KissMeData/142280/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	160805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3440	-35	5	-1.01	248956570	71675	65.91	3480	3560	3440	4515	2435	3475	3473.48	1.43	0	-5895	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	748	40.47	2.08	12	0.33	85.00	1653.00	6950	20240819	-50.50	3440	20241205	0.00	6950	-50.50	20240819	3440	0.00	20241205	6950	-50.50	20240819	3440	0.00	20241205	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
3	20241205	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3460	-15	5	-0.43	240117310	69109	63.55	3480	3560	3440	4515	2435	3475	3474.47	1.43	0	-6218	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	752	40.71	2.09	12	0.32	85.00	1653.00	6950	20240819	-50.22	3440	20241205	0.58	6950	-50.22	20240819	3440	0.58	20241205	6950	-50.22	20240819	3440	0.58	20241205	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
4	20241205	140757	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-10	5	-0.29	178319810	51212	47.09	3480	3560	3460	4515	2435	3475	3481.99	1.43	0	-2619	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	753	40.76	2.10	12	0.24	85.00	1653.00	6950	20240819	-50.14	3440	20241204	0.73	6950	-50.14	20240819	3440	0.73	20241204	6950	-50.14	20240819	3440	0.73	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
5	20241205	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	148089430	42492	39.07	3480	3560	3465	4515	2435	3475	3485.11	1.43	0	-3365	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	756	40.88	2.10	12	0.20	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
6	20241205	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	3475	0	3	0.00	125178805	35920	33.03	3480	3560	3465	4515	2435	3475	3484.93	1.43	0	-4248	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	756	40.88	2.10	12	0.17	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
7	20241205	110806	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	-5	5	-0.14	115413070	33121	30.46	3480	3560	3465	4515	2435	3475	3484.59	1.43	0	-4042	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	754	40.82	2.10	12	0.15	85.00	1653.00	6950	20240819	-50.07	3440	20241204	0.87	6950	-50.07	20240819	3440	0.87	20241204	6950	-50.07	20240819	3440	0.87	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
8	20241205	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	30	2	0.86	71810555	20564	18.91	3480	3560	3470	4515	2435	3475	3492.05	1.43	0	-6316	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	762	41.24	2.12	12	0.09	85.00	1653.00	6950	20240819	-49.57	3440	20241204	1.89	6950	-49.57	20240819	3440	1.89	20241204	6950	-49.57	20240819	3440	1.89	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
9	20241205	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	25	2	0.72	13071240	3717	3.42	3480	3560	3480	4515	2435	3475	3516.61	1.43	0	-2215	3585	3530	3485	3430	3385	3557	3457	109	1040	500	2150	5	1	21741926	761	41.18	2.12	12	0.02	85.00	1653.00	6950	20240819	-49.64	3440	20241204	1.74	6950	-49.64	20240819	3440	1.74	20241204	6950	-49.64	20240819	3440	1.74	20241204	0.90	N	142280	500	108 억		310723	N	N	0	N	00	N
10	20241204	160753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	378407130	108744	186.46	3450	3540	3440	4665	2515	3590	3479.82	1.47	0	-9812	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.50	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
11	20241204	150753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	349694330	100495	172.32	3450	3540	3440	4665	2515	3590	3479.72	1.47	0	-10442	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.46	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
12	20241204	140754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3465	-125	5	-3.48	325387930	93493	160.31	3450	3540	3440	4665	2515	3590	3480.35	1.47	0	-11060	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	753	40.76	2.10	12	0.43	85.00	1653.00	6950	20240819	-50.14	3440	20241204	0.73	6950	-50.14	20240819	3440	0.73	20241204	6950	-50.14	20240819	3440	0.73	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
