KissMeData/234690/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	160926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9590	10	2	0.10	806080300	84725	32.13	9450	9660	9380	12450	6710	9580	9514.08	2.33	0	-2999	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1702	25.24	1.70	12	0.48	380.00	5655.00	13870	20240920	-30.86	6220	20231201	54.18	13870	-30.86	20240920	7100	35.07	20240805	13870	-30.86	20240920	6300	52.22	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
3	20241205	150933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9440	-140	5	-1.46	776113470	81586	30.94	9450	9660	9380	12450	6710	9580	9512.83	2.33	0	-2322	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1676	24.84	1.67	12	0.46	380.00	5655.00	13870	20240920	-31.94	6220	20231201	51.77	13870	-31.94	20240920	7100	32.96	20240805	13870	-31.94	20240920	6300	49.84	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
4	20241205	140918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9600	20	2	0.21	614564850	64614	24.51	9450	9660	9380	12450	6710	9580	9511.33	2.33	0	-2136	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1704	25.26	1.70	12	0.36	380.00	5655.00	13870	20240920	-30.79	6220	20231201	54.34	13870	-30.79	20240920	7100	35.21	20240805	13870	-30.79	20240920	6300	52.38	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
5	20241205	130928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9570	-10	5	-0.10	529224580	55672	21.11	9450	9660	9380	12450	6710	9580	9506.12	2.33	0	-2511	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1699	25.18	1.69	12	0.31	380.00	5655.00	13870	20240920	-31.00	6220	20231201	53.86	13870	-31.00	20240920	7100	34.79	20240805	13870	-31.00	20240920	6300	51.90	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
6	20241205	120928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9520	-60	5	-0.63	440222550	46329	17.57	9450	9660	9380	12450	6710	9580	9502.09	2.33	0	-899	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1690	25.05	1.68	12	0.26	380.00	5655.00	13870	20240920	-31.36	6220	20231201	53.05	13870	-31.36	20240920	7100	34.08	20240805	13870	-31.36	20240920	6300	51.11	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
7	20241205	110927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9510	-70	5	-0.73	379653870	39965	15.16	9450	9660	9380	12450	6710	9580	9499.66	2.33	0	-454	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1688	25.03	1.68	12	0.23	380.00	5655.00	13870	20240920	-31.43	6220	20231201	52.89	13870	-31.43	20240920	7100	33.94	20240805	13870	-31.43	20240920	6300	50.95	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
8	20241205	100924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9510	-70	5	-0.73	264881420	27889	10.58	9450	9660	9380	12450	6710	9580	9497.70	2.33	0	4813	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1688	25.03	1.68	12	0.16	380.00	5655.00	13870	20240920	-31.43	6220	20231201	52.89	13870	-31.43	20240920	7100	33.94	20240805	13870	-31.43	20240920	6300	50.95	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
9	20241205	090932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9410	-170	5	-1.77	77807800	8181	3.10	9450	9660	9380	12450	6710	9580	9510.79	2.33	0	-824	10340	9960	9620	9240	8900	10150	9430	89	2870	500	5930	10	1	17752276	1670	24.76	1.66	12	0.05	380.00	5655.00	13870	20240920	-32.16	6220	20231201	51.29	13870	-32.16	20240920	7100	32.54	20240805	13870	-32.16	20240920	6300	49.37	20231205	4.23	N	234690	500	88 억		414268	N	N	61	N	00	N
10	20241204	160912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9580	190	2	2.02	2555876190	263086	218.96	9280	10000	9280	12200	6580	9390	9715.45	2.58	0	-45734	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1701	25.21	1.69	12	1.48	380.00	5655.00	13870	20240920	-30.93	6220	20231201	54.02	13870	-30.93	20240920	7100	34.93	20240805	13870	-30.93	20240920	6290	52.31	20231204	4.12	N	234690	500	88 억		458600	N	N	61	N	00	N
11	20241204	150911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9630	240	2	2.56	2513348570	258650	215.27	9280	10000	9280	12200	6580	9390	9717.65	2.58	0	-45303	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1710	25.34	1.70	12	1.46	380.00	5655.00	13870	20240920	-30.57	6220	20231201	54.82	13870	-30.57	20240920	7100	35.63	20240805	13870	-30.57	20240920	6290	53.10	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
