KissMeData/048530/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	160454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-20	5	-0.37	238111750	44548	34.64	5350	5500	5250	6950	3750	5350	5345.09	3.48	0	1861	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1820	-18.77	1.69	12	0.13	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.42	N	048530	500	170 억		1189079	N	N	1	N	00	N
3	20241205	150458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-10	5	-0.19	214496970	40111	31.19	5350	5500	5250	6950	3750	5350	5347.58	3.48	0	1815	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1824	-18.80	1.69	12	0.12	-284.00	3154.00	10380	20231206	-48.55	5220	20241115	2.30	9300	-42.58	20240103	5220	2.30	20241115	10380	-48.55	20231206	5220	2.30	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
4	20241205	140456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-20	5	-0.37	164847050	30781	23.94	5350	5500	5250	6950	3750	5350	5355.48	3.48	0	3475	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1820	-18.77	1.69	12	0.09	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
5	20241205	130456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5370	20	2	0.37	154619830	28858	22.44	5350	5500	5250	6950	3750	5350	5357.96	3.48	0	3412	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1834	-18.91	1.70	12	0.08	-284.00	3154.00	10380	20231206	-48.27	5220	20241115	2.87	9300	-42.26	20240103	5220	2.87	20241115	10380	-48.27	20231206	5220	2.87	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
6	20241205	120456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	80	2	1.50	146187420	27284	21.22	5350	5500	5250	6950	3750	5350	5358.00	3.48	0	2622	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1854	-19.12	1.72	12	0.08	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
7	20241205	110455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-60	5	-1.12	60807190	11496	8.94	5350	5380	5250	6950	3750	5350	5289.30	3.48	0	91	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1807	-18.63	1.68	12	0.03	-284.00	3154.00	10380	20231206	-49.04	5220	20241115	1.34	9300	-43.12	20240103	5220	1.34	20241115	10380	-49.04	20231206	5220	1.34	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
8	20241205	100453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-50	5	-0.93	50291860	9503	7.39	5350	5380	5250	6950	3750	5350	5292.07	3.48	0	114	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1810	-18.66	1.68	12	0.03	-284.00	3154.00	10380	20231206	-48.94	5220	20241115	1.53	9300	-43.01	20240103	5220	1.53	20241115	10380	-48.94	20231206	5220	1.53	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
9	20241205	090456	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5380	30	2	0.56	6735900	1255	0.98	5350	5380	5350	6950	3750	5350	5367.57	3.48	0	-953	5636	5492	5376	5232	5116	5435	5175	171	1600	500	3950	10	1	34150762	1837	-18.94	1.71	12	0.00	-284.00	3154.00	10380	20231206	-48.17	5220	20241115	3.07	9300	-42.15	20240103	5220	3.07	20241115	10380	-48.17	20231206	5220	3.07	20241115	3.42	N	048530	500	170 억		1189079	N	N	0	N	00	N
10	20241204	160448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-70	5	-1.29	691903720	128422	91.22	5360	5520	5260	7040	3800	5420	5387.20	3.56	0	-27326	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1827	-18.84	1.70	12	0.38	-284.00	3154.00	10380	20231206	-48.46	5220	20241115	2.49	9300	-42.47	20240103	5220	2.49	20241115	10380	-48.46	20231206	5220	2.49	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
11	20241204	150448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-30	5	-0.55	660660850	122590	87.07	5360	5520	5260	7040	3800	5420	5388.63	3.56	0	-27339	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1841	-18.98	1.71	12	0.36	-284.00	3154.00	10380	20231206	-48.07	5220	20241115	3.26	9300	-42.04	20240103	5220	3.26	20241115	10380	-48.07	20231206	5220	3.26	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
12	20241204	140448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	100	2	1.85	538026430	99979	71.01	5360	5520	5260	7040	3800	5420	5380.53	3.56	0	-31980	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1885	-19.44	1.75	12	0.29	-284.00	3154.00	10380	20231206	-46.82	5220	20241115	5.75	9300	-40.65	20240103	5220	5.75	20241115	10380	-46.82	20231206	5220	5.75	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