13	20241204	130751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3480	-110	5	-3.06	300885305	86429	148.20	3450	3540	3440	4665	2515	3590	3481.30	1.47	0	-8966	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	757	40.94	2.11	12	0.40	85.00	1653.00	6950	20240819	-49.93	3440	20241204	1.16	6950	-49.93	20240819	3440	1.16	20241204	6950	-49.93	20240819	3440	1.16	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
14	20241204	120747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	289376815	83113	142.51	3450	3540	3440	4665	2515	3590	3481.73	1.47	0	-9019	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.38	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
15	20241204	110737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3475	-115	5	-3.20	249993270	71761	123.05	3450	3540	3440	4665	2515	3590	3483.69	1.47	0	-9970	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	756	40.88	2.10	12	0.33	85.00	1653.00	6950	20240819	-50.00	3440	20241204	1.02	6950	-50.00	20240819	3440	1.02	20241204	6950	-50.00	20240819	3440	1.02	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
16	20241204	100742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-95	5	-2.65	217828890	62502	107.17	3450	3540	3440	4665	2515	3590	3485.15	1.47	0	-4773	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	760	41.12	2.11	12	0.29	85.00	1653.00	6950	20240819	-49.71	3440	20241204	1.60	6950	-49.71	20240819	3440	1.60	20241204	6950	-49.71	20240819	3440	1.60	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
17	20241204	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3535	-55	5	-1.53	100141625	28861	49.49	3450	3535	3440	4665	2515	3590	3469.79	1.47	0	8709	3653	3621	3568	3536	3483	3637	3552	109	1075	500	2220	5	1	21741926	769	41.59	2.14	12	0.13	85.00	1653.00	6950	20240819	-49.14	3440	20241204	2.76	6950	-49.14	20240819	3440	2.76	20241204	6950	-49.14	20240819	3440	2.76	20241204	0.94	N	142280	500	108 억		320146	N	N	0	N	00	N
18	20241203	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	95	2	2.72	207518005	58171	40.83	3515	3600	3515	4540	2450	3495	3567.38	1.35	0	27717	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	781	42.24	2.17	12	0.27	85.00	1653.00	6950	20240819	-48.35	3490	20241202	2.87	6950	-48.35	20240819	3490	2.87	20241202	6950	-48.35	20240819	3490	2.87	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
19	20241203	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	199198925	55845	39.20	3515	3600	3515	4540	2450	3495	3567.00	1.35	0	26817	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.26	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
20	20241203	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	162236685	45519	31.95	3515	3600	3515	4540	2450	3495	3564.15	1.35	0	20291	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.21	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
21	20241203	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	75	2	2.15	149440390	41950	29.45	3515	3595	3515	4540	2450	3495	3562.35	1.35	0	21077	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	776	42.00	2.16	12	0.19	85.00	1653.00	6950	20240819	-48.63	3490	20241202	2.29	6950	-48.63	20240819	3490	2.29	20241202	6950	-48.63	20240819	3490	2.29	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
22	20241203	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3565	70	2	2.00	107267075	30170	21.18	3515	3575	3515	4540	2450	3495	3555.42	1.35	0	13168	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	775	41.94	2.16	12	0.14	85.00	1653.00	6950	20240819	-48.71	3490	20241202	2.15	6950	-48.71	20240819	3490	2.15	20241202	6950	-48.71	20240819	3490	2.15	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
23	20241203	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	74880155	21077	14.79	3515	3575	3515	4540	2450	3495	3552.70	1.35	0	8545	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	772	41.76	2.15	12	0.10	85.00	1653.00	6950	20240819	-48.92	3490	20241202	1.72	6950	-48.92	20240819	3490	1.72	20241202	6950	-48.92	20240819	3490	1.72	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