12	20241204	140914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9710	320	2	3.41	2296806070	236170	196.56	9280	10000	9280	12200	6580	9390	9725.75	2.58	0	-43838	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1724	25.55	1.72	12	1.33	380.00	5655.00	13870	20240920	-29.99	6220	20231201	56.11	13870	-29.99	20240920	7100	36.76	20240805	13870	-29.99	20240920	6290	54.37	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
13	20241204	130905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9870	480	2	5.11	2117308880	217864	181.32	9280	10000	9280	12200	6580	9390	9719.05	2.58	0	-33295	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1752	25.97	1.75	12	1.23	380.00	5655.00	13870	20240920	-28.84	6220	20231201	58.68	13870	-28.84	20240920	7100	39.01	20240805	13870	-28.84	20240920	6290	56.92	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
14	20241204	120901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9820	430	2	4.58	1970656910	202911	168.88	9280	10000	9280	12200	6580	9390	9712.52	2.58	0	-28660	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1743	25.84	1.74	12	1.14	380.00	5655.00	13870	20240920	-29.20	6220	20231201	57.88	13870	-29.20	20240920	7100	38.31	20240805	13870	-29.20	20240920	6290	56.12	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
15	20241204	110854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9760	370	2	3.94	1706199550	175980	146.46	9280	10000	9280	12200	6580	9390	9696.06	2.58	0	-17344	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1733	25.68	1.73	12	0.99	380.00	5655.00	13870	20240920	-29.63	6220	20231201	56.91	13870	-29.63	20240920	7100	37.46	20240805	13870	-29.63	20240920	6290	55.17	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
16	20241204	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9730	340	2	3.62	1459471670	150571	125.32	9280	10000	9280	12200	6580	9390	9693.66	2.58	0	-12254	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1727	25.61	1.72	12	0.85	380.00	5655.00	13870	20240920	-29.85	6220	20231201	56.43	13870	-29.85	20240920	7100	37.04	20240805	13870	-29.85	20240920	6290	54.69	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
17	20241204	090918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9860	470	2	5.01	493466850	51435	42.81	9280	9880	9280	12200	6580	9390	9595.48	2.58	0	8184	9876	9632	9166	8922	8456	9755	9045	89	2810	500	5820	10	1	17752276	1750	25.95	1.74	12	0.29	380.00	5655.00	13870	20240920	-28.91	6220	20231201	58.52	13870	-28.91	20240920	7100	38.87	20240805	13870	-28.91	20240920	6290	56.76	20231204	4.12	N	234690	500	88 억		458600	N	N	1289	N	00	N
18	20241203	160950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9390	590	2	6.70	1044908080	112925	192.42	8700	9410	8700	11440	6160	8800	9253.11	2.32	0	43779	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1667	24.71	1.66	12	0.64	380.00	5655.00	13870	20240920	-32.30	6220	20231201	50.96	13870	-32.30	20240920	7100	32.25	20240805	13870	-32.30	20240920	6290	49.28	20231204	4.06	N	234690	500	88 억		411948	N	N	1289	N	00	N
19	20241203	151027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9340	540	2	6.14	1025469490	110854	188.89	8700	9410	8700	11440	6160	8800	9250.63	2.32	0	43280	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1658	24.58	1.65	12	0.62	380.00	5655.00	13870	20240920	-32.66	6220	20231201	50.16	13870	-32.66	20240920	7100	31.55	20240805	13870	-32.66	20240920	6290	48.49	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
20	20241203	141007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9350	550	2	6.25	819587850	88876	151.44	8700	9400	8700	11440	6160	8800	9221.70	2.32	0	29498	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1660	24.61	1.65	12	0.50	380.00	5655.00	13870	20240920	-32.59	6220	20231201	50.32	13870	-32.59	20240920	7100	31.69	20240805	13870	-32.59	20240920	6290	48.65	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
21	20241203	131009	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9370	570	2	6.48	771233380	83702	142.62	8700	9400	8700	11440	6160	8800	9214.04	2.32	0	27554	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1663	24.66	1.66	12	0.47	380.00	5655.00	13870	20240920	-32.44	6220	20231201	50.64	13870	-32.44	20240920	7100	31.97	20240805	13870	-32.44	20240920	6290	48.97	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
22	20241203	121021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9350	550	2	6.25	604510060	65925	112.33	8700	9360	8700	11440	6160	8800	9169.66	2.32	0	23493	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1660	24.61	1.65	12	0.37	380.00	5655.00	13870	20240920	-32.59	6220	20231201	50.32	13870	-32.59	20240920	7100	31.69	20240805	13870	-32.59	20240920	6290	48.65	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
