.42	20241125	1050	-43.33	20231211	520	14.42	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
4	20241206	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	27	2	4.93	405832236	715854	231.00	548	591	538	712	384	548	566.92	1.35	0	-66670	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	691	4.79	0.64	12	0.60	120.00	901.00	1050	20231211	-45.24	520	20241125	10.58	1000	-42.50	20240115	520	10.58	20241125	1050	-45.24	20231211	520	10.58	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
5	20241206	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	25	2	4.56	380357194	671063	216.54	548	591	538	712	384	548	566.80	1.35	0	-71540	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	689	4.78	0.64	12	0.56	120.00	901.00	1050	20231211	-45.43	520	20241125	10.19	1000	-42.70	20240115	520	10.19	20241125	1050	-45.43	20231211	520	10.19	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
6	20241206	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	26	2	4.74	351787655	621367	200.51	548	591	538	712	384	548	566.15	1.35	0	-77967	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	690	4.78	0.64	12	0.52	120.00	901.00	1050	20231211	-45.33	520	20241125	10.38	1000	-42.60	20240115	520	10.38	20241125	1050	-45.33	20231211	520	10.38	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
7	20241206	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	564	16	2	2.92	192845338	346670	111.87	548	576	538	712	384	548	556.28	1.35	0	-58898	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	678	4.70	0.63	12	0.29	120.00	901.00	1050	20231211	-46.29	520	20241125	8.46	1000	-43.60	20240115	520	8.46	20241125	1050	-46.29	20231211	520	8.46	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
8	20241206	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	18	2	3.28	105308623	191656	61.84	548	566	538	712	384	548	549.47	1.35	0	-34056	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	681	4.72	0.63	12	0.16	120.00	901.00	1050	20231211	-46.10	520	20241125	8.85	1000	-43.40	20240115	520	8.85	20241125	1050	-46.10	20231211	520	8.85	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
9	20241206	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	546	-2	5	-0.36	6097747	11120	3.59	548	553	545	712	384	548	548.36	1.35	0	3078	594	571	555	532	516	563	524	120	164	100	370	1	1	120250235	657	4.55	0.61	12	0.01	120.00	901.00	1050	20231211	-48.00	520	20241125	5.00	1000	-45.40	20240115	520	5.00	20241125	1050	-48.00	20231211	520	5.00	20241125	0.19	N	200230	100	120 억		1622216	N	N	0	N	00	N
10	20241205	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	548	-1	5	-0.18	169110471	306135	131.97	552	578	539	713	385	549	552.40	1.37	0	-24846	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	659	4.57	0.61	12	0.25	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
11	20241205	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	4	2	0.73	158696801	287198	123.81	552	578	539	713	385	549	552.57	1.37	0	-22831	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	665	4.61	0.61	12	0.24	120.00	901.00	1050	20231211	-47.33	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
12	20241205	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	4	2	0.73	149502753	270486	116.60	552	578	539	713	385	549	552.72	1.37	0	-20388	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	665	4.61	0.61	12	0.22	120.00	901.00	1050	20231211	-47.33	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
13	20241205	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	556	7	2	1.28	139011435	251405	108.38	552	578	539	713	385	549	552.94	1.37	0	-36427	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	669	4.63	0.62	12	0.21	120.00	901.00	1050	20231211	-47.05	520	20241125	6.92	1000	-44.40	20240115	520	6.92	20241125	1050	-47.05	20231211	520	6.92	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
14	20241205	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	559	10	2	1.82	131321098	237470	102.37	552	578	539	713	385	549	553.00	1.37	0	-36098	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	672	4.66	0.62	12	0.20	120.00	901.00	1050	20231211	-46.76	520	20241125	7.50	1000	-44.10	20240115	520	7.50	20241125	1050	-46.76	20231211	520	7.50	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
15	20241205	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	3	2	0.55	76158686	139601	60.18	552	553	539	713	385	549	545.55	1.37	0	-9038	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	664	4.60	0.61	12	0.12	120.00	901.00	1050	20231211	-47.43	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