24	20241203	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	50	2	1.43	56103550	15806	11.09	3515	3575	3515	4540	2450	3495	3549.51	1.35	0	6181	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	771	41.71	2.14	12	0.07	85.00	1653.00	6950	20240819	-48.99	3490	20241202	1.58	6950	-48.99	20240819	3490	1.58	20241202	6950	-48.99	20240819	3490	1.58	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
25	20241203	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	3550	55	2	1.57	12871275	3641	2.56	3515	3550	3515	4540	2450	3495	3535.09	1.35	0	2687	3771	3632	3561	3422	3351	3597	3387	109	1045	500	2160	5	1	21741926	772	41.76	2.15	12	0.02	85.00	1653.00	6950	20240819	-48.92	3490	20241202	1.72	6950	-48.92	20240819	3490	1.72	20241202	6950	-48.92	20240819	3490	1.72	20241202	0.96	N	142280	500	108 억		292903	N	N	0	N	00	N
26	20241202	160803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3495	-165	5	-4.51	507537915	142467	213.61	3670	3700	3490	4755	2565	3660	3562.62	1.44	0	-21235	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	760	41.12	2.11	12	0.66	85.00	1653.00	6950	20240819	-49.71	3490	20241202	0.14	6950	-49.71	20240819	3490	0.14	20241202	6950	-49.71	20240819	3490	0.14	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
27	20241202	150906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3530	-130	5	-3.55	391691475	109403	164.03	3670	3700	3525	4755	2565	3660	3580.26	1.44	0	-24236	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	767	41.53	2.14	12	0.50	85.00	1653.00	6950	20240819	-49.21	3525	20241202	0.14	6950	-49.21	20240819	3525	0.14	20241202	6950	-49.21	20240819	3525	0.14	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
28	20241202	140822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-100	5	-2.73	343355320	95755	143.57	3670	3700	3530	4755	2565	3660	3585.77	1.44	0	-20081	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	774	41.88	2.15	12	0.44	85.00	1653.00	6950	20240819	-48.78	3530	20241202	0.85	6950	-48.78	20240819	3530	0.85	20241202	6950	-48.78	20240819	3530	0.85	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
29	20241202	130816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3560	-100	5	-2.73	312556890	87097	130.59	3670	3700	3530	4755	2565	3660	3588.61	1.44	0	-22376	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	774	41.88	2.15	12	0.40	85.00	1653.00	6950	20240819	-48.78	3530	20241202	0.85	6950	-48.78	20240819	3530	0.85	20241202	6950	-48.78	20240819	3530	0.85	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
30	20241202	120833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3555	-105	5	-2.87	223694775	62069	93.06	3670	3700	3555	4755	2565	3660	3603.97	1.44	0	-26419	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	773	41.82	2.15	12	0.29	85.00	1653.00	6950	20240819	-48.85	3555	20241202	0.00	6950	-48.85	20240819	3555	0.00	20241202	6950	-48.85	20240819	3555	0.00	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
31	20241202	110748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3590	-70	5	-1.91	202877580	56238	84.32	3670	3700	3555	4755	2565	3660	3607.48	1.44	0	-24813	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	781	42.24	2.17	12	0.26	85.00	1653.00	6950	20240819	-48.35	3555	20241202	0.98	6950	-48.35	20240819	3555	0.98	20241202	6950	-48.35	20240819	3555	0.98	20241202	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
32	20241202	100755	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-70	5	-1.91	145160240	40132	60.17	3670	3700	3585	4755	2565	3660	3617.07	1.44	0	-16421	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	781	42.24	2.17	12	0.18	85.00	1653.00	6950	20240819	-48.35	3565	20241115	0.70	6950	-48.35	20240819	3565	0.70	20241115	6950	-48.35	20240819	3565	0.70	20241115	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N
33	20241202	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	15	2	0.41	7993935	2176	3.26	3670	3700	3670	4755	2565	3660	3673.68	1.44	0	457	3800	3730	3695	3625	3590	3712	3607	109	1095	500	2260	5	1	21741926	799	43.24	2.22	12	0.01	85.00	1653.00	6950	20240819	-47.12	3565	20241115	3.09	6950	-47.12	20240819	3565	3.09	20241115	6950	-47.12	20240819	3565	3.09	20241115	0.98	N	142280	500	108 억		314138	N	N	0	N	00	N