KissMeData/004720/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	160154	57	100.00	KOSPI		의약품	N	N	N	N		N	4515	-65	5	-1.42	202731120	44664	76.16	4580	4590	4515	5950	3210	4580	4539.03	1.70	0	-3264	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	821	13.20	0.36	12	0.25	342.00	12710.00	6850	20231226	-34.09	4490	20241204	0.56	6430	-29.78	20240115	4490	0.56	20241204	6850	-34.09	20231226	4490	0.56	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
3	20241205	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	-30	5	-0.66	181000010	39854	67.96	4580	4590	4515	5950	3210	4580	4541.58	1.70	0	-2421	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	827	13.30	0.36	12	0.22	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
4	20241205	140154	57	100.00	KOSPI		의약품	N	N	N	N		N	4550	-30	5	-0.66	133470615	29366	50.08	4580	4590	4515	5950	3210	4580	4545.07	1.70	0	-2236	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	827	13.30	0.36	12	0.16	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
5	20241205	130155	57	100.00	KOSPI		의약품	N	N	N	N		N	4535	-45	5	-0.98	112504505	24759	42.22	4580	4590	4515	5950	3210	4580	4543.98	1.70	0	-1665	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	824	13.26	0.36	12	0.14	342.00	12710.00	6850	20231226	-33.80	4490	20241204	1.00	6430	-29.47	20240115	4490	1.00	20241204	6850	-33.80	20231226	4490	1.00	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
6	20241205	120155	57	100.00	KOSPI		의약품	N	N	N	N		N	4540	-40	5	-0.87	66258395	14590	24.88	4580	4590	4515	5950	3210	4580	4541.36	1.70	0	-2309	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	825	13.27	0.36	12	0.08	342.00	12710.00	6850	20231226	-33.72	4490	20241204	1.11	6430	-29.39	20240115	4490	1.11	20241204	6850	-33.72	20231226	4490	1.11	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
7	20241205	110154	57	100.00	KOSPI		의약품	N	N	N	N		N	4555	-25	5	-0.55	50198645	11061	18.86	4580	4590	4515	5950	3210	4580	4538.35	1.70	0	-1949	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	828	13.32	0.36	12	0.06	342.00	12710.00	6850	20231226	-33.50	4490	20241204	1.45	6430	-29.16	20240115	4490	1.45	20241204	6850	-33.50	20231226	4490	1.45	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
8	20241205	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	4570	-10	5	-0.22	25298965	5579	9.51	4580	4590	4515	5950	3210	4580	4534.68	1.70	0	-727	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	831	13.36	0.36	12	0.03	342.00	12710.00	6850	20231226	-33.28	4490	20241204	1.78	6430	-28.93	20240115	4490	1.78	20241204	6850	-33.28	20231226	4490	1.78	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
9	20241205	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	4580	0	3	0.00	1474760	322	0.55	4580	4580	4580	5950	3210	4580	4580.00	1.70	0	-4	4786	4682	4586	4482	4386	4635	4435	91	1370	500	3290	5	1	18178525	833	13.39	0.36	12	0.00	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.23	N	004720	500	90 억		308959	N	N	0	N	00	N
10	20241204	160153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4580	-110	5	-2.35	266261015	58615	116.71	4690	4690	4490	6090	3285	4690	4542.54	1.72	0	-4948	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	833	13.39	0.36	12	0.32	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
11	20241204	150153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4565	-125	5	-2.67	258223985	56859	113.21	4690	4690	4490	6090	3285	4690	4541.48	1.72	0	-4769	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	830	13.35	0.36	12	0.31	342.00	12710.00	6850	20231226	-33.36	4490	20241204	1.67	6430	-29.00	20240115	4490	1.67	20241204	6850	-33.36	20231226	4490	1.67	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
12	20241204	140153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4550	-140	5	-2.99	242442420	53407	106.34	4690	4690	4490	6090	3285	4690	4539.53	1.72	0	-4168	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	827	13.30	0.36	12	0.29	342.00	12710.00	6850	20231226	-33.58	4490	20241204	1.34	6430	-29.24	20240115	4490	1.34	20241204	6850	-33.58	20231226	4490	1.34	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
