KissMeData/042520/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	160438	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-70	5	-0.91	230076430	30101	136.87	7690	7790	7480	10010	5390	7700	7643.48	0.96	0	1878	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1032	-4.01	1.68	09	0.22	-1902.00	4536.00	16600	20240319	-54.04	6500	20241115	17.38	16600	-54.04	20240319	6500	17.38	20241115	16600	-54.04	20240319	6500	17.38	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
3	20241205	150442	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	10	2	0.13	221106620	28926	131.52	7690	7790	7480	10010	5390	7700	7643.87	0.96	0	2059	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1043	-4.05	1.70	09	0.21	-1902.00	4536.00	16600	20240319	-53.55	6500	20241115	18.62	16600	-53.55	20240319	6500	18.62	20241115	16600	-53.55	20240319	6500	18.62	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
4	20241205	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-60	5	-0.78	192180640	25142	114.32	7690	7790	7480	10010	5390	7700	7643.81	0.96	0	1893	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1033	-4.02	1.68	09	0.19	-1902.00	4536.00	16600	20240319	-53.98	6500	20241115	17.54	16600	-53.98	20240319	6500	17.54	20241115	16600	-53.98	20240319	6500	17.54	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
5	20241205	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-30	5	-0.39	166503080	21780	99.03	7690	7790	7480	10010	5390	7700	7644.77	0.96	0	2298	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1037	-4.03	1.69	09	0.16	-1902.00	4536.00	16600	20240319	-53.80	6500	20241115	18.00	16600	-53.80	20240319	6500	18.00	20241115	16600	-53.80	20240319	6500	18.00	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
6	20241205	120440	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-20	5	-0.26	160704060	21023	95.59	7690	7790	7480	10010	5390	7700	7644.20	0.96	0	2289	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1039	-4.04	1.69	09	0.16	-1902.00	4536.00	16600	20240319	-53.73	6500	20241115	18.15	16600	-53.73	20240319	6500	18.15	20241115	16600	-53.73	20240319	6500	18.15	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
7	20241205	110439	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-30	5	-0.39	125108080	16363	74.40	7690	7790	7480	10010	5390	7700	7645.79	0.96	0	1671	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1037	-4.03	1.69	09	0.12	-1902.00	4536.00	16600	20240319	-53.80	6500	20241115	18.00	16600	-53.80	20240319	6500	18.00	20241115	16600	-53.80	20240319	6500	18.00	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
8	20241205	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	0	3	0.00	93824860	12266	55.77	7690	7790	7480	10010	5390	7700	7649.18	0.96	0	1689	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1042	-4.05	1.70	09	0.09	-1902.00	4536.00	16600	20240319	-53.61	6500	20241115	18.46	16600	-53.61	20240319	6500	18.46	20241115	16600	-53.61	20240319	6500	18.46	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
9	20241205	090440	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-10	5	-0.13	1078750	142	0.65	7690	7690	7480	10010	5390	7700	7596.83	0.96	0	-1	7960	7830	7570	7440	7180	7895	7505	68	2310	500	5390	10	1	13526367	1040	-4.04	1.70	09	0.00	-1902.00	4536.00	16600	20240319	-53.67	6500	20241115	18.31	16600	-53.67	20240319	6500	18.31	20241115	16600	-53.67	20240319	6500	18.31	20241115	0.12	N	042520	500	67 억		130028	N	N	5	N	00	N
10	20241204	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	60	2	0.79	164390290	21993	78.38	7600	7700	7310	9930	5350	7640	7474.46	0.99	0	-3630	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1042	-4.05	1.70	09	0.16	-1902.00	4536.00	16600	20240319	-53.61	6500	20241115	18.46	16600	-53.61	20240319	6500	18.46	20241115	16600	-53.61	20240319	6500	18.46	20241115	0.12	N	042520	500	67 억		133648	N	N	5	N	00	N
11	20241204	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	158861870	21271	75.81	7600	7630	7310	9930	5350	7640	7468.47	0.99	0	-3363	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1032	-4.01	1.68	09	0.16	-1902.00	4536.00	16600	20240319	-54.04	6500	20241115	17.38	16600	-54.04	20240319	6500	17.38	20241115	16600	-54.04	20240319	6500	17.38	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
12	20241204	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-240	5	-3.14	111159680	14858	52.95	7600	7630	7310	9930	5350	7640	7481.47	0.99	0	976	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1001	-3.89	1.63	09	0.11	-1902.00	4536.00	16600	20240319	-55.42	6500	20241115	13.85	16600	-55.42	20240319	6500	13.85	20241115	16600	-55.42	20240319	6500	13.85	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
