KissMeData/041960/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	3940	-5	5	-0.13	295387045	75427	81.26	3945	3945	3885	5120	2765	3945	3916.20	4.61	0	-20195	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2783	-70.36	4.76	12	0.11	-56.00	827.00	5280	20231128	-25.38	3610	20240805	9.14	4940	-20.24	20240327	3610	9.14	20240805	4940	-20.24	20240327	3610	9.14	20240805	0.11	N	041960	100	70 억		3256720	N	N	8	N	00	N
3	20241205	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-45	5	-1.14	262676440	67103	72.29	3945	3945	3885	5120	2765	3945	3914.53	4.61	0	-18262	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2754	-69.64	4.72	12	0.10	-56.00	827.00	5280	20231128	-26.14	3610	20240805	8.03	4940	-21.05	20240327	3610	8.03	20240805	4940	-21.05	20240327	3610	8.03	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
4	20241205	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	3925	-20	5	-0.51	218892375	55894	60.22	3945	3945	3885	5120	2765	3945	3916.21	4.61	0	-16473	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2772	-70.09	4.75	12	0.08	-56.00	827.00	5280	20231128	-25.66	3610	20240805	8.73	4940	-20.55	20240327	3610	8.73	20240805	4940	-20.55	20240327	3610	8.73	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
5	20241205	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	-35	5	-0.89	211680600	54053	58.23	3945	3945	3885	5120	2765	3945	3916.17	4.61	0	-15394	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2761	-69.82	4.73	12	0.08	-56.00	827.00	5280	20231128	-25.95	3610	20240805	8.31	4940	-20.85	20240327	3610	8.31	20240805	4940	-20.85	20240327	3610	8.31	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
6	20241205	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-10	5	-0.25	131302250	33548	36.14	3945	3945	3885	5120	2765	3945	3913.86	4.61	0	-16108	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2779	-70.27	4.76	12	0.05	-56.00	827.00	5280	20231128	-25.47	3610	20240805	9.00	4940	-20.34	20240327	3610	9.00	20240805	4940	-20.34	20240327	3610	9.00	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
7	20241205	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-10	5	-0.25	111263205	28458	30.66	3945	3945	3885	5120	2765	3945	3909.73	4.61	0	-15798	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2779	-70.27	4.76	12	0.04	-56.00	827.00	5280	20231128	-25.47	3610	20240805	9.00	4940	-20.34	20240327	3610	9.00	20240805	4940	-20.34	20240327	3610	9.00	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
8	20241205	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-25	5	-0.63	104970445	26857	28.93	3945	3945	3885	5120	2765	3945	3908.49	4.61	0	-15558	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2768	-70.00	4.74	12	0.04	-56.00	827.00	5280	20231128	-25.76	3610	20240805	8.59	4940	-20.65	20240327	3610	8.59	20240805	4940	-20.65	20240327	3610	8.59	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
9	20241205	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-15	5	-0.38	940460	240	0.26	3945	3945	3915	5120	2765	3945	3918.58	4.61	0	-31	4028	3986	3948	3906	3868	4007	3927	71	1175	100	2680	5	1	70622233	2775	-70.18	4.75	12	0.00	-56.00	827.00	5280	20231128	-25.57	3610	20240805	8.86	4940	-20.45	20240327	3610	8.86	20240805	4940	-20.45	20240327	3610	8.86	20240805	0.11	N	041960	100	70 억		3256720	N	N	9	N	00	N
10	20241204	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	3945	-60	5	-1.50	365383420	92685	128.41	3910	3990	3910	5200	2805	4005	3942.21	4.63	0	-15412	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2786	-70.45	4.77	12	0.13	-56.00	827.00	5420	20231127	-27.21	3610	20240805	9.28	4940	-20.14	20240327	3610	9.28	20240805	4940	-20.14	20240327	3610	9.28	20240805	0.11	N	041960	100	70 억		3272115	N	N	9	N	00	N
11	20241204	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-65	5	-1.62	334160720	84762	117.43	3910	3990	3910	5200	2805	4005	3942.34	4.63	0	-11999	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2783	-70.36	4.76	12	0.12	-56.00	827.00	5420	20231127	-27.31	3610	20240805	9.14	4940	-20.24	20240327	3610	9.14	20240805	4940	-20.24	20240327	3610	9.14	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
12	20241204	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-65	5	-1.62	281270080	71291	98.77	3910	3990	3910	5200	2805	4005	3945.38	4.63	0	-9916	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2783	-70.36	4.76	12	0.10	-56.00	827.00	5420	20231127	-27.31	3610	20240805	9.14	4940	-20.24	20240327	3610	9.14	20240805	4940	-20.24	20240327	3610	9.14	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
