KissMeData/067370/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	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-60	5	-0.81	172798500	23242	68.37	7760	7760	7020	9620	5180	7400	7434.75	0.20	0	-893	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	904	19.63	3.19	12	0.19	374.00	2301.00	11520	20240103	-36.28	5580	20241111	31.54	11520	-36.28	20240103	5580	31.54	20241111	11520	-36.28	20240103	5580	31.54	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
3	20241205	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	150	2	2.03	160730820	21584	63.49	7760	7760	7020	9620	5180	7400	7446.76	0.20	0	-876	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	930	20.19	3.28	12	0.18	374.00	2301.00	11520	20240103	-34.46	5580	20241111	35.30	11520	-34.46	20240103	5580	35.30	20241111	11520	-34.46	20240103	5580	35.30	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
4	20241205	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	180	2	2.43	116535420	15755	46.35	7760	7760	7020	9620	5180	7400	7396.73	0.20	0	-728	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	933	20.27	3.29	12	0.13	374.00	2301.00	11520	20240103	-34.20	5580	20241111	35.84	11520	-34.20	20240103	5580	35.84	20241111	11520	-34.20	20240103	5580	35.84	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
5	20241205	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-130	5	-1.76	41007970	5474	16.10	7760	7760	7270	9620	5180	7400	7491.41	0.20	0	-52	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	895	19.44	3.16	12	0.04	374.00	2301.00	11520	20240103	-36.89	5580	20241111	30.29	11520	-36.89	20240103	5580	30.29	20241111	11520	-36.89	20240103	5580	30.29	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
6	20241205	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	110	2	1.49	34523540	4587	13.49	7760	7760	7270	9620	5180	7400	7526.39	0.20	0	-326	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	925	20.08	3.26	12	0.04	374.00	2301.00	11520	20240103	-34.81	5580	20241111	34.59	11520	-34.81	20240103	5580	34.59	20241111	11520	-34.81	20240103	5580	34.59	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
7	20241205	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	110	2	1.49	32924610	4373	12.86	7760	7760	7270	9620	5180	7400	7529.07	0.20	0	-287	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	925	20.08	3.26	12	0.04	374.00	2301.00	11520	20240103	-34.81	5580	20241111	34.59	11520	-34.81	20240103	5580	34.59	20241111	11520	-34.81	20240103	5580	34.59	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
8	20241205	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	130	2	1.76	28494160	3777	11.11	7760	7760	7270	9620	5180	7400	7544.12	0.20	0	-327	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	927	20.13	3.27	12	0.03	374.00	2301.00	11520	20240103	-34.64	5580	20241111	34.95	11520	-34.64	20240103	5580	34.95	20241111	11520	-34.64	20240103	5580	34.95	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
9	20241205	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	10	2	0.14	14028980	1839	5.41	7760	7760	7270	9620	5180	7400	7628.59	0.20	0	-318	7966	7682	7166	6882	6366	7825	7025	62	2220	500	5180	10	1	12313555	912	19.81	3.22	12	0.01	374.00	2301.00	11520	20240103	-35.68	5580	20241111	32.80	11520	-35.68	20240103	5580	32.80	20241111	11520	-35.68	20240103	5580	32.80	20241111	0.22	N	067370	500	61 억		24489	N	N	0	N	00	N
10	20241204	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	520	2	7.56	240934070	33953	304.81	6650	7450	6650	8940	4820	6880	7096.10	0.16	0	5647	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	911	19.79	3.22	12	0.28	374.00	2301.00	11520	20240103	-35.76	5580	20241111	32.62	11520	-35.76	20240103	5580	32.62	20241111	11520	-35.76	20240103	5580	32.62	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
11	20241204	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	400	2	5.81	211065330	29879	268.24	6650	7280	6650	8940	4820	6880	7064.00	0.16	0	5331	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	896	19.47	3.16	12	0.24	374.00	2301.00	11520	20240103	-36.81	5580	20241111	30.47	11520	-36.81	20240103	5580	30.47	20241111	11520	-36.81	20240103	5580	30.47	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
12	20241204	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	240	2	3.49	173191860	24577	220.64	6650	7160	6650	8940	4820	6880	7046.91	0.16	0	2531	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	877	19.04	3.09	12	0.20	374.00	2301.00	11520	20240103	-38.19	5580	20241111	27.60	11520	-38.19	20240103	5580	27.60	20241111	11520	-38.19	20240103	5580	27.60	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