23	20241203	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9260	460	2	5.23	434444310	47601	81.11	8700	9300	8700	11440	6160	8800	9126.79	2.32	0	10611	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1644	24.37	1.64	12	0.27	380.00	5655.00	13870	20240920	-33.24	6220	20231201	48.87	13870	-33.24	20240920	7100	30.42	20240805	13870	-33.24	20240920	6290	47.22	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
24	20241203	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9150	350	2	3.98	339837750	37357	63.65	8700	9240	8700	11440	6160	8800	9097.03	2.32	0	9589	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1624	24.08	1.62	12	0.21	380.00	5655.00	13870	20240920	-34.03	6220	20231201	47.11	13870	-34.03	20240920	7100	28.87	20240805	13870	-34.03	20240920	6290	45.47	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
25	20241203	090939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9030	230	2	2.61	63897470	7160	12.20	8700	9060	8700	11440	6160	8800	8924.23	2.32	0	2445	9193	8996	8853	8656	8513	8925	8585	89	2640	500	5450	10	1	17752276	1603	23.76	1.60	12	0.04	380.00	5655.00	13870	20240920	-34.90	6220	20231201	45.18	13870	-34.90	20240920	7100	27.18	20240805	13870	-34.90	20240920	6290	43.56	20231204	4.06	N	234690	500	88 억		411948	N	N	12	N	00	N
26	20241202	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	-180	5	-2.00	514307210	58306	113.69	8980	9050	8710	11670	6290	8980	8825.26	2.31	0	1259	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.33	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억		410688	N	N	12	N	00	N
27	20241202	151036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8810	-170	5	-1.89	409927730	46444	90.56	8980	9050	8710	11670	6290	8980	8826.28	2.31	0	2025	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1564	23.18	1.56	12	0.26	380.00	5655.00	13870	20240920	-36.48	6220	20231201	41.64	13870	-36.48	20240920	7100	24.08	20240805	13870	-36.48	20240920	6290	40.06	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
28	20241202	140959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8820	-160	5	-1.78	385063300	43619	85.05	8980	9050	8710	11670	6290	8980	8827.88	2.31	0	2231	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1566	23.21	1.56	12	0.25	380.00	5655.00	13870	20240920	-36.41	6220	20231201	41.80	13870	-36.41	20240920	7100	24.23	20240805	13870	-36.41	20240920	6290	40.22	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
29	20241202	130936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	-180	5	-2.00	375650580	42552	82.97	8980	9050	8710	11670	6290	8980	8828.04	2.31	0	1421	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.24	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
30	20241202	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8800	-180	5	-2.00	302368940	34229	66.74	8980	9050	8710	11670	6290	8980	8833.71	2.31	0	2631	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1562	23.16	1.56	12	0.19	380.00	5655.00	13870	20240920	-36.55	6220	20231201	41.48	13870	-36.55	20240920	7100	23.94	20240805	13870	-36.55	20240920	6290	39.90	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
31	20241202	110904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8840	-140	5	-1.56	277005220	31354	61.14	8980	9050	8710	11670	6290	8980	8834.76	2.31	0	2106	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1569	23.26	1.56	12	0.18	380.00	5655.00	13870	20240920	-36.27	6220	20231201	42.12	13870	-36.27	20240920	7100	24.51	20240805	13870	-36.27	20240920	6290	40.54	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
32	20241202	100917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8850	-130	5	-1.45	168930110	19079	37.20	8980	9050	8720	11670	6290	8980	8854.24	2.31	0	-2522	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1571	23.29	1.56	12	0.11	380.00	5655.00	13870	20240920	-36.19	6220	20231201	42.28	13870	-36.19	20240920	7100	24.65	20240805	13870	-36.19	20240920	6290	40.70	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N
33	20241202	090912	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	9000	20	2	0.22	6634590	738	1.44	8980	9030	8980	11670	6290	8980	8989.96	2.31	0	216	9453	9216	9053	8816	8653	9135	8735	89	2690	500	5560	10	1	17752276	1598	23.68	1.59	12	0.00	380.00	5655.00	13870	20240920	-35.11	6220	20231201	44.69	13870	-35.11	20240920	7100	26.76	20240805	13870	-35.11	20240920	6290	43.08	20231204	4.05	N	234690	500	88 억		410688	N	N	29	N	00	N