13	20241204	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	3940	-65	5	-1.62	247308175	62663	86.81	3910	3990	3910	5200	2805	4005	3946.64	4.63	0	-8598	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2783	-70.36	4.76	12	0.09	-56.00	827.00	5420	20231127	-27.31	3610	20240805	9.14	4940	-20.24	20240327	3610	9.14	20240805	4940	-20.24	20240327	3610	9.14	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
14	20241204	120425	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-55	5	-1.37	221361200	56081	77.70	3910	3990	3910	5200	2805	4005	3947.17	4.63	0	-6592	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2790	-70.54	4.78	12	0.08	-56.00	827.00	5420	20231127	-27.12	3610	20240805	9.42	4940	-20.04	20240327	3610	9.42	20240805	4940	-20.04	20240327	3610	9.42	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
15	20241204	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	3950	-55	5	-1.37	192762555	48828	67.65	3910	3990	3910	5200	2805	4005	3947.79	4.63	0	-291	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2790	-70.54	4.78	12	0.07	-56.00	827.00	5420	20231127	-27.12	3610	20240805	9.42	4940	-20.04	20240327	3610	9.42	20240805	4940	-20.04	20240327	3610	9.42	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
16	20241204	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	3980	-25	5	-0.62	141518220	35855	49.67	3910	3990	3910	5200	2805	4005	3946.96	4.63	0	144	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2811	-71.07	4.81	12	0.05	-56.00	827.00	5420	20231127	-26.57	3610	20240805	10.25	4940	-19.43	20240327	3610	10.25	20240805	4940	-19.43	20240327	3610	10.25	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
17	20241204	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	3955	-50	5	-1.25	26368055	6729	9.32	3910	3990	3910	5200	2805	4005	3918.57	4.63	0	1329	4041	4022	3996	3977	3951	4032	3987	71	1195	100	2720	5	1	70622233	2793	-70.62	4.78	12	0.01	-56.00	827.00	5420	20231127	-27.03	3610	20240805	9.56	4940	-19.94	20240327	3610	9.56	20240805	4940	-19.94	20240327	3610	9.56	20240805	0.11	N	041960	100	70 억		3272115	N	N	1	N	00	N
18	20241203	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	0	3	0.00	286545370	71826	61.34	4000	4015	3970	5200	2805	4005	3989.44	4.63	0	1546	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2828	-71.52	4.84	12	0.10	-56.00	827.00	5420	20231127	-26.11	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	4940	-18.93	20240327	3610	10.94	20240805	0.11	N	041960	100	70 억		3270614	N	N	1	N	00	N
19	20241203	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-5	5	-0.12	184957970	46343	39.58	4000	4015	3980	5200	2805	4005	3991.07	4.63	0	3378	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2825	-71.43	4.84	12	0.07	-56.00	827.00	5420	20231127	-26.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	4940	-19.03	20240327	3610	10.80	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
20	20241203	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-5	5	-0.12	140628705	35241	30.10	4000	4015	3980	5200	2805	4005	3990.49	4.63	0	3477	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2825	-71.43	4.84	12	0.05	-56.00	827.00	5420	20231127	-26.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	4940	-19.03	20240327	3610	10.80	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
21	20241203	130449	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-15	5	-0.37	109592375	27463	23.45	4000	4015	3980	5200	2805	4005	3990.55	4.63	0	3682	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2818	-71.25	4.82	12	0.04	-56.00	827.00	5420	20231127	-26.38	3610	20240805	10.53	4940	-19.23	20240327	3610	10.53	20240805	4940	-19.23	20240327	3610	10.53	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
22	20241203	120508	57	100.00	KOSDAQ		제약	N	N	N	N		N	3995	-10	5	-0.25	91483920	22927	19.58	4000	4015	3980	5200	2805	4005	3990.23	4.63	0	4016	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2821	-71.34	4.83	12	0.03	-56.00	827.00	5420	20231127	-26.29	3610	20240805	10.66	4940	-19.13	20240327	3610	10.66	20240805	4940	-19.13	20240327	3610	10.66	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
