KissMeData/054670/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	160518	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6690	-150	5	-2.19	449871920	66681	97.51	6810	6880	6690	8890	4790	6840	6746.73	2.01	0	215	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	960	7.65	0.85	12	0.46	874.00	7832.00	11700	20240715	-42.82	6690	20241205	0.00	11700	-42.82	20240715	6690	0.00	20241205	11700	-42.82	20240715	6690	0.00	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
3	20241205	150522	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6720	-120	5	-1.75	426728150	63225	92.45	6810	6880	6690	8890	4790	6840	6749.36	2.01	0	128	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	965	7.69	0.86	12	0.44	874.00	7832.00	11700	20240715	-42.56	6690	20241205	0.45	11700	-42.56	20240715	6690	0.45	20241205	11700	-42.56	20240715	6690	0.45	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
4	20241205	140518	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6770	-70	5	-1.02	335187640	49617	72.56	6810	6880	6700	8890	4790	6840	6755.50	2.01	0	857	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	972	7.75	0.86	12	0.35	874.00	7832.00	11700	20240715	-42.14	6700	20241205	1.04	11700	-42.14	20240715	6700	1.04	20241205	11700	-42.14	20240715	6700	1.04	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
5	20241205	130519	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6780	-60	5	-0.88	331566060	49082	71.77	6810	6880	6700	8890	4790	6840	6755.35	2.01	0	1055	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	973	7.76	0.87	12	0.34	874.00	7832.00	11700	20240715	-42.05	6700	20241205	1.19	11700	-42.05	20240715	6700	1.19	20241205	11700	-42.05	20240715	6700	1.19	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
6	20241205	120519	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6820	-20	5	-0.29	314095870	46519	68.03	6810	6880	6700	8890	4790	6840	6751.99	2.01	0	2613	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	979	7.80	0.87	12	0.32	874.00	7832.00	11700	20240715	-41.71	6700	20241205	1.79	11700	-41.71	20240715	6700	1.79	20241205	11700	-41.71	20240715	6700	1.79	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
7	20241205	110519	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6760	-80	5	-1.17	298682320	44251	64.71	6810	6880	6700	8890	4790	6840	6749.73	2.01	0	1060	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	970	7.73	0.86	12	0.31	874.00	7832.00	11700	20240715	-42.22	6700	20241205	0.90	11700	-42.22	20240715	6700	0.90	20241205	11700	-42.22	20240715	6700	0.90	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
8	20241205	100516	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6760	-80	5	-1.17	264629440	39217	57.35	6810	6880	6700	8890	4790	6840	6747.82	2.01	0	825	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	970	7.73	0.86	12	0.27	874.00	7832.00	11700	20240715	-42.22	6700	20241205	0.90	11700	-42.22	20240715	6700	0.90	20241205	11700	-42.22	20240715	6700	0.90	20241205	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
9	20241205	090520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	40	2	0.58	17157010	2520	3.69	6810	6880	6800	8890	4790	6840	6808.34	2.01	0	-274	7120	6980	6880	6740	6640	6930	6690	72	2050	500	4370	10	1	14354920	988	7.87	0.88	12	0.02	874.00	7832.00	11700	20240715	-41.20	6780	20241204	1.47	11700	-41.20	20240715	6780	1.47	20241204	11700	-41.20	20240715	6780	1.47	20241204	3.12	N	054670	500	71 억		289009	N	N	0	N	00	N
10	20241204	160511	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6840	-190	5	-2.70	468363670	68218	251.18	6850	7020	6780	9130	4930	7030	6865.69	2.04	0	-4347	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	982	7.83	0.87	12	0.48	874.00	7832.00	11700	20240715	-41.54	6780	20241204	0.88	11700	-41.54	20240715	6780	0.88	20241204	11700	-41.54	20240715	6780	0.88	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
11	20241204	150512	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6860	-170	5	-2.42	448156160	65264	240.30	6850	7020	6780	9130	4930	7030	6866.82	2.04	0	-5052	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	985	7.85	0.88	12	0.45	874.00	7832.00	11700	20240715	-41.37	6780	20241204	1.18	11700	-41.37	20240715	6780	1.18	20241204	11700	-41.37	20240715	6780	1.18	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
12	20241204	140511	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6830	-200	5	-2.84	412237480	60006	220.94	6850	7020	6780	9130	4930	7030	6869.94	2.04	0	-5543	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	980	7.81	0.87	12	0.42	874.00	7832.00	11700	20240715	-41.62	6780	20241204	0.74	11700	-41.62	20240715	6780	0.74	20241204	11700	-41.62	20240715	6780	0.74	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
