KissMeData/041910/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	160436	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-110	5	-2.02	152849060	28444	49.36	5400	5450	5320	7070	3810	5440	5373.70	0.95	0	-3192	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	720	16.60	0.54	12	0.21	321.00	9876.00	12300	20240509	-56.67	5010	20241115	6.39	12300	-56.67	20240509	5010	6.39	20241115	12300	-56.67	20240509	5010	6.39	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
3	20241205	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-50	5	-0.92	127160490	23635	41.02	5400	5450	5320	7070	3810	5440	5380.18	0.95	0	-3419	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	728	16.79	0.55	12	0.18	321.00	9876.00	12300	20240509	-56.18	5010	20241115	7.58	12300	-56.18	20240509	5010	7.58	20241115	12300	-56.18	20240509	5010	7.58	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
4	20241205	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-70	5	-1.29	89924880	16723	29.02	5400	5450	5320	7070	3810	5440	5377.32	0.95	0	-2921	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	725	16.73	0.54	12	0.12	321.00	9876.00	12300	20240509	-56.34	5010	20241115	7.19	12300	-56.34	20240509	5010	7.19	20241115	12300	-56.34	20240509	5010	7.19	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
5	20241205	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-40	5	-0.74	67109460	12474	21.65	5400	5450	5320	7070	3810	5440	5379.95	0.95	0	-3389	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	729	16.82	0.55	12	0.09	321.00	9876.00	12300	20240509	-56.10	5010	20241115	7.78	12300	-56.10	20240509	5010	7.78	20241115	12300	-56.10	20240509	5010	7.78	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
6	20241205	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	0	3	0.00	63983440	11897	20.65	5400	5450	5320	7070	3810	5440	5378.12	0.95	0	-3405	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	734	16.95	0.55	12	0.09	321.00	9876.00	12300	20240509	-55.77	5010	20241115	8.58	12300	-55.77	20240509	5010	8.58	20241115	12300	-55.77	20240509	5010	8.58	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
7	20241205	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-20	5	-0.37	61425890	11426	19.83	5400	5430	5320	7070	3810	5440	5375.97	0.95	0	-3493	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	732	16.88	0.55	12	0.08	321.00	9876.00	12300	20240509	-55.93	5010	20241115	8.18	12300	-55.93	20240509	5010	8.18	20241115	12300	-55.93	20240509	5010	8.18	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
8	20241205	100434	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-50	5	-0.92	51741860	9628	16.71	5400	5430	5320	7070	3810	5440	5374.10	0.95	0	-3397	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	728	16.79	0.55	12	0.07	321.00	9876.00	12300	20240509	-56.18	5010	20241115	7.58	12300	-56.18	20240509	5010	7.58	20241115	12300	-56.18	20240509	5010	7.58	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
9	20241205	090437	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-10	5	-0.18	8964390	1658	2.88	5400	5430	5400	7070	3810	5440	5406.75	0.95	0	504	5800	5620	5510	5330	5220	5585	5295	68	1630	500	3370	10	1	13501607	733	16.92	0.55	12	0.01	321.00	9876.00	12300	20240509	-55.85	5010	20241115	8.38	12300	-55.85	20240509	5010	8.38	20241115	12300	-55.85	20240509	5010	8.38	20241115	4.04	N	041910	500	67 억		128870	N	N	0	N	00	N
10	20241204	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-260	5	-4.56	312567140	57097	151.06	5440	5690	5400	7410	3990	5700	5474.32	0.99	0	-4887	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	734	16.95	0.55	12	0.42	321.00	9876.00	12300	20240509	-55.77	5010	20241115	8.58	12300	-55.77	20240509	5010	8.58	20241115	12300	-55.77	20240509	5010	8.58	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
11	20241204	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-280	5	-4.91	309229530	56482	149.44	5440	5690	5400	7410	3990	5700	5474.83	0.99	0	-4866	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	732	16.88	0.55	12	0.42	321.00	9876.00	12300	20240509	-55.93	5010	20241115	8.18	12300	-55.93	20240509	5010	8.18	20241115	12300	-55.93	20240509	5010	8.18	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