13	20241204	130153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4570	-120	5	-2.56	231072415	50913	101.37	4690	4690	4490	6090	3285	4690	4538.57	1.72	0	-4266	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	831	13.36	0.36	12	0.28	342.00	12710.00	6850	20231226	-33.28	4490	20241204	1.78	6430	-28.93	20240115	4490	1.78	20241204	6850	-33.28	20231226	4490	1.78	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
14	20241204	120153	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4580	-110	5	-2.35	224882105	49556	98.67	4690	4690	4490	6090	3285	4690	4537.94	1.72	0	-4083	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	833	13.39	0.36	12	0.27	342.00	12710.00	6850	20231226	-33.14	4490	20241204	2.00	6430	-28.77	20240115	4490	2.00	20241204	6850	-33.14	20231226	4490	2.00	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
15	20241204	110151	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4540	-150	5	-3.20	208986260	46064	91.72	4690	4690	4490	6090	3285	4690	4536.87	1.72	0	-3637	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	825	13.27	0.36	12	0.25	342.00	12710.00	6850	20231226	-33.72	4490	20241204	1.11	6430	-29.39	20240115	4490	1.11	20241204	6850	-33.72	20231226	4490	1.11	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
16	20241204	100151	57	100.00	KOSPI	신저가	의약품	N	N	N	N		N	4530	-160	5	-3.41	189568140	41778	83.18	4690	4690	4490	6090	3285	4690	4537.51	1.72	0	-4173	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	823	13.25	0.36	12	0.23	342.00	12710.00	6850	20231226	-33.87	4490	20241204	0.89	6430	-29.55	20240115	4490	0.89	20241204	6850	-33.87	20231226	4490	0.89	20241204	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
17	20241204	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	4690	0	3	0.00	3672270	783	1.56	4690	4690	4690	6090	3285	4690	4690.00	1.72	0	0	4756	4722	4656	4622	4556	4740	4640	91	1400	500	3370	5	1	18178525	853	13.71	0.37	12	0.00	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.17	N	004720	500	90 억		312094	N	N	0	N	00	N
18	20241203	160200	57	100.00	KOSPI		의약품	N	N	N	N		N	4690	65	2	1.41	234413910	50220	165.44	4590	4690	4590	6010	3240	4625	4667.74	1.63	0	2800	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	853	13.71	0.37	12	0.28	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
19	20241203	150201	57	100.00	KOSPI		의약품	N	N	N	N		N	4690	65	2	1.41	234146915	50163	165.25	4590	4690	4590	6010	3240	4625	4667.72	1.63	0	2796	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	853	13.71	0.37	12	0.28	342.00	12710.00	6850	20231226	-31.53	4500	20241115	4.22	6430	-27.06	20240115	4500	4.22	20241115	6850	-31.53	20231226	4500	4.22	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
20	20241203	140157	57	100.00	KOSPI		의약품	N	N	N	N		N	4680	55	2	1.19	127650330	27413	90.31	4590	4680	4590	6010	3240	4625	4656.56	1.63	0	1128	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	851	13.68	0.37	12	0.15	342.00	12710.00	6850	20231226	-31.68	4500	20241115	4.00	6430	-27.22	20240115	4500	4.00	20241115	6850	-31.68	20231226	4500	4.00	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
21	20241203	130200	57	100.00	KOSPI		의약품	N	N	N	N		N	4660	35	2	0.76	69578515	14964	49.30	4590	4665	4590	6010	3240	4625	4649.73	1.63	0	320	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	847	13.63	0.37	12	0.08	342.00	12710.00	6850	20231226	-31.97	4500	20241115	3.56	6430	-27.53	20240115	4500	3.56	20241115	6850	-31.97	20231226	4500	3.56	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
22	20241203	120207	57	100.00	KOSPI		의약품	N	N	N	N		N	4655	30	2	0.65	69159130	14874	49.00	4590	4665	4590	6010	3240	4625	4649.67	1.63	0	323	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	846	13.61	0.37	12	0.08	342.00	12710.00	6850	20231226	-32.04	4500	20241115	3.44	6430	-27.60	20240115	4500	3.44	20241115	6850	-32.04	20231226	4500	3.44	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
23	20241203	110159	57	100.00	KOSPI		의약품	N	N	N	N		N	4655	30	2	0.65	56526465	12160	40.06	4590	4665	4590	6010	3240	4625	4648.56	1.63	0	266	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	846	13.61	0.37	12	0.07	342.00	12710.00	6850	20231226	-32.04	4500	20241115	3.44	6430	-27.60	20240115	4500	3.44	20241115	6850	-32.04	20231226	4500	3.44	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
