KissMeData/475830/price/prices-20250301.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	20250304	161227	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	-2100	5	-6.25	35120119400	1109961	59.61	33000	33200	30500	43650	23550	33600	31640.91	0.18	0	-473	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6593	6.63	-8.53	12	5.30	4753.00	-3692.00	42250	20250220	-25.44	20050	20250214	57.11	42250	-25.44	20250220	20050	57.11	20250214	42250	-25.44	20250220	20050	57.11	20250214	0.00	N	475830	100	20 억		37456	N	N	3	N	00	N
3	20250304	151224	57	100.00	KOSDAQ		제약	N	N	N	N		N	31550	-2050	5	-6.10	34282178875	1083391	58.18	33000	33200	30500	43650	23550	33600	31643.17	0.18	0	-118	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6603	6.64	-8.55	12	5.18	4753.00	-3692.00	42250	20250220	-25.33	20050	20250214	57.36	42250	-25.33	20250220	20050	57.36	20250214	42250	-25.33	20250220	20050	57.36	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
4	20250304	141228	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	-1700	5	-5.06	30247445200	956704	51.38	33000	33200	30500	43650	23550	33600	31616.03	0.18	0	4033	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6676	6.71	-8.64	12	4.57	4753.00	-3692.00	42250	20250220	-24.50	20050	20250214	59.10	42250	-24.50	20250220	20050	59.10	20250214	42250	-24.50	20250220	20050	59.10	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
5	20250304	131225	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	-2150	5	-6.40	27178078075	860475	46.21	33000	33200	30500	43650	23550	33600	31584.66	0.18	0	3814	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6582	6.62	-8.52	12	4.11	4753.00	-3692.00	42250	20250220	-25.56	20050	20250214	56.86	42250	-25.56	20250220	20050	56.86	20250214	42250	-25.56	20250220	20050	56.86	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
6	20250304	121224	57	100.00	KOSDAQ		제약	N	N	N	N		N	31300	-2300	5	-6.85	24881608275	786998	42.26	33000	33200	30500	43650	23550	33600	31615.52	0.18	0	2690	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6551	6.59	-8.48	12	3.76	4753.00	-3692.00	42250	20250220	-25.92	20050	20250214	56.11	42250	-25.92	20250220	20050	56.11	20250214	42250	-25.92	20250220	20050	56.11	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
7	20250304	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	31050	-2550	5	-7.59	21810412425	688629	36.98	33000	33200	30500	43650	23550	33600	31671.86	0.18	0	4797	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6498	6.53	-8.41	12	3.29	4753.00	-3692.00	42250	20250220	-26.51	20050	20250214	54.86	42250	-26.51	20250220	20050	54.86	20250214	42250	-26.51	20250220	20050	54.86	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
8	20250304	101220	57	100.00	KOSDAQ		제약	N	N	N	N		N	31500	-2100	5	-6.25	14328850700	447254	24.02	33000	33200	31100	43650	23550	33600	32036.93	0.18	0	7345	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6593	6.63	-8.53	12	2.14	4753.00	-3692.00	42250	20250220	-25.44	20050	20250214	57.11	42250	-25.44	20250220	20050	57.11	20250214	42250	-25.44	20250220	20050	57.11	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N
9	20250304	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	32000	-1600	5	-4.76	5054369475	157181	8.44	33000	33200	31100	43650	23550	33600	32155.16	0.18	0	3114	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6697	6.73	-8.67	12	0.75	4753.00	-3692.00	42250	20250220	-24.26	20050	20250214	59.60	42250	-24.26	20250220	20050	59.60	20250214	42250	-24.26	20250220	20050	59.60	20250214	0.00	N	475830	100	20 억		37456	N	N	0	N	00	N