12	20241204	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-250	5	-4.39	273068480	49816	131.80	5440	5690	5420	7410	3990	5700	5481.54	0.99	0	-3370	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	736	16.98	0.55	12	0.37	321.00	9876.00	12300	20240509	-55.69	5010	20241115	8.78	12300	-55.69	20240509	5010	8.78	20241115	12300	-55.69	20240509	5010	8.78	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
13	20241204	130426	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-230	5	-4.04	262929650	47958	126.88	5440	5690	5420	7410	3990	5700	5482.50	0.99	0	-2371	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	739	17.04	0.55	12	0.36	321.00	9876.00	12300	20240509	-55.53	5010	20241115	9.18	12300	-55.53	20240509	5010	9.18	20241115	12300	-55.53	20240509	5010	9.18	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
14	20241204	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-220	5	-3.86	253462600	46221	122.29	5440	5690	5420	7410	3990	5700	5483.71	0.99	0	-2356	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	740	17.07	0.55	12	0.34	321.00	9876.00	12300	20240509	-55.45	5010	20241115	9.38	12300	-55.45	20240509	5010	9.38	20241115	12300	-55.45	20240509	5010	9.38	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
15	20241204	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-200	5	-3.51	169447460	30825	81.55	5440	5690	5420	7410	3990	5700	5497.08	0.99	0	1931	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	743	17.13	0.56	12	0.23	321.00	9876.00	12300	20240509	-55.28	5010	20241115	9.78	12300	-55.28	20240509	5010	9.78	20241115	12300	-55.28	20240509	5010	9.78	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
16	20241204	100422	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-170	5	-2.98	157290360	28612	75.70	5440	5690	5420	7410	3990	5700	5497.36	0.99	0	2860	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	747	17.23	0.56	12	0.21	321.00	9876.00	12300	20240509	-55.04	5010	20241115	10.38	12300	-55.04	20240509	5010	10.38	20241115	12300	-55.04	20240509	5010	10.38	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
17	20241204	090427	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	-60	5	-1.05	29759130	5391	14.26	5440	5650	5420	7410	3990	5700	5520.15	0.99	0	-30	5866	5782	5716	5632	5566	5750	5600	68	1710	500	3530	10	1	13501607	761	17.57	0.57	12	0.04	321.00	9876.00	12300	20240509	-54.15	5010	20241115	12.57	12300	-54.15	20240509	5010	12.57	20241115	12300	-54.15	20240509	5010	12.57	20241115	4.03	N	041910	500	67 억		133704	N	N	0	N	00	N
18	20241203	160450	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	215235150	37664	71.10	5720	5800	5650	7410	3990	5700	5714.63	0.91	0	9412	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.28	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
19	20241203	150500	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	207969000	36388	68.69	5720	5800	5650	7410	3990	5700	5715.32	0.91	0	9312	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.27	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
20	20241203	140452	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	20	2	0.35	199431010	34893	65.87	5720	5800	5650	7410	3990	5700	5715.50	0.91	0	8703	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	772	17.82	0.58	12	0.26	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
21	20241203	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-10	5	-0.18	166355030	29091	54.92	5720	5800	5650	7410	3990	5700	5718.44	0.91	0	4101	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	768	17.73	0.58	12	0.22	321.00	9876.00	12300	20240509	-53.74	5010	20241115	13.57	12300	-53.74	20240509	5010	13.57	20241115	12300	-53.74	20240509	5010	13.57	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
22	20241203	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	80	2	1.40	120491280	21087	39.81	5720	5790	5650	7410	3990	5700	5714.01	0.91	0	2716	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	780	18.01	0.59	12	0.16	321.00	9876.00	12300	20240509	-53.01	5010	20241115	15.37	12300	-53.01	20240509	5010	15.37	20241115	12300	-53.01	20240509	5010	15.37	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
