KissMeData/450330/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	161209	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-150	5	-1.88	167619420	21259	42.82	8000	8080	7780	10380	5600	7990	7884.81	1.89	0	-5192	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	614	25.87	3.09	12	0.27	303.00	2537.00	29550	20240703	-73.47	7540	20241115	3.98	29550	-73.47	20240703	7540	3.98	20241115	29550	-73.47	20240703	7540	3.98	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
3	20241205	151218	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-170	5	-2.13	157106710	19915	40.11	8000	8080	7780	10380	5600	7990	7888.86	1.89	0	-5064	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	613	25.81	3.08	12	0.25	303.00	2537.00	29550	20240703	-73.54	7540	20241115	3.71	29550	-73.54	20240703	7540	3.71	20241115	29550	-73.54	20240703	7540	3.71	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
4	20241205	141201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-140	5	-1.75	121878340	15415	31.05	8000	8080	7780	10380	5600	7990	7906.48	1.89	0	-4760	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	615	25.91	3.09	12	0.20	303.00	2537.00	29550	20240703	-73.43	7540	20241115	4.11	29550	-73.43	20240703	7540	4.11	20241115	29550	-73.43	20240703	7540	4.11	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
5	20241205	131212	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-90	5	-1.13	102867690	12998	26.18	8000	8080	7780	10380	5600	7990	7914.12	1.89	0	-4001	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	619	26.07	3.11	12	0.17	303.00	2537.00	29550	20240703	-73.27	7540	20241115	4.77	29550	-73.27	20240703	7540	4.77	20241115	29550	-73.27	20240703	7540	4.77	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
6	20241205	121211	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	0	3	0.00	84081720	10621	21.39	8000	8080	7780	10380	5600	7990	7916.55	1.89	0	-3789	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	626	26.37	3.15	12	0.14	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
7	20241205	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-80	5	-1.00	77665350	9817	19.77	8000	8080	7780	10380	5600	7990	7911.31	1.89	0	-3481	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	620	26.11	3.12	12	0.13	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
8	20241205	101209	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-40	5	-0.50	55988240	7074	14.25	8000	8080	7780	10380	5600	7990	7914.65	1.89	0	-4889	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	623	26.24	3.13	12	0.09	303.00	2537.00	29550	20240703	-73.10	7540	20241115	5.44	29550	-73.10	20240703	7540	5.44	20241115	29550	-73.10	20240703	7540	5.44	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
9	20241205	091216	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-20	5	-0.25	16917400	2112	4.25	8000	8080	7960	10380	5600	7990	8010.13	1.89	0	-1468	8523	8256	8063	7796	7603	8160	7700	39	2390	500	5590	10	1	7836009	625	26.30	3.14	12	0.03	303.00	2537.00	29550	20240703	-73.03	7540	20241115	5.70	29550	-73.03	20240703	7540	5.70	20241115	29550	-73.03	20240703	7540	5.70	20241115	0.76	N	450330	500	39 억		148030	N	N	0	N	00	N
10	20241204	161149	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-390	5	-4.65	397197830	49646	60.70	8070	8330	7870	10890	5870	8380	8000.60	2.04	0	-12528	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	626	26.37	3.15	12	0.63	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
11	20241204	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-440	5	-5.25	388779860	48591	59.41	8070	8330	7870	10890	5870	8380	8001.07	2.04	0	-12288	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	622	26.20	3.13	12	0.62	303.00	2537.00	29550	20240703	-73.13	7540	20241115	5.31	29550	-73.13	20240703	7540	5.31	20241115	29550	-73.13	20240703	7540	5.31	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
12	20241204	141153	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-470	5	-5.61	320754160	39993	48.90	8070	8330	7900	10890	5870	8380	8020.26	2.04	0	-7904	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	620	26.11	3.12	12	0.51	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