24	20241203	100154	57	100.00	KOSPI		의약품	N	N	N	N		N	4660	35	2	0.76	48539895	10440	34.39	4590	4665	4590	6010	3240	4625	4649.42	1.63	0	298	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	847	13.63	0.37	12	0.06	342.00	12710.00	6850	20231226	-31.97	4500	20241115	3.56	6430	-27.53	20240115	4500	3.56	20241115	6850	-31.97	20231226	4500	3.56	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
25	20241203	090154	57	100.00	KOSPI		의약품	N	N	N	N		N	4610	-15	5	-0.32	721800	157	0.52	4590	4610	4590	6010	3240	4625	4597.45	1.63	0	100	4718	4671	4628	4581	4538	4670	4580	91	1385	500	3330	5	1	18178525	838	13.48	0.36	12	0.00	342.00	12710.00	6850	20231226	-32.70	4500	20241115	2.44	6430	-28.30	20240115	4500	2.44	20241115	6850	-32.70	20231226	4500	2.44	20241115	2.15	N	004720	500	90 억		296546	N	N	0	N	00	N
26	20241202	160151	57	100.00	KOSPI		의약품	N	N	N	N		N	4625	0	3	0.00	135764420	29356	133.57	4625	4675	4585	6010	3240	4625	4624.76	1.65	0	-2549	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	841	13.52	0.36	12	0.16	342.00	12710.00	6850	20231226	-32.48	4500	20241115	2.78	6430	-28.07	20240115	4500	2.78	20241115	6850	-32.48	20231226	4500	2.78	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
27	20241202	150155	57	100.00	KOSPI		의약품	N	N	N	N		N	4665	40	2	0.86	128907075	27874	126.83	4625	4675	4585	6010	3240	4625	4624.63	1.65	0	-2548	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	848	13.64	0.37	12	0.15	342.00	12710.00	6850	20231226	-31.90	4500	20241115	3.67	6430	-27.45	20240115	4500	3.67	20241115	6850	-31.90	20231226	4500	3.67	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
28	20241202	140155	57	100.00	KOSPI		의약품	N	N	N	N		N	4670	45	2	0.97	114206400	24718	112.47	4625	4675	4585	6010	3240	4625	4620.37	1.65	0	-2554	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	849	13.65	0.37	12	0.14	342.00	12710.00	6850	20231226	-31.82	4500	20241115	3.78	6430	-27.37	20240115	4500	3.78	20241115	6850	-31.82	20231226	4500	3.78	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
29	20241202	130157	57	100.00	KOSPI		의약품	N	N	N	N		N	4630	5	2	0.11	74547310	16159	73.52	4625	4675	4585	6010	3240	4625	4613.36	1.65	0	-904	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	842	13.54	0.36	12	0.09	342.00	12710.00	6850	20231226	-32.41	4500	20241115	2.89	6430	-27.99	20240115	4500	2.89	20241115	6850	-32.41	20231226	4500	2.89	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
30	20241202	120201	57	100.00	KOSPI		의약품	N	N	N	N		N	4605	-20	5	-0.43	57112060	12387	56.36	4625	4675	4585	6010	3240	4625	4610.65	1.65	0	-494	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	837	13.46	0.36	12	0.07	342.00	12710.00	6850	20231226	-32.77	4500	20241115	2.33	6430	-28.38	20240115	4500	2.33	20241115	6850	-32.77	20231226	4500	2.33	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
31	20241202	110150	57	100.00	KOSPI		의약품	N	N	N	N		N	4600	-25	5	-0.54	40287320	8727	39.71	4625	4675	4585	6010	3240	4625	4616.40	1.65	0	-477	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	836	13.45	0.36	12	0.05	342.00	12710.00	6850	20231226	-32.85	4500	20241115	2.22	6430	-28.46	20240115	4500	2.22	20241115	6850	-32.85	20231226	4500	2.22	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
32	20241202	100151	57	100.00	KOSPI		의약품	N	N	N	N		N	4595	-30	5	-0.65	24424195	5283	24.04	4625	4675	4595	6010	3240	4625	4623.17	1.65	0	-531	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	835	13.44	0.36	12	0.03	342.00	12710.00	6850	20231226	-32.92	4500	20241115	2.11	6430	-28.54	20240115	4500	2.11	20241115	6850	-32.92	20231226	4500	2.11	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N
33	20241202	090152	57	100.00	KOSPI		의약품	N	N	N	N		N	4670	45	2	0.97	9693500	2093	9.52	4625	4675	4625	6010	3240	4625	4631.39	1.65	0	-127	4751	4687	4651	4587	4551	4670	4570	91	1385	500	3330	5	1	18178525	849	13.65	0.37	12	0.01	342.00	12710.00	6850	20231226	-31.82	4500	20241115	3.78	6430	-27.37	20240115	4500	3.78	20241115	6850	-31.82	20231226	4500	3.78	20241115	2.16	N	004720	500	90 억		300214	N	N	0	N	00	N