13	20241204	130443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-90	5	-1.66	207984380	38852	27.60	5360	5450	5280	7040	3800	5420	5349.24	3.56	0	-17393	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1820	-18.77	1.69	12	0.11	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
14	20241204	120443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-90	5	-1.66	194607730	36336	25.81	5360	5450	5280	7040	3800	5420	5351.64	3.56	0	-16898	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1820	-18.77	1.69	12	0.11	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
15	20241204	110441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-110	5	-2.03	172210560	32123	22.82	5360	5450	5280	7040	3800	5420	5356.63	3.56	0	-14821	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1813	-18.70	1.68	12	0.09	-284.00	3154.00	10380	20231206	-48.84	5220	20241115	1.72	9300	-42.90	20240103	5220	1.72	20241115	10380	-48.84	20231206	5220	1.72	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
16	20241204	100441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-70	5	-1.29	148138680	27594	19.60	5360	5450	5280	7040	3800	5420	5364.05	3.56	0	-12740	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1827	-18.84	1.70	12	0.08	-284.00	3154.00	10380	20231206	-48.46	5220	20241115	2.49	9300	-42.47	20240103	5220	2.49	20241115	10380	-48.46	20231206	5220	2.49	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
17	20241204	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	0	3	0.00	31096670	5770	4.10	5360	5420	5350	7040	3800	5420	5370.50	3.56	0	-939	5586	5502	5396	5312	5206	5545	5355	171	1620	500	4010	10	1	34150762	1851	-19.08	1.72	12	0.02	-284.00	3154.00	10380	20231206	-47.78	5220	20241115	3.83	9300	-41.72	20240103	5220	3.83	20241115	10380	-47.78	20231206	5220	3.83	20241115	3.44	N	048530	500	170 억		1215861	N	N	0	N	00	N
18	20241203	160508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	170	2	3.24	759684780	140682	150.74	5300	5480	5290	6820	3680	5250	5400.01	3.48	0	26711	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1851	-19.08	1.72	12	0.41	-284.00	3154.00	10380	20231206	-47.78	5220	20241115	3.83	9300	-41.72	20240103	5220	3.83	20241115	10380	-47.78	20231206	5220	3.83	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
19	20241203	150523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	200	2	3.81	729028330	135026	144.68	5300	5480	5290	6820	3680	5250	5399.17	3.48	0	27542	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1861	-19.19	1.73	12	0.40	-284.00	3154.00	10380	20231206	-47.50	5220	20241115	4.41	9300	-41.40	20240103	5220	4.41	20241115	10380	-47.50	20231206	5220	4.41	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
20	20241203	140512	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	200	2	3.81	666380600	123480	132.31	5300	5480	5290	6820	3680	5250	5396.67	3.48	0	25634	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1861	-19.19	1.73	12	0.36	-284.00	3154.00	10380	20231206	-47.50	5220	20241115	4.41	9300	-41.40	20240103	5220	4.41	20241115	10380	-47.50	20231206	5220	4.41	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
21	20241203	130509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	210	2	4.00	643124640	119202	127.73	5300	5480	5290	6820	3680	5250	5395.25	3.48	0	24911	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1865	-19.23	1.73	12	0.35	-284.00	3154.00	10380	20231206	-47.40	5220	20241115	4.60	9300	-41.29	20240103	5220	4.60	20241115	10380	-47.40	20231206	5220	4.60	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
22	20241203	120528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	150	2	2.86	558112000	103574	110.98	5300	5480	5290	6820	3680	5250	5388.53	3.48	0	19674	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1844	-19.01	1.71	12	0.30	-284.00	3154.00	10380	20231206	-47.98	5220	20241115	3.45	9300	-41.94	20240103	5220	3.45	20241115	10380	-47.98	20231206	5220	3.45	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
23	20241203	110509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	160	2	3.05	522190630	96910	103.84	5300	5480	5290	6820	3680	5250	5388.41	3.48	0	17886	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1848	-19.05	1.72	12	0.28	-284.00	3154.00	10380	20231206	-47.88	5220	20241115	3.64	9300	-41.83	20240103	5220	3.64	20241115	10380	-47.88	20231206	5220	3.64	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