13	20241204	131146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-380	5	-4.53	259199010	32244	39.42	8070	8330	7900	10890	5870	8380	8038.67	2.04	0	-8179	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	627	26.40	3.15	12	0.41	303.00	2537.00	29550	20240703	-72.93	7540	20241115	6.10	29550	-72.93	20240703	7540	6.10	20241115	29550	-72.93	20240703	7540	6.10	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
14	20241204	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-390	5	-4.65	247514850	30785	37.64	8070	8330	7900	10890	5870	8380	8040.11	2.04	0	-8229	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	626	26.37	3.15	12	0.39	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
15	20241204	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-420	5	-5.01	228560960	28402	34.72	8070	8330	7900	10890	5870	8380	8047.35	2.04	0	-6669	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	624	26.27	3.14	12	0.36	303.00	2537.00	29550	20240703	-73.06	7540	20241115	5.57	29550	-73.06	20240703	7540	5.57	20241115	29550	-73.06	20240703	7540	5.57	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
16	20241204	101129	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-320	5	-3.82	161704030	20017	24.47	8070	8330	7980	10890	5870	8380	8078.33	2.04	0	-2521	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	632	26.60	3.18	12	0.26	303.00	2537.00	29550	20240703	-72.72	7540	20241115	6.90	29550	-72.72	20240703	7540	6.90	20241115	29550	-72.72	20240703	7540	6.90	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
17	20241204	091153	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-160	5	-1.91	48287630	5952	7.28	8070	8330	8070	10890	5870	8380	8112.84	2.04	0	2105	9153	8766	8243	7856	7333	8960	8050	39	2510	500	5860	10	1	7836009	644	27.13	3.24	12	0.08	303.00	2537.00	29550	20240703	-72.18	7540	20241115	9.02	29550	-72.18	20240703	7540	9.02	20241115	29550	-72.18	20240703	7540	9.02	20241115	0.80	N	450330	500	39 억		160208	N	N	0	N	00	N
18	20241203	161236	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	600	2	7.71	676714180	81606	159.52	7720	8630	7720	10110	5450	7780	8292.07	1.62	0	34186	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	657	27.66	3.30	12	1.04	303.00	2537.00	29550	20240703	-71.64	7540	20241115	11.14	29550	-71.64	20240703	7540	11.14	20241115	29550	-71.64	20240703	7540	11.14	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
19	20241203	151331	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	590	2	7.58	653889660	78881	154.19	7720	8630	7720	10110	5450	7780	8289.57	1.62	0	33053	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	656	27.62	3.30	12	1.01	303.00	2537.00	29550	20240703	-71.68	7540	20241115	11.01	29550	-71.68	20240703	7540	11.01	20241115	29550	-71.68	20240703	7540	11.01	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
20	20241203	141302	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	460	2	5.91	272580650	33637	65.75	7720	8400	7720	10110	5450	7780	8103.60	1.62	0	13778	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	646	27.19	3.25	12	0.43	303.00	2537.00	29550	20240703	-72.12	7540	20241115	9.28	29550	-72.12	20240703	7540	9.28	20241115	29550	-72.12	20240703	7540	9.28	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
21	20241203	131300	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	480	2	6.17	217929200	27019	52.82	7720	8400	7720	10110	5450	7780	8065.78	1.62	0	12760	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	647	27.26	3.26	12	0.34	303.00	2537.00	29550	20240703	-72.05	7540	20241115	9.55	29550	-72.05	20240703	7540	9.55	20241115	29550	-72.05	20240703	7540	9.55	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
22	20241203	121324	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	210	2	2.70	111248550	13973	27.31	7720	8060	7720	10110	5450	7780	7961.68	1.62	0	5781	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	626	26.37	3.15	12	0.18	303.00	2537.00	29550	20240703	-72.96	7540	20241115	5.97	29550	-72.96	20240703	7540	5.97	20241115	29550	-72.96	20240703	7540	5.97	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