23	20241203	110450	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-15	5	-0.37	84374475	21146	18.06	4000	4015	3980	5200	2805	4005	3990.09	4.63	0	4098	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2818	-71.25	4.82	12	0.03	-56.00	827.00	5420	20231127	-26.38	3610	20240805	10.53	4940	-19.23	20240327	3610	10.53	20240805	4940	-19.23	20240327	3610	10.53	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
24	20241203	100442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-5	5	-0.12	52269555	13098	11.19	4000	4015	3980	5200	2805	4005	3990.65	4.63	0	4395	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2825	-71.43	4.84	12	0.02	-56.00	827.00	5420	20231127	-26.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	4940	-19.03	20240327	3610	10.80	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
25	20241203	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-5	5	-0.12	8747500	2195	1.87	4000	4005	3980	5200	2805	4005	3985.19	4.63	0	1184	4118	4061	4013	3956	3908	4037	3932	71	1195	100	2720	5	1	70622233	2825	-71.43	4.84	12	0.00	-56.00	827.00	5420	20231127	-26.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	4940	-19.03	20240327	3610	10.80	20240805	0.11	N	041960	100	70 억		3270614	N	N	2	N	00	N
26	20241202	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	-5	5	-0.12	467530175	116901	92.33	4010	4070	3965	5210	2810	4010	3999.36	4.59	0	29298	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2828	-71.52	4.84	12	0.17	-56.00	827.00	5420	20231127	-26.11	3610	20240805	10.94	4940	-18.93	20240327	3610	10.94	20240805	4940	-18.93	20240327	3610	10.94	20240805	0.10	N	041960	100	70 억		3241234	N	N	2	N	00	N
27	20241202	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	0	3	0.00	431380715	107855	85.19	4010	4070	3965	5210	2810	4010	3999.64	4.59	0	32677	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2832	-71.61	4.85	12	0.15	-56.00	827.00	5420	20231127	-26.01	3610	20240805	11.08	4940	-18.83	20240327	3610	11.08	20240805	4940	-18.83	20240327	3610	11.08	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
28	20241202	140438	57	100.00	KOSDAQ		제약	N	N	N	N		N	4020	10	2	0.25	386220040	96567	76.27	4010	4070	3965	5210	2810	4010	3999.50	4.59	0	35052	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2839	-71.79	4.86	12	0.14	-56.00	827.00	5420	20231127	-25.83	3610	20240805	11.36	4940	-18.62	20240327	3610	11.36	20240805	4940	-18.62	20240327	3610	11.36	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
29	20241202	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	-10	5	-0.25	306384440	76639	60.53	4010	4070	3965	5210	2810	4010	3997.76	4.59	0	24712	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2825	-71.43	4.84	12	0.11	-56.00	827.00	5420	20231127	-26.20	3610	20240805	10.80	4940	-19.03	20240327	3610	10.80	20240805	4940	-19.03	20240327	3610	10.80	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
30	20241202	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-20	5	-0.50	232528395	58196	45.97	4010	4070	3965	5210	2810	4010	3995.61	4.59	0	16618	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2818	-71.25	4.82	12	0.08	-56.00	827.00	5420	20231127	-26.38	3610	20240805	10.53	4940	-19.23	20240327	3610	10.53	20240805	4940	-19.23	20240327	3610	10.53	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
31	20241202	110430	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	20	2	0.50	196879975	49283	38.93	4010	4070	3965	5210	2810	4010	3994.89	4.59	0	22383	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2846	-71.96	4.87	12	0.07	-56.00	827.00	5420	20231127	-25.65	3610	20240805	11.63	4940	-18.42	20240327	3610	11.63	20240805	4940	-18.42	20240327	3610	11.63	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
32	20241202	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	4010	0	3	0.00	138294055	34680	27.39	4010	4070	3965	5210	2810	4010	3987.72	4.59	0	19754	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2832	-71.61	4.85	12	0.05	-56.00	827.00	5420	20231127	-26.01	3610	20240805	11.08	4940	-18.83	20240327	3610	11.08	20240805	4940	-18.83	20240327	3610	11.08	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N
33	20241202	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	5	2	0.12	1044445	260	0.21	4010	4070	4010	5210	2810	4010	4017.10	4.59	0	-105	4200	4105	4040	3945	3880	4072	3912	71	1200	100	2720	5	1	70622233	2835	-71.70	4.85	12	0.00	-56.00	827.00	5420	20231127	-25.92	3610	20240805	11.22	4940	-18.72	20240327	3610	11.22	20240805	4940	-18.72	20240327	3610	11.22	20240805	0.10	N	041960	100	70 억		3241234	N	N	7	N	00	N