KissMeData/033270/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	20241203	160415	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	19000	320	2	1.71	499217710	26380	119.89	18550	19060	18550	24250	13080	18680	18924.06	6.78	0	2729	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3103	6.40	0.76	12	0.16	2971.00	24983.00	28900	20240103	-34.26	18180	20241115	4.51	28900	-34.26	20240103	18180	4.51	20241115	28900	-34.26	20240103	18180	4.51	20241115	1.47	N	033270	500	81 억		1108000	N	N	89	N	00	N
3	20241203	150423	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18960	280	2	1.50	476772360	25197	114.52	18550	19060	18550	24250	13080	18680	18921.79	6.78	0	3340	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3097	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.39	18180	20241115	4.29	28900	-34.39	20240103	18180	4.29	20241115	28900	-34.39	20240103	18180	4.29	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
4	20241203	140413	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	458021910	24209	110.03	18550	19060	18550	24250	13080	18680	18919.49	6.78	0	3398	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.15	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
5	20241203	130411	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18950	270	2	1.45	344303350	18213	82.78	18550	19050	18550	24250	13080	18680	18904.26	6.78	0	1725	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3095	6.38	0.76	12	0.11	2971.00	24983.00	28900	20240103	-34.43	18180	20241115	4.24	28900	-34.43	20240103	18180	4.24	20241115	28900	-34.43	20240103	18180	4.24	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
6	20241203	120426	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	230	2	1.23	276908630	14663	66.64	18550	19050	18550	24250	13080	18680	18884.86	6.78	0	1359	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3089	6.36	0.76	12	0.09	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
7	20241203	110412	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18850	170	2	0.91	152662870	8089	36.76	18550	19050	18550	24250	13080	18680	18872.90	6.78	0	692	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3079	6.34	0.75	12	0.05	2971.00	24983.00	28900	20240103	-34.78	18180	20241115	3.69	28900	-34.78	20240103	18180	3.69	20241115	28900	-34.78	20240103	18180	3.69	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
8	20241203	100403	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18920	240	2	1.28	89607170	4750	21.59	18550	19050	18550	24250	13080	18680	18864.67	6.78	0	511	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3090	6.37	0.76	12	0.03	2971.00	24983.00	28900	20240103	-34.53	18180	20241115	4.07	28900	-34.53	20240103	18180	4.07	20241115	28900	-34.53	20240103	18180	4.07	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
9	20241203	090404	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18590	-90	5	-0.48	4509670	243	1.10	18550	18590	18550	24250	13080	18680	18558.31	6.78	0	-26	19233	18956	18683	18406	18133	18820	18270	82	5570	500	14190	10	1	16333822	3036	6.26	0.74	12	0.00	2971.00	24983.00	28900	20240103	-35.67	18180	20241115	2.26	28900	-35.67	20240103	18180	2.26	20241115	28900	-35.67	20240103	18180	2.26	20241115	1.47	N	033270	500	81 억		1108000	N	N	21	N	00	N
10	20241202	160352	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18680	-150	5	-0.80	409349280	21951	160.19	18800	18960	18410	24450	13190	18830	18648.32	6.81	0	-5966	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3051	6.29	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.36	18180	20241115	2.75	28900	-35.36	20240103	18180	2.75	20241115	28900	-35.36	20240103	18180	2.75	20241115	1.47	N	033270	500	81 억		1112803	N	N	21	N	00	N
11	20241202	150416	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18710	-120	5	-0.64	393838570	21120	154.13	18800	18960	18410	24450	13190	18830	18647.66	6.81	0	-5673	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3056	6.30	0.75	12	0.13	2971.00	24983.00	28900	20240103	-35.26	18180	20241115	2.92	28900	-35.26	20240103	18180	2.92	20241115	28900	-35.26	20240103	18180	2.92	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
12	20241202	140402	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18610	-220	5	-1.17	354494750	19010	138.73	18800	18960	18410	24450	13190	18830	18647.80	6.81	0	-5216	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3040	6.26	0.74	12	0.12	2971.00	24983.00	28900	20240103	-35.61	18180	20241115	2.37	28900	-35.61	20240103	18180	2.37	20241115	28900	-35.61	20240103	18180	2.37	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
13	20241202	130406	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18450	-380	5	-2.02	326198270	17488	127.62	18800	18960	18410	24450	13190	18830	18652.69	6.81	0	-4912	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3014	6.21	0.74	12	0.11	2971.00	24983.00	28900	20240103	-36.16	18180	20241115	1.49	28900	-36.16	20240103	18180	1.49	20241115	28900	-36.16	20240103	18180	1.49	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
14	20241202	120418	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18670	-160	5	-0.85	207600890	11101	81.01	18800	18960	18640	24450	13190	18830	18701.10	6.81	0	-2155	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3050	6.28	0.75	12	0.07	2971.00	24983.00	28900	20240103	-35.40	18180	20241115	2.70	28900	-35.40	20240103	18180	2.70	20241115	28900	-35.40	20240103	18180	2.70	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
15	20241202	110356	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18650	-180	5	-0.96	197561750	10563	77.09	18800	18960	18640	24450	13190	18830	18703.19	6.81	0	-1857	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3046	6.28	0.75	12	0.06	2971.00	24983.00	28900	20240103	-35.47	18180	20241115	2.59	28900	-35.47	20240103	18180	2.59	20241115	28900	-35.47	20240103	18180	2.59	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
16	20241202	100353	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18730	-100	5	-0.53	101519290	5420	39.55	18800	18960	18650	24450	13190	18830	18730.50	6.81	0	-1589	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3059	6.30	0.75	12	0.03	2971.00	24983.00	28900	20240103	-35.19	18180	20241115	3.03	28900	-35.19	20240103	18180	3.03	20241115	28900	-35.19	20240103	18180	3.03	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N
17	20241202	090354	55	40.00	KOSPI		의약품	N	N	N	Y	40	N	18910	80	2	0.42	2089800	111	0.81	18800	18960	18800	24450	13190	18830	18827.03	6.81	0	-17	19343	19086	18943	18686	18543	19015	18615	82	5620	500	14310	10	1	16333822	3089	6.36	0.76	12	0.00	2971.00	24983.00	28900	20240103	-34.57	18180	20241115	4.02	28900	-34.57	20240103	18180	4.02	20241115	28900	-34.57	20240103	18180	4.02	20241115	1.47	N	033270	500	81 억		1112803	N	N	47	N	00	N