13	20241204	130507	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6880	-150	5	-2.13	382406840	55661	204.94	6850	7020	6780	9130	4930	7030	6870.28	2.04	0	-4888	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	988	7.87	0.88	12	0.39	874.00	7832.00	11700	20240715	-41.20	6780	20241204	1.47	11700	-41.20	20240715	6780	1.47	20241204	11700	-41.20	20240715	6780	1.47	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
14	20241204	120506	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6830	-200	5	-2.84	374638150	54526	200.77	6850	7020	6780	9130	4930	7030	6870.82	2.04	0	-5217	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	980	7.81	0.87	12	0.38	874.00	7832.00	11700	20240715	-41.62	6780	20241204	0.74	11700	-41.62	20240715	6780	0.74	20241204	11700	-41.62	20240715	6780	0.74	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
15	20241204	110503	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6880	-150	5	-2.13	190037110	27502	101.26	6850	7020	6850	9130	4930	7030	6909.94	2.04	0	-4529	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	988	7.87	0.88	12	0.19	874.00	7832.00	11700	20240715	-41.20	6850	20241204	0.44	11700	-41.20	20240715	6850	0.44	20241204	11700	-41.20	20240715	6850	0.44	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
16	20241204	100504	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6910	-120	5	-1.71	174458000	25245	92.95	6850	7020	6850	9130	4930	7030	6910.60	2.04	0	-4249	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	992	7.91	0.88	12	0.18	874.00	7832.00	11700	20240715	-40.94	6850	20241204	0.88	11700	-40.94	20240715	6850	0.88	20241204	11700	-40.94	20240715	6850	0.88	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
17	20241204	090510	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6860	-170	5	-2.42	22644990	3304	12.17	6850	7000	6850	9130	4930	7030	6853.81	2.04	0	7	7176	7102	6976	6902	6776	7140	6940	72	2100	500	4490	10	1	14354920	985	7.85	0.88	12	0.02	874.00	7832.00	11700	20240715	-41.37	6850	20241204	0.15	11700	-41.37	20240715	6850	0.15	20241204	11700	-41.37	20240715	6850	0.15	20241204	3.18	N	054670	500	71 억		293320	N	N	0	N	00	N
18	20241203	160532	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7030	170	2	2.48	189147250	27133	52.58	6850	7050	6850	8910	4810	6860	6971.11	1.98	0	9206	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	1009	8.04	0.90	12	0.19	874.00	7832.00	11700	20240715	-39.91	6850	20241203	2.63	11700	-39.91	20240715	6850	2.63	20241203	11700	-39.91	20240715	6850	2.63	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
19	20241203	150550	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7040	180	2	2.62	183259090	26296	50.96	6850	7050	6850	8910	4810	6860	6969.09	1.98	0	9234	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	1011	8.05	0.90	12	0.18	874.00	7832.00	11700	20240715	-39.83	6850	20241203	2.77	11700	-39.83	20240715	6850	2.77	20241203	11700	-39.83	20240715	6850	2.77	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
20	20241203	140538	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7020	160	2	2.33	155624140	22367	43.35	6850	7030	6850	8910	4810	6860	6957.76	1.98	0	7641	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	1008	8.03	0.90	12	0.16	874.00	7832.00	11700	20240715	-40.00	6850	20241203	2.48	11700	-40.00	20240715	6850	2.48	20241203	11700	-40.00	20240715	6850	2.48	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
21	20241203	130537	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	7010	150	2	2.19	135855560	19546	37.88	6850	7030	6850	8910	4810	6860	6950.56	1.98	0	6377	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	1006	8.02	0.90	12	0.14	874.00	7832.00	11700	20240715	-40.09	6850	20241203	2.34	11700	-40.09	20240715	6850	2.34	20241203	11700	-40.09	20240715	6850	2.34	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
22	20241203	120554	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6950	90	2	1.31	106872840	15404	29.85	6850	6980	6850	8910	4810	6860	6937.99	1.98	0	4291	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	998	7.95	0.89	12	0.11	874.00	7832.00	11700	20240715	-40.60	6850	20241203	1.46	11700	-40.60	20240715	6850	1.46	20241203	11700	-40.60	20240715	6850	1.46	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