13	20241204	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-210	5	-2.75	88942870	11850	42.23	7600	7630	7390	9930	5350	7640	7505.73	0.99	0	1077	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1005	-3.91	1.64	09	0.09	-1902.00	4536.00	16600	20240319	-55.24	6500	20241115	14.31	16600	-55.24	20240319	6500	14.31	20241115	16600	-55.24	20240319	6500	14.31	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
14	20241204	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-220	5	-2.88	82096570	10927	38.94	7600	7630	7390	9930	5350	7640	7513.18	0.99	0	731	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1004	-3.90	1.64	09	0.08	-1902.00	4536.00	16600	20240319	-55.30	6500	20241115	14.15	16600	-55.30	20240319	6500	14.15	20241115	16600	-55.30	20240319	6500	14.15	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
15	20241204	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-220	5	-2.88	72958180	9699	34.57	7600	7630	7390	9930	5350	7640	7522.24	0.99	0	762	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1004	-3.90	1.64	09	0.07	-1902.00	4536.00	16600	20240319	-55.30	6500	20241115	14.15	16600	-55.30	20240319	6500	14.15	20241115	16600	-55.30	20240319	6500	14.15	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
16	20241204	100425	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-130	5	-1.70	52962000	7000	24.95	7600	7630	7400	9930	5350	7640	7566.00	0.99	0	553	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1016	-3.95	1.66	09	0.05	-1902.00	4536.00	16600	20240319	-54.76	6500	20241115	15.54	16600	-54.76	20240319	6500	15.54	20241115	16600	-54.76	20240319	6500	15.54	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
17	20241204	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-10	5	-0.13	30156410	3968	14.14	7600	7630	7570	9930	5350	7640	7599.90	0.99	0	-118	8166	7902	7636	7372	7106	7770	7240	68	2290	500	5340	10	1	13526367	1032	-4.01	1.68	09	0.03	-1902.00	4536.00	16600	20240319	-54.04	6500	20241115	17.38	16600	-54.04	20240319	6500	17.38	20241115	16600	-54.04	20240319	6500	17.38	20241115	0.12	N	042520	500	67 억		133648	N	N	7	N	00	N
18	20241203	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-190	5	-2.43	213520520	28058	226.60	7900	7900	7370	10170	5490	7830	7609.72	0.98	0	1682	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1033	-4.02	1.68	09	0.21	-1902.00	4536.00	16600	20240319	-53.98	6500	20241115	17.54	16600	-53.98	20240319	6500	17.54	20241115	16600	-53.98	20240319	6500	17.54	20241115	0.12	N	042520	500	67 억		131956	N	N	7	N	00	N
19	20241203	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-160	5	-2.04	203352230	26729	215.87	7900	7900	7370	10170	5490	7830	7607.93	0.98	0	1839	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1037	-4.03	1.69	09	0.20	-1902.00	4536.00	16600	20240319	-53.80	6500	20241115	18.00	16600	-53.80	20240319	6500	18.00	20241115	16600	-53.80	20240319	6500	18.00	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
20	20241203	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-210	5	-2.68	194848880	25614	206.86	7900	7900	7370	10170	5490	7830	7607.12	0.98	0	1448	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1031	-4.01	1.68	09	0.19	-1902.00	4536.00	16600	20240319	-54.10	6500	20241115	17.23	16600	-54.10	20240319	6500	17.23	20241115	16600	-54.10	20240319	6500	17.23	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
21	20241203	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-230	5	-2.94	173219130	22781	183.98	7900	7900	7370	10170	5490	7830	7603.67	0.98	0	490	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1028	-4.00	1.68	09	0.17	-1902.00	4536.00	16600	20240319	-54.22	6500	20241115	16.92	16600	-54.22	20240319	6500	16.92	20241115	16600	-54.22	20240319	6500	16.92	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
22	20241203	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-290	5	-3.70	159765460	21000	169.60	7900	7900	7370	10170	5490	7830	7607.88	0.98	0	-421	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1020	-3.96	1.66	09	0.16	-1902.00	4536.00	16600	20240319	-54.58	6500	20241115	16.00	16600	-54.58	20240319	6500	16.00	20241115	16600	-54.58	20240319	6500	16.00	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
