KissMeData/200780/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	160908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4370	70	2	1.63	24006670	5562	34.26	4300	4380	4200	5590	3010	4300	4316.19	0.11	0	-6	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.76	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.42	4200	20241203	4.05	7460	-41.42	20240312	4200	4.05	20241203	7460	-41.42	20240312	4200	4.05	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
3	20241203	150944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	80	2	1.86	23600245	5469	33.69	4300	4380	4200	5590	3010	4300	4315.28	0.11	0	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4200	20241203	4.29	7460	-41.29	20240312	4200	4.29	20241203	7460	-41.29	20240312	4200	4.29	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
4	20241203	140926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4375	75	2	1.74	22633005	5248	32.33	4300	4375	4200	5590	3010	4300	4312.69	0.11	0	-5	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	389	14.78	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.35	4200	20241203	4.17	7460	-41.35	20240312	4200	4.17	20241203	7460	-41.35	20240312	4200	4.17	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
5	20241203	130928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4365	65	2	1.51	20543860	4770	29.38	4300	4365	4200	5590	3010	4300	4306.89	0.11	0	-26	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	388	14.75	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.49	4200	20241203	3.93	7460	-41.49	20240312	4200	3.93	20241203	7460	-41.49	20240312	4200	3.93	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
6	20241203	120940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
7	20241203	110922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	20160585	4682	28.84	4300	4355	4200	5590	3010	4300	4305.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.05	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
8	20241203	100906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	55	2	1.28	12602920	2946	18.15	4300	4355	4200	5590	3010	4300	4277.98	0.11	0	-34	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	387	14.71	0.47	12	0.03	296.00	9359.00	7460	20240312	-41.62	4200	20241203	3.69	7460	-41.62	20240312	4200	3.69	20241203	7460	-41.62	20240312	4200	3.69	20241203	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
9	20241203	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-5	5	-0.12	141835	33	0.20	4300	4300	4295	5590	3010	4300	4298.03	0.11	0	-3	4513	4406	4348	4241	4183	4377	4212	18	1290	200	3090	5	1	8892384	382	14.51	0.46	12	0.00	296.00	9359.00	7460	20240312	-42.43	4290	20241202	0.12	7460	-42.43	20240312	4290	0.12	20241202	7460	-42.43	20240312	4290	0.12	20241202	0.00	N	200780	200	17 억		9373	N	N	0	N	00	N
10	20241202	160845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-165	5	-3.70	70555230	16233	1680.43	4405	4455	4290	5800	3130	4465	4346.90	0.10	0	439	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.18	296.00	9359.00	7460	20240312	-42.36	4290	20241202	0.23	7460	-42.36	20240312	4290	0.23	20241202	7460	-42.36	20240312	4290	0.23	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
11	20241202	150951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4300	-165	5	-3.70	59565950	13677	1415.84	4405	4455	4295	5800	3130	4465	4355.19	0.10	0	1117	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	382	14.53	0.46	12	0.15	296.00	9359.00	7460	20240312	-42.36	4295	20241202	0.12	7460	-42.36	20240312	4295	0.12	20241202	7460	-42.36	20240312	4295	0.12	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
12	20241202	140907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4355	-110	5	-2.46	49756065	11400	1180.12	4405	4455	4305	5800	3130	4465	4364.57	0.10	0	1268	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	387	14.71	0.47	12	0.13	296.00	9359.00	7460	20240312	-41.62	4305	20241202	1.16	7460	-41.62	20240312	4305	1.16	20241202	7460	-41.62	20240312	4305	1.16	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
13	20241202	130855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4400	-65	5	-1.46	30367820	6926	716.98	4405	4455	4350	5800	3130	4465	4384.61	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	391	14.86	0.47	12	0.08	296.00	9359.00	7460	20240312	-41.02	4350	20241202	1.15	7460	-41.02	20240312	4350	1.15	20241202	7460	-41.02	20240312	4350	1.15	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
14	20241202	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
15	20241202	110826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4425	-40	5	-0.90	30111830	6868	710.97	4405	4455	4350	5800	3130	4465	4384.37	0.10	0	314	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	393	14.95	0.47	12	0.08	296.00	9359.00	7460	20240312	-40.68	4350	20241202	1.72	7460	-40.68	20240312	4350	1.72	20241202	7460	-40.68	20240312	4350	1.72	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
16	20241202	100837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4380	-85	5	-1.90	21782215	4982	515.73	4405	4455	4355	5800	3130	4465	4372.18	0.10	0	377	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	389	14.80	0.47	12	0.06	296.00	9359.00	7460	20240312	-41.29	4355	20241202	0.57	7460	-41.29	20240312	4355	0.57	20241202	7460	-41.29	20240312	4355	0.57	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N
17	20241202	090833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4455	-10	5	-0.22	1202655	273	28.26	4405	4455	4405	5800	3130	4465	4405.33	0.10	0	22	4531	4497	4456	4422	4381	4477	4402	18	1335	200	3210	5	1	8892384	396	15.05	0.48	12	0.00	296.00	9359.00	7460	20240312	-40.28	4405	20241202	1.14	7460	-40.28	20240312	4405	1.14	20241202	7460	-40.28	20240312	4405	1.14	20241202	0.00	N	200780	200	17 억		8934	N	N	0	N	00	N