23	20241203	111251	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	150	2	1.93	79206550	9970	19.49	7720	8010	7720	10110	5450	7780	7944.49	1.62	0	4044	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	621	26.17	3.13	12	0.13	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
24	20241203	101239	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	150	2	1.93	61457660	7736	15.12	7720	8010	7720	10110	5450	7780	7944.37	1.62	0	3736	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	621	26.17	3.13	12	0.10	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
25	20241203	091227	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	220	2	2.83	20822310	2635	5.15	7720	8000	7720	10110	5450	7780	7902.20	1.62	0	1174	8560	8170	7970	7580	7380	8070	7480	39	2330	500	5440	10	1	7836009	627	26.40	3.15	12	0.03	303.00	2537.00	29550	20240703	-72.93	7540	20241115	6.10	29550	-72.93	20240703	7540	6.10	20241115	29550	-72.93	20240703	7540	6.10	20241115	0.84	N	450330	500	39 억		126742	N	N	0	N	00	N
26	20241202	161208	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-400	5	-4.89	402860490	50831	124.62	8180	8360	7770	10630	5730	8180	7925.98	1.70	0	-6747	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	610	25.68	3.07	12	0.65	303.00	2537.00	29550	20240703	-73.67	7540	20241115	3.18	29550	-73.67	20240703	7540	3.18	20241115	29550	-73.67	20240703	7540	3.18	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
27	20241202	151420	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-390	5	-4.77	386257940	48697	119.39	8180	8360	7790	10630	5730	8180	7931.86	1.70	0	-6521	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	610	25.71	3.07	12	0.62	303.00	2537.00	29550	20240703	-73.64	7540	20241115	3.32	29550	-73.64	20240703	7540	3.32	20241115	29550	-73.64	20240703	7540	3.32	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
28	20241202	141319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-270	5	-3.30	266547070	33452	82.01	8180	8360	7860	10630	5730	8180	7968.05	1.70	0	-2300	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	620	26.11	3.12	12	0.43	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
29	20241202	131226	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-250	5	-3.06	186724170	23323	57.18	8180	8360	7860	10630	5730	8180	8006.01	1.70	0	-4055	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	621	26.17	3.13	12	0.30	303.00	2537.00	29550	20240703	-73.16	7540	20241115	5.17	29550	-73.16	20240703	7540	5.17	20241115	29550	-73.16	20240703	7540	5.17	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
30	20241202	121252	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-290	5	-3.55	169982190	21202	51.98	8180	8360	7860	10630	5730	8180	8017.27	1.70	0	-3487	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	618	26.04	3.11	12	0.27	303.00	2537.00	29550	20240703	-73.30	7540	20241115	4.64	29550	-73.30	20240703	7540	4.64	20241115	29550	-73.30	20240703	7540	4.64	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
31	20241202	111149	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-270	5	-3.30	157745300	19653	48.18	8180	8360	7860	10630	5730	8180	8026.53	1.70	0	-3330	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	620	26.11	3.12	12	0.25	303.00	2537.00	29550	20240703	-73.23	7540	20241115	4.91	29550	-73.23	20240703	7540	4.91	20241115	29550	-73.23	20240703	7540	4.91	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
32	20241202	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-320	5	-3.91	132669310	16487	40.42	8180	8360	7860	10630	5730	8180	8046.90	1.70	0	-2383	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	616	25.94	3.10	12	0.21	303.00	2537.00	29550	20240703	-73.40	7540	20241115	4.24	29550	-73.40	20240703	7540	4.24	20241115	29550	-73.40	20240703	7540	4.24	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N
33	20241202	091154	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	120	2	1.47	25144590	3042	7.46	8180	8360	8180	10630	5730	8180	8265.81	1.70	0	1686	8693	8436	8263	8006	7833	8350	7920	39	2450	500	5720	10	1	7836009	650	27.39	3.27	12	0.04	303.00	2537.00	29550	20240703	-71.91	7540	20241115	10.08	29550	-71.91	20240703	7540	10.08	20241115	29550	-71.91	20240703	7540	10.08	20241115	0.84	N	450330	500	39 억		133465	N	N	0	N	00	N