24	20241203	100500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	180	2	3.43	463534040	86044	92.20	5300	5480	5290	6820	3680	5250	5387.17	3.48	0	18044	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1854	-19.12	1.72	12	0.25	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
25	20241203	090459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	90	2	1.71	59817740	11284	12.09	5300	5380	5290	6820	3680	5250	5301.11	3.48	0	-869	5703	5476	5363	5136	5023	5420	5080	171	1570	500	3880	10	1	34150762	1824	-18.80	1.69	12	0.03	-284.00	3154.00	10380	20231206	-48.55	5220	20241115	2.30	9300	-42.58	20240103	5220	2.30	20241115	10380	-48.55	20231206	5220	2.30	20241115	3.45	N	048530	500	170 억		1189187	N	N	0	N	00	N
26	20241202	160447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	-190	5	-3.49	482291590	90478	128.35	5590	5590	5250	7070	3810	5440	5331.17	3.51	0	-9412	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1793	-18.49	1.66	12	0.26	-284.00	3154.00	10380	20231206	-49.42	5220	20241115	0.57	9300	-43.55	20240103	5220	0.57	20241115	10380	-49.42	20231206	5220	0.57	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
27	20241202	150523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-50	5	-0.92	364896430	68178	96.71	5590	5590	5260	7070	3810	5440	5352.11	3.51	0	-10113	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1841	-18.98	1.71	12	0.20	-284.00	3154.00	10380	20231206	-48.07	5220	20241115	3.26	9300	-42.04	20240103	5220	3.26	20241115	10380	-48.07	20231206	5220	3.26	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
28	20241202	140500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-110	5	-2.02	270741570	50600	71.78	5590	5590	5260	7070	3810	5440	5350.62	3.51	0	-8904	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1820	-18.77	1.69	12	0.15	-284.00	3154.00	10380	20231206	-48.65	5220	20241115	2.11	9300	-42.69	20240103	5220	2.11	20241115	10380	-48.65	20231206	5220	2.11	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
29	20241202	130458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-150	5	-2.76	210614460	39253	55.68	5590	5590	5260	7070	3810	5440	5365.56	3.51	0	-2573	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1807	-18.63	1.68	12	0.11	-284.00	3154.00	10380	20231206	-49.04	5220	20241115	1.34	9300	-43.12	20240103	5220	1.34	20241115	10380	-49.04	20231206	5220	1.34	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
30	20241202	120516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-80	5	-1.47	127311820	23492	33.32	5590	5590	5300	7070	3810	5440	5419.37	3.51	0	-3777	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1830	-18.87	1.70	12	0.07	-284.00	3154.00	10380	20231206	-48.36	5220	20241115	2.68	9300	-42.37	20240103	5220	2.68	20241115	10380	-48.36	20231206	5220	2.68	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
31	20241202	110445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-30	5	-0.55	85243020	15605	22.14	5590	5590	5340	7070	3810	5440	5462.55	3.51	0	-4600	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1848	-19.05	1.72	12	0.05	-284.00	3154.00	10380	20231206	-47.88	5220	20241115	3.64	9300	-41.83	20240103	5220	3.64	20241115	10380	-47.88	20231206	5220	3.64	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
32	20241202	100447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-10	5	-0.18	54647910	9919	14.07	5590	5590	5400	7070	3810	5440	5509.42	3.51	0	-3103	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1854	-19.12	1.72	12	0.03	-284.00	3154.00	10380	20231206	-47.69	5220	20241115	4.02	9300	-41.61	20240103	5220	4.02	20241115	10380	-47.69	20231206	5220	4.02	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N
33	20241202	090446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	60	2	1.10	16150310	2897	4.11	5590	5590	5500	7070	3810	5440	5574.84	3.51	0	-339	5733	5586	5483	5336	5233	5535	5285	171	1630	500	4020	10	1	34150762	1878	-19.37	1.74	12	0.01	-284.00	3154.00	10380	20231206	-47.01	5220	20241115	5.36	9300	-40.86	20240103	5220	5.36	20241115	10380	-47.01	20231206	5220	5.36	20241115	3.45	N	048530	500	170 억		1199110	N	N	0	N	00	N