16	20241205	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	547	-2	5	-0.36	34967220	64416	27.77	552	552	539	713	385	549	542.83	1.37	0	-33186	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	658	4.56	0.61	12	0.05	120.00	901.00	1050	20231211	-47.90	520	20241125	5.19	1000	-45.30	20240115	520	5.19	20241125	1050	-47.90	20231211	520	5.19	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
17	20241205	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	549	0	3	0.00	192454	350	0.15	552	552	549	713	385	549	549.87	1.37	0	-343	576	562	546	532	516	569	539	120	164	100	370	1	1	120250235	660	4.58	0.61	12	0.00	120.00	901.00	1050	20231211	-47.71	520	20241125	5.58	1000	-45.10	20240115	520	5.58	20241125	1050	-47.71	20231211	520	5.58	20241125	0.19	N	200230	100	120 억		1645789	N	N	0	N	00	N
18	20241204	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	549	-7	5	-1.26	121494567	223071	143.92	530	560	530	722	390	556	544.65	1.34	0	35618	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	660	4.58	0.61	12	0.19	120.00	901.00	1050	20231211	-47.71	520	20241125	5.58	1000	-45.10	20240115	520	5.58	20241125	1050	-47.71	20231211	520	5.58	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
19	20241204	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	548	-8	5	-1.44	115711264	212536	137.12	530	560	530	722	390	556	544.43	1.34	0	36095	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	659	4.57	0.61	12	0.18	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
20	20241204	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	542	-14	5	-2.52	102883673	188948	121.90	530	560	530	722	390	556	544.51	1.34	0	34319	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	652	4.52	0.60	12	0.16	120.00	901.00	1050	20231211	-48.38	520	20241125	4.23	1000	-45.80	20240115	520	4.23	20241125	1050	-48.38	20231211	520	4.23	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
21	20241204	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	543	-13	5	-2.34	74633116	136652	88.16	530	560	530	722	390	556	546.15	1.34	0	17971	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	653	4.53	0.60	12	0.11	120.00	901.00	1050	20231211	-48.29	520	20241125	4.42	1000	-45.70	20240115	520	4.42	20241125	1050	-48.29	20231211	520	4.42	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
22	20241204	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	545	-11	5	-1.98	68675228	125730	81.12	530	560	530	722	390	556	546.21	1.34	0	21486	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	655	4.54	0.60	12	0.10	120.00	901.00	1050	20231211	-48.10	520	20241125	4.81	1000	-45.50	20240115	520	4.81	20241125	1050	-48.10	20231211	520	4.81	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
23	20241204	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	543	-13	5	-2.34	58052570	106142	68.48	530	560	530	722	390	556	546.93	1.34	0	18106	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	653	4.53	0.60	12	0.09	120.00	901.00	1050	20231211	-48.29	520	20241125	4.42	1000	-45.70	20240115	520	4.42	20241125	1050	-48.29	20231211	520	4.42	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
24	20241204	100820	57	100.00	KOSDAQ		제약	N	N	N	N		N	548	-8	5	-1.44	44431271	81083	52.31	530	560	530	722	390	556	547.97	1.34	0	14554	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	659	4.57	0.61	12	0.07	120.00	901.00	1050	20231211	-47.81	520	20241125	5.38	1000	-45.20	20240115	520	5.38	20241125	1050	-47.81	20231211	520	5.38	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
25	20241204	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	558	2	2	0.36	17405086	31963	20.62	530	558	530	722	390	556	544.54	1.34	0	14912	569	562	557	550	545	566	554	120	166	100	370	1	1	120250235	671	4.65	0.62	12	0.03	120.00	901.00	1050	20231211	-46.86	520	20241125	7.31	1000	-44.20	20240115	520	7.31	20241125	1050	-46.86	20231211	520	7.31	20241125	0.19	N	200230	100	120 억		1608994	N	N	0	N	00	N
26	20241203	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	556	4	2	0.72	86105583	154933	48.77	552	564	552	717	387	552	555.76	1.35	0	-12657	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	669	4.63	0.62	12	0.13	120.00	901.00	1073	20231124	-48.18	520	20241125	6.92	1000	-44.40	20240115	520	6.92	20241125	1050	-47.05	20231211	520	6.92	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
27	20241203	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	557	5	2	0.91	77653711	139641	43.95	552	564	552	717	387	552	556.10	1.35	0	-12565	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.12	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
28	20241203	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	557	5	2	0.91	76883614	138251	43.52	552	564	552	717	387	552	556.12	1.35	0	-12630	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.11	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