23	20241203	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	0	3	0.00	79859020	14001	26.43	5720	5770	5650	7410	3990	5700	5703.81	0.91	0	2316	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	770	17.76	0.58	12	0.10	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
24	20241203	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	20	2	0.35	63547840	11144	21.04	5720	5770	5650	7410	3990	5700	5702.43	0.91	0	2606	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	772	17.82	0.58	12	0.08	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
25	20241203	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	50	2	0.88	8104010	1418	2.68	5720	5750	5650	7410	3990	5700	5715.10	0.91	0	1060	6153	5926	5803	5576	5453	5865	5515	68	1710	500	3530	10	1	13501607	776	17.91	0.58	12	0.01	321.00	9876.00	12300	20240509	-53.25	5010	20241115	14.77	12300	-53.25	20240509	5010	14.77	20241115	12300	-53.25	20240509	5010	14.77	20241115	4.05	N	041910	500	67 억		122706	N	N	0	N	00	N
26	20241202	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-140	5	-2.40	304207680	52348	60.73	5850	6030	5680	7590	4090	5840	5811.68	0.89	0	2009	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	770	17.76	0.58	12	0.39	321.00	9876.00	12300	20240509	-53.66	5010	20241115	13.77	12300	-53.66	20240509	5010	13.77	20241115	12300	-53.66	20240509	5010	13.77	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
27	20241202	150458	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-120	5	-2.05	285964770	49146	57.01	5850	6030	5690	7590	4090	5840	5818.68	0.89	0	2152	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	772	17.82	0.58	12	0.36	321.00	9876.00	12300	20240509	-53.50	5010	20241115	14.17	12300	-53.50	20240509	5010	14.17	20241115	12300	-53.50	20240509	5010	14.17	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
28	20241202	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-30	5	-0.51	210985970	36058	41.83	5850	6030	5740	7590	4090	5840	5851.29	0.89	0	1620	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	784	18.10	0.59	12	0.27	321.00	9876.00	12300	20240509	-52.76	5010	20241115	15.97	12300	-52.76	20240509	5010	15.97	20241115	12300	-52.76	20240509	5010	15.97	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
29	20241202	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-90	5	-1.54	200686000	34291	39.78	5850	6030	5740	7590	4090	5840	5852.44	0.89	0	1629	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	776	17.91	0.58	12	0.25	321.00	9876.00	12300	20240509	-53.25	5010	20241115	14.77	12300	-53.25	20240509	5010	14.77	20241115	12300	-53.25	20240509	5010	14.77	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
30	20241202	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-80	5	-1.37	185456370	31645	36.71	5850	6030	5750	7590	4090	5840	5860.53	0.89	0	1502	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	778	17.94	0.58	12	0.23	321.00	9876.00	12300	20240509	-53.17	5010	20241115	14.97	12300	-53.17	20240509	5010	14.97	20241115	12300	-53.17	20240509	5010	14.97	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
31	20241202	110429	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-60	5	-1.03	159133140	27091	31.43	5850	6030	5780	7590	4090	5840	5874.02	0.89	0	1273	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	780	18.01	0.59	12	0.20	321.00	9876.00	12300	20240509	-53.01	5010	20241115	15.37	12300	-53.01	20240509	5010	15.37	20241115	12300	-53.01	20240509	5010	15.37	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
32	20241202	100427	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	20	2	0.34	118755900	20159	23.39	5850	6030	5780	7590	4090	5840	5890.96	0.89	0	1625	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	791	18.26	0.59	12	0.15	321.00	9876.00	12300	20240509	-52.36	5010	20241115	16.97	12300	-52.36	20240509	5010	16.97	20241115	12300	-52.36	20240509	5010	16.97	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N
33	20241202	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	180	2	3.08	24267380	4073	4.73	5850	6020	5850	7590	4090	5840	5958.11	0.89	0	85	6186	6012	5896	5722	5606	5955	5665	68	1750	500	3620	10	1	13501607	813	18.75	0.61	12	0.03	321.00	9876.00	12300	20240509	-51.06	5010	20241115	20.16	12300	-51.06	20240509	5010	20.16	20241115	12300	-51.06	20240509	5010	20.16	20241115	4.05	N	041910	500	67 억		120701	N	N	0	N	00	N