23	20241203	110535	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6950	90	2	1.31	100006040	14416	27.94	6850	6980	6850	8910	4810	6860	6937.16	1.98	0	4439	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	998	7.95	0.89	12	0.10	874.00	7832.00	11700	20240715	-40.60	6850	20241203	1.46	11700	-40.60	20240715	6850	1.46	20241203	11700	-40.60	20240715	6850	1.46	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
24	20241203	100525	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6960	100	2	1.46	61096240	8826	17.10	6850	6970	6850	8910	4810	6860	6922.30	1.98	0	3549	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	999	7.96	0.89	12	0.06	874.00	7832.00	11700	20240715	-40.51	6850	20241203	1.61	11700	-40.51	20240715	6850	1.61	20241203	11700	-40.51	20240715	6850	1.61	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
25	20241203	090524	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	6890	30	2	0.44	8861460	1290	2.50	6850	6930	6850	8910	4810	6860	6869.35	1.98	0	-81	7086	6972	6916	6802	6746	6945	6775	72	2050	500	4390	10	1	14354920	989	7.88	0.88	12	0.01	874.00	7832.00	11700	20240715	-41.11	6850	20241203	0.58	11700	-41.11	20240715	6850	0.58	20241203	11700	-41.11	20240715	6850	0.58	20241203	3.20	N	054670	500	71 억		284111	N	N	0	N	00	N
26	20241202	160511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6860	-120	5	-1.72	348209030	50407	60.82	6980	7030	6860	9070	4890	6980	6907.95	2.01	0	-3844	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	985	7.85	0.88	12	0.35	874.00	7832.00	11700	20240715	-41.37	6850	20241115	0.15	11700	-41.37	20240715	6850	0.15	20241115	11700	-41.37	20240715	6850	0.15	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
27	20241202	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6870	-110	5	-1.58	324446380	46945	56.65	6980	7030	6860	9070	4890	6980	6911.20	2.01	0	-3059	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	986	7.86	0.88	12	0.33	874.00	7832.00	11700	20240715	-41.28	6850	20241115	0.29	11700	-41.28	20240715	6850	0.29	20241115	11700	-41.28	20240715	6850	0.29	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
28	20241202	140529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	-80	5	-1.15	291434400	42146	50.86	6980	7030	6870	9070	4890	6980	6914.88	2.01	0	-2415	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	990	7.89	0.88	12	0.29	874.00	7832.00	11700	20240715	-41.03	6850	20241115	0.73	11700	-41.03	20240715	6850	0.73	20241115	11700	-41.03	20240715	6850	0.73	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
29	20241202	130520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	-100	5	-1.43	281792580	40745	49.16	6980	7030	6870	9070	4890	6980	6916.00	2.01	0	-2653	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	988	7.87	0.88	12	0.28	874.00	7832.00	11700	20240715	-41.20	6850	20241115	0.44	11700	-41.20	20240715	6850	0.44	20241115	11700	-41.20	20240715	6850	0.44	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
30	20241202	120540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	-80	5	-1.15	256203970	37029	44.68	6980	7030	6870	9070	4890	6980	6919.01	2.01	0	-1671	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	990	7.89	0.88	12	0.26	874.00	7832.00	11700	20240715	-41.03	6850	20241115	0.73	11700	-41.03	20240715	6850	0.73	20241115	11700	-41.03	20240715	6850	0.73	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
31	20241202	110507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6910	-70	5	-1.00	202840040	29283	35.33	6980	7030	6870	9070	4890	6980	6926.89	2.01	0	-2977	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	992	7.91	0.88	12	0.20	874.00	7832.00	11700	20240715	-40.94	6850	20241115	0.88	11700	-40.94	20240715	6850	0.88	20241115	11700	-40.94	20240715	6850	0.88	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
32	20241202	100512	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6930	-50	5	-0.72	136562140	19681	23.75	6980	7030	6890	9070	4890	6980	6938.78	2.01	0	-1614	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	995	7.93	0.88	12	0.14	874.00	7832.00	11700	20240715	-40.77	6850	20241115	1.17	11700	-40.77	20240715	6850	1.17	20241115	11700	-40.77	20240715	6850	1.17	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N
33	20241202	090510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	10	2	0.14	4549860	651	0.79	6980	7020	6980	9070	4890	6980	6989.03	2.01	0	72	7293	7136	7023	6866	6753	7080	6810	72	2090	500	4460	10	1	14354920	1003	8.00	0.89	12	0.00	874.00	7832.00	11700	20240715	-40.26	6850	20241115	2.04	11700	-40.26	20240715	6850	2.04	20241115	11700	-40.26	20240715	6850	2.04	20241115	3.21	N	054670	500	71 억		287913	N	N	0	N	00	N