23	20241203	110453	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-180	5	-2.30	77846710	10116	81.70	7900	7900	7590	10170	5490	7830	7695.40	0.98	0	-2356	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1035	-4.02	1.69	09	0.07	-1902.00	4536.00	16600	20240319	-53.92	6500	20241115	17.69	16600	-53.92	20240319	6500	17.69	20241115	16600	-53.92	20240319	6500	17.69	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
24	20241203	100444	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-30	5	-0.38	30403890	3903	31.52	7900	7900	7740	10170	5490	7830	7789.88	0.98	0	-739	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1055	-4.10	1.72	09	0.03	-1902.00	4536.00	16600	20240319	-53.01	6500	20241115	20.00	16600	-53.01	20240319	6500	20.00	20241115	16600	-53.01	20240319	6500	20.00	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
25	20241203	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	70	2	0.89	2383300	302	2.44	7900	7900	7890	10170	5490	7830	7891.72	0.98	0	-250	8263	8046	7733	7516	7203	8155	7625	68	2340	500	5480	10	1	13526367	1069	-4.15	1.74	09	0.00	-1902.00	4536.00	16600	20240319	-52.41	6500	20241115	21.54	16600	-52.41	20240319	6500	21.54	20241115	16600	-52.41	20240319	6500	21.54	20241115	0.12	N	042520	500	67 억		131956	N	N	2	N	00	N
26	20241202	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	80	2	1.03	96219170	12381	93.87	7750	7950	7420	10070	5430	7750	7771.51	0.98	0	-372	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1059	-4.12	1.73	09	0.09	-1902.00	4536.00	16600	20240319	-52.83	6500	20241115	20.46	16600	-52.83	20240319	6500	20.46	20241115	16600	-52.83	20240319	6500	20.46	20241115	0.12	N	042520	500	67 억		132265	N	N	2	N	00	N
27	20241202	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	70	2	0.90	90866030	11695	88.67	7750	7950	7420	10070	5430	7750	7769.65	0.98	0	-327	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1058	-4.11	1.72	09	0.09	-1902.00	4536.00	16600	20240319	-52.89	6500	20241115	20.31	16600	-52.89	20240319	6500	20.31	20241115	16600	-52.89	20240319	6500	20.31	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
28	20241202	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	50	2	0.65	74928720	9647	73.14	7750	7950	7420	10070	5430	7750	7767.05	0.98	0	-278	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1055	-4.10	1.72	09	0.07	-1902.00	4536.00	16600	20240319	-53.01	6500	20241115	20.00	16600	-53.01	20240319	6500	20.00	20241115	16600	-53.01	20240319	6500	20.00	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
29	20241202	130442	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	50	2	0.65	67607720	8707	66.02	7750	7950	7420	10070	5430	7750	7764.75	0.98	0	-350	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1055	-4.10	1.72	09	0.06	-1902.00	4536.00	16600	20240319	-53.01	6500	20241115	20.00	16600	-53.01	20240319	6500	20.00	20241115	16600	-53.01	20240319	6500	20.00	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
30	20241202	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	150	2	1.94	64147500	8266	62.67	7750	7950	7420	10070	5430	7750	7760.40	0.98	0	-319	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1069	-4.15	1.74	09	0.06	-1902.00	4536.00	16600	20240319	-52.41	6500	20241115	21.54	16600	-52.41	20240319	6500	21.54	20241115	16600	-52.41	20240319	6500	21.54	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
31	20241202	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	110	2	1.42	56795440	7331	55.58	7750	7950	7420	10070	5430	7750	7747.30	0.98	0	-119	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1063	-4.13	1.73	09	0.05	-1902.00	4536.00	16600	20240319	-52.65	6500	20241115	20.92	16600	-52.65	20240319	6500	20.92	20241115	16600	-52.65	20240319	6500	20.92	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
32	20241202	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	50	2	0.65	37502480	4858	36.83	7750	7950	7420	10070	5430	7750	7719.74	0.98	0	-1021	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1055	-4.10	1.72	09	0.04	-1902.00	4536.00	16600	20240319	-53.01	6500	20241115	20.00	16600	-53.01	20240319	6500	20.00	20241115	16600	-53.01	20240319	6500	20.00	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N
33	20241202	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	150	2	1.94	5057860	652	4.94	7750	7950	7740	10070	5430	7750	7757.45	0.98	0	253	8183	7966	7783	7566	7383	8075	7675	68	2320	500	5420	10	1	13526367	1069	-4.15	1.74	09	0.00	-1902.00	4536.00	16600	20240319	-52.41	6500	20241115	21.54	16600	-52.41	20240319	6500	21.54	20241115	16600	-52.41	20240319	6500	21.54	20241115	0.12	N	042520	500	67 억		132265	N	N	0	N	00	N