13	20241204	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	240	2	3.49	164683110	23380	209.89	6650	7160	6650	8940	4820	6880	7043.76	0.16	0	2520	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	877	19.04	3.09	12	0.19	374.00	2301.00	11520	20240103	-38.19	5580	20241111	27.60	11520	-38.19	20240103	5580	27.60	20241111	11520	-38.19	20240103	5580	27.60	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
14	20241204	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	220	2	3.20	148518580	21092	189.35	6650	7160	6650	8940	4820	6880	7041.47	0.16	0	2544	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	874	18.98	3.09	12	0.17	374.00	2301.00	11520	20240103	-38.37	5580	20241111	27.24	11520	-38.37	20240103	5580	27.24	20241111	11520	-38.37	20240103	5580	27.24	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
15	20241204	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	200	2	2.91	87287590	12432	111.61	6650	7160	6650	8940	4820	6880	7021.20	0.16	0	-29	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	872	18.93	3.08	12	0.10	374.00	2301.00	11520	20240103	-38.54	5580	20241111	26.88	11520	-38.54	20240103	5580	26.88	20241111	11520	-38.54	20240103	5580	26.88	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
16	20241204	100536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	150	2	2.18	66656980	9505	85.33	6650	7160	6650	8940	4820	6880	7012.83	0.16	0	-426	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	866	18.80	3.06	12	0.08	374.00	2301.00	11520	20240103	-38.98	5580	20241111	25.99	11520	-38.98	20240103	5580	25.99	20241111	11520	-38.98	20240103	5580	25.99	20241111	0.22	N	067370	500	61 억		19155	N	N	0	N	00	N
17	20241204	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-130	5	-1.89	29887760	4284	38.46	6650	7160	6650	8940	4820	6880	6976.60	0.16	0	-896	7193	7036	6803	6646	6413	7115	6725	62	2060	500	4810	10	1	12313555	831	18.05	2.93	12	0.03	374.00	2301.00	11520	20240103	-41.41	5580	20241111	20.97	11520	-41.41	20240103	5580	20.97	20241111	11520	-41.41	20240103	5580	20.97	20241111	0.22	N	067370	500	61 억		19155	Y	N	0	N	00	N
18	20241203	160607	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	170	2	2.53	75623840	11079	84.53	6710	6960	6570	8720	4700	6710	6825.87	0.15	0	612	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	847	18.40	2.99	12	0.09	374.00	2301.00	11520	20240103	-40.28	5580	20241111	23.30	11520	-40.28	20240103	5580	23.30	20241111	11520	-40.28	20240103	5580	23.30	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
19	20241203	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	160	2	2.38	63184060	9267	70.70	6710	6960	6570	8720	4700	6710	6818.18	0.15	0	669	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	846	18.37	2.99	12	0.08	374.00	2301.00	11520	20240103	-40.36	5580	20241111	23.12	11520	-40.36	20240103	5580	23.12	20241111	11520	-40.36	20240103	5580	23.12	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
20	20241203	140612	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	160	2	2.38	60343440	8850	67.52	6710	6960	6570	8720	4700	6710	6818.47	0.15	0	644	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	846	18.37	2.99	12	0.07	374.00	2301.00	11520	20240103	-40.36	5580	20241111	23.12	11520	-40.36	20240103	5580	23.12	20241111	11520	-40.36	20240103	5580	23.12	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
21	20241203	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	130	2	1.94	51222990	7512	57.31	6710	6960	6570	8720	4700	6710	6818.82	0.15	0	248	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	842	18.29	2.97	12	0.06	374.00	2301.00	11520	20240103	-40.62	5580	20241111	22.58	11520	-40.62	20240103	5580	22.58	20241111	11520	-40.62	20240103	5580	22.58	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
22	20241203	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	140	2	2.09	32771510	4825	36.81	6710	6960	6570	8720	4700	6710	6792.02	0.15	0	280	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	843	18.32	2.98	12	0.04	374.00	2301.00	11520	20240103	-40.54	5580	20241111	22.76	11520	-40.54	20240103	5580	22.76	20241111	11520	-40.54	20240103	5580	22.76	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
