KissMeData/331920/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	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	35	2	1.02	126106895	36914	160.59	3380	3465	3365	4435	2395	3415	3415.87	3.38	0	5763	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	282	-7.26	1.77	12	0.45	-475.00	1945.00	10400	20240816	-66.83	3220	20241113	7.14	10400	-66.83	20240816	3220	7.14	20241113	10400	-66.83	20240816	3220	7.14	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
3	20241203	151202	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	50	2	1.46	120066390	35156	152.95	3380	3465	3365	4435	2395	3415	3415.25	3.38	0	6140	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	283	-7.29	1.78	12	0.43	-475.00	1945.00	10400	20240816	-66.68	3220	20241113	7.61	10400	-66.68	20240816	3220	7.61	20241113	10400	-66.68	20240816	3220	7.61	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
4	20241203	141138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	15	2	0.44	112567490	32971	143.44	3380	3450	3365	4435	2395	3415	3414.14	3.38	0	5863	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	280	-7.22	1.76	12	0.40	-475.00	1945.00	10400	20240816	-67.02	3220	20241113	6.52	10400	-67.02	20240816	3220	6.52	20241113	10400	-67.02	20240816	3220	6.52	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
5	20241203	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	15	2	0.44	100908140	29545	128.53	3380	3450	3365	4435	2395	3415	3415.40	3.38	0	5432	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	280	-7.22	1.76	12	0.36	-475.00	1945.00	10400	20240816	-67.02	3220	20241113	6.52	10400	-67.02	20240816	3220	6.52	20241113	10400	-67.02	20240816	3220	6.52	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
6	20241203	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-25	5	-0.73	89644255	26248	114.19	3380	3450	3365	4435	2395	3415	3415.28	3.38	0	5620	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	277	-7.14	1.74	12	0.32	-475.00	1945.00	10400	20240816	-67.40	3220	20241113	5.28	10400	-67.40	20240816	3220	5.28	20241113	10400	-67.40	20240816	3220	5.28	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
7	20241203	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	5	2	0.15	56183245	16466	71.63	3380	3440	3365	4435	2395	3415	3412.08	3.38	0	5108	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	279	-7.20	1.76	12	0.20	-475.00	1945.00	10400	20240816	-67.12	3220	20241113	6.21	10400	-67.12	20240816	3220	6.21	20241113	10400	-67.12	20240816	3220	6.21	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
8	20241203	101116	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	15	2	0.44	33046965	9681	42.12	3380	3440	3365	4435	2395	3415	3413.59	3.38	0	3824	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	280	-7.22	1.76	12	0.12	-475.00	1945.00	10400	20240816	-67.02	3220	20241113	6.52	10400	-67.02	20240816	3220	6.52	20241113	10400	-67.02	20240816	3220	6.52	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
9	20241203	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	0	3	0.00	3579825	1058	4.60	3380	3425	3365	4435	2395	3415	3383.58	3.38	0	617	3601	3507	3421	3327	3241	3465	3285	41	1020	500	2040	5	1	8164148	279	-7.19	1.76	12	0.01	-475.00	1945.00	10400	20240816	-67.16	3220	20241113	6.06	10400	-67.16	20240816	3220	6.06	20241113	10400	-67.16	20240816	3220	6.06	20241113	0.55	N	331920	500	40 억		275995	N	N	0	N	00	N
10	20241202	161048	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	-105	5	-2.98	78381190	22983	79.04	3480	3515	3335	4575	2465	3520	3410.40	3.47	0	-7122	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	279	-7.19	1.76	12	0.28	-475.00	1945.00	10400	20240816	-67.16	3220	20241113	6.06	10400	-67.16	20240816	3220	6.06	20241113	10400	-67.16	20240816	3220	6.06	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
11	20241202	151241	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-160	5	-4.55	74318675	21790	74.94	3480	3515	3335	4575	2465	3520	3410.68	3.47	0	-6276	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	274	-7.07	1.73	12	0.27	-475.00	1945.00	10400	20240816	-67.69	3220	20241113	4.35	10400	-67.69	20240816	3220	4.35	20241113	10400	-67.69	20240816	3220	4.35	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
12	20241202	141135	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-145	5	-4.12	60627240	17739	61.01	3480	3515	3335	4575	2465	3520	3417.74	3.47	0	-6050	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	276	-7.11	1.74	12	0.22	-475.00	1945.00	10400	20240816	-67.55	3220	20241113	4.81	10400	-67.55	20240816	3220	4.81	20241113	10400	-67.55	20240816	3220	4.81	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
13	20241202	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	-130	5	-3.69	59043870	17270	59.40	3480	3515	3335	4575	2465	3520	3418.87	3.47	0	-6071	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	277	-7.14	1.74	12	0.21	-475.00	1945.00	10400	20240816	-67.40	3220	20241113	5.28	10400	-67.40	20240816	3220	5.28	20241113	10400	-67.40	20240816	3220	5.28	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
14	20241202	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-160	5	-4.55	52489895	15322	52.70	3480	3515	3335	4575	2465	3520	3425.79	3.47	0	-5852	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	274	-7.07	1.73	12	0.19	-475.00	1945.00	10400	20240816	-67.69	3220	20241113	4.35	10400	-67.69	20240816	3220	4.35	20241113	10400	-67.69	20240816	3220	4.35	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
15	20241202	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-145	5	-4.12	41130980	11942	41.07	3480	3515	3375	4575	2465	3520	3444.23	3.47	0	-4101	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	276	-7.11	1.74	12	0.15	-475.00	1945.00	10400	20240816	-67.55	3220	20241113	4.81	10400	-67.55	20240816	3220	4.81	20241113	10400	-67.55	20240816	3220	4.81	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
16	20241202	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-75	5	-2.13	26913575	7784	26.77	3480	3515	3440	4575	2465	3520	3457.55	3.47	0	-1196	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	281	-7.25	1.77	12	0.10	-475.00	1945.00	10400	20240816	-66.88	3220	20241113	6.99	10400	-66.88	20240816	3220	6.99	20241113	10400	-66.88	20240816	3220	6.99	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N
17	20241202	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-35	5	-0.99	2904340	834	2.87	3480	3515	3480	4575	2465	3520	3482.42	3.47	0	49	3676	3597	3531	3452	3386	3565	3420	41	1055	500	2110	5	1	8164148	285	-7.34	1.79	12	0.01	-475.00	1945.00	10400	20240816	-66.49	3220	20241113	8.23	10400	-66.49	20240816	3220	8.23	20241113	10400	-66.49	20240816	3220	8.23	20241113	0.55	N	331920	500	40 억		283081	N	N	0	N	00	N