29	20241203	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	557	5	2	0.91	70687036	127121	40.01	552	564	552	717	387	552	556.06	1.35	0	-6161	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.11	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
30	20241203	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	557	5	2	0.91	52655974	94648	29.79	552	564	552	717	387	552	556.33	1.35	0	-4742	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	670	4.64	0.62	12	0.08	120.00	901.00	1073	20231124	-48.09	520	20241125	7.12	1000	-44.30	20240115	520	7.12	20241125	1050	-46.95	20231211	520	7.12	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
31	20241203	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	0	3	0.00	34773580	62469	19.66	552	564	552	717	387	552	556.65	1.35	0	-2811	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	664	4.60	0.61	12	0.05	120.00	901.00	1073	20231124	-48.56	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
32	20241203	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	559	7	2	1.27	26227749	47069	14.82	552	564	552	717	387	552	557.22	1.35	0	-2589	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	672	4.66	0.62	12	0.04	120.00	901.00	1073	20231124	-47.90	520	20241125	7.50	1000	-44.10	20240115	520	7.50	20241125	1050	-46.76	20231211	520	7.50	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
33	20241203	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	8	2	1.45	3905675	7005	2.20	552	562	552	717	387	552	557.56	1.35	0	-380	585	568	555	538	525	562	532	120	165	100	370	1	1	120250235	673	4.67	0.62	12	0.01	120.00	901.00	1073	20231124	-47.81	520	20241125	7.69	1000	-44.00	20240115	520	7.69	20241125	1050	-46.67	20231211	520	7.69	20241125	0.19	N	200230	100	120 억		1622280	N	N	0	N	00	N
34	20241202	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	-16	5	-2.82	174551626	316642	228.73	561	572	542	738	398	568	551.26	1.34	0	11131	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.26	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
35	20241202	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	-16	5	-2.82	172143409	312264	225.57	561	572	542	738	398	568	551.28	1.34	0	14245	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.26	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
36	20241202	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	-16	5	-2.82	164605352	298554	215.66	561	572	542	738	398	568	551.34	1.34	0	14430	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.25	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
37	20241202	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	554	-14	5	-2.46	144070788	261197	188.68	561	572	542	738	398	568	551.58	1.34	0	17803	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	666	4.62	0.61	12	0.22	120.00	901.00	1129	20231123	-50.93	520	20241125	6.54	1000	-44.60	20240115	520	6.54	20241125	1050	-47.24	20231211	520	6.54	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
38	20241202	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	552	-16	5	-2.82	138592741	251224	181.47	561	572	542	738	398	568	551.67	1.34	0	18280	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	664	4.60	0.61	12	0.21	120.00	901.00	1129	20231123	-51.11	520	20241125	6.15	1000	-44.80	20240115	520	6.15	20241125	1050	-47.43	20231211	520	6.15	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
39	20241202	110825	57	100.00	KOSDAQ		제약	N	N	N	N		N	553	-15	5	-2.64	129231659	234344	169.28	561	572	542	738	398	568	551.46	1.34	0	19857	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	665	4.61	0.61	12	0.19	120.00	901.00	1129	20231123	-51.02	520	20241125	6.35	1000	-44.70	20240115	520	6.35	20241125	1050	-47.33	20231211	520	6.35	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
40	20241202	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	551	-17	5	-2.99	100834354	182911	132.13	561	572	542	738	398	568	551.28	1.34	0	47615	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	663	4.59	0.61	12	0.15	120.00	901.00	1129	20231123	-51.20	520	20241125	5.96	1000	-44.90	20240115	520	5.96	20241125	1050	-47.52	20231211	520	5.96	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N
41	20241202	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	2	2	0.35	5451017	9715	7.02	561	572	560	738	398	568	561.09	1.34	0	725	588	577	571	560	554	575	558	120	170	100	380	1	1	120250235	685	4.75	0.63	12	0.01	120.00	901.00	1129	20231123	-49.51	520	20241125	9.62	1000	-43.00	20240115	520	9.62	20241125	1050	-45.71	20231211	520	9.62	20241125	0.19	N	200230	100	120 억		1609718	N	N	0	N	00	N