23	20241203	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	120	2	1.79	28286710	4166	31.78	6710	6960	6570	8720	4700	6710	6789.90	0.15	0	280	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	841	18.26	2.97	12	0.03	374.00	2301.00	11520	20240103	-40.71	5580	20241111	22.40	11520	-40.71	20240103	5580	22.40	20241111	11520	-40.71	20240103	5580	22.40	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
24	20241203	100559	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	140	2	2.09	25804990	3799	28.98	6710	6960	6570	8720	4700	6710	6792.57	0.15	0	277	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	843	18.32	2.98	12	0.03	374.00	2301.00	11520	20240103	-40.54	5580	20241111	22.76	11520	-40.54	20240103	5580	22.76	20241111	11520	-40.54	20240103	5580	22.76	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
25	20241203	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-120	5	-1.79	2416870	363	2.77	6710	6710	6570	8720	4700	6710	6658.04	0.15	0	11	7096	6902	6636	6442	6176	7000	6540	62	2010	500	4690	10	1	12313555	811	17.62	2.86	12	0.00	374.00	2301.00	11520	20240103	-42.80	5580	20241111	18.10	11520	-42.80	20240103	5580	18.10	20241111	11520	-42.80	20240103	5580	18.10	20241111	0.23	N	067370	500	61 억		18531	N	N	0	N	00	N
26	20241202	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	50	2	0.75	86782750	13107	83.21	6640	6830	6370	8650	4670	6660	6621.10	0.16	0	-666	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	826	17.94	2.92	12	0.11	374.00	2301.00	11520	20240103	-41.75	5580	20241111	20.25	11520	-41.75	20240103	5580	20.25	20241111	11520	-41.75	20240103	5580	20.25	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
27	20241202	150621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	80	2	1.20	74054640	11226	71.27	6640	6830	6370	8650	4670	6660	6596.71	0.16	0	-590	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	830	18.02	2.93	12	0.09	374.00	2301.00	11520	20240103	-41.49	5580	20241111	20.79	11520	-41.49	20240103	5580	20.79	20241111	11520	-41.49	20240103	5580	20.79	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
28	20241202	140611	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-250	5	-3.75	17493060	2704	17.17	6640	6640	6370	8650	4670	6660	6469.33	0.16	0	55	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	789	17.14	2.79	12	0.02	374.00	2301.00	11520	20240103	-44.36	5580	20241111	14.87	11520	-44.36	20240103	5580	14.87	20241111	11520	-44.36	20240103	5580	14.87	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
29	20241202	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-110	5	-1.65	13297970	2060	13.08	6640	6640	6370	8650	4670	6660	6455.33	0.16	0	57	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	807	17.51	2.85	12	0.02	374.00	2301.00	11520	20240103	-43.14	5580	20241111	17.38	11520	-43.14	20240103	5580	17.38	20241111	11520	-43.14	20240103	5580	17.38	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
30	20241202	120615	57	100.00	KOSDAQ		제약	N	N	N	N		N	6430	-230	5	-3.45	8373230	1297	8.23	6640	6640	6370	8650	4670	6660	6455.84	0.16	0	59	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	792	17.19	2.79	12	0.01	374.00	2301.00	11520	20240103	-44.18	5580	20241111	15.23	11520	-44.18	20240103	5580	15.23	20241111	11520	-44.18	20240103	5580	15.23	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
31	20241202	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-200	5	-3.00	6635280	1028	6.53	6640	6640	6370	8650	4670	6660	6454.55	0.16	0	59	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	795	17.27	2.81	12	0.01	374.00	2301.00	11520	20240103	-43.92	5580	20241111	15.77	11520	-43.92	20240103	5580	15.77	20241111	11520	-43.92	20240103	5580	15.77	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
32	20241202	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-100	5	-1.50	2152610	329	2.09	6640	6640	6510	8650	4670	6660	6542.89	0.16	0	12	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	808	17.54	2.85	12	0.00	374.00	2301.00	11520	20240103	-43.06	5580	20241111	17.56	11520	-43.06	20240103	5580	17.56	20241111	11520	-43.06	20240103	5580	17.56	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N
33	20241202	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-100	5	-1.50	859830	131	0.83	6640	6640	6550	8650	4670	6660	6563.59	0.16	0	15	6986	6822	6596	6432	6206	6905	6515	62	1990	500	4660	10	1	12313555	808	17.54	2.85	12	0.00	374.00	2301.00	11520	20240103	-43.06	5580	20241111	17.56	11520	-43.06	20240103	5580	17.56	20241111	11520	-43.06	20240103	5580	17.56	20241111	0.23	N	067370	500	61 억		19209	N	N	0	N	00	N