KissMeData/376900/price/prices-20250501.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	20250516	161001	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21200	-250	5	-1.17	316136892375	14216091	55.01	22300	23700	20300	27850	15050	21450	22239.97	1.05	0	-53936	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2050	-34.25	-3.45	12	147.02	-619.00	-6148.00	23700	20250516	-10.55	14560	20250512	45.60	23700	-10.55	20250516	14560	45.60	20250512	23700	-10.55	20250516	14560	45.60	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
3	20250516	151020	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21100	-350	5	-1.63	309768070150	13915423	53.85	22300	23700	20300	27850	15050	21450	22260.77	1.05	0	-53018	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2040	-34.09	-3.43	12	143.91	-619.00	-6148.00	23700	20250516	-10.97	14560	20250512	44.92	23700	-10.97	20250516	14560	44.92	20250512	23700	-10.97	20250516	14560	44.92	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
4	20250516	141015	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21500	50	2	0.23	294389628350	13181793	51.01	22300	23700	20600	27850	15050	21450	22333.05	1.05	0	-91963	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2079	-34.73	-3.50	12	136.32	-619.00	-6148.00	23700	20250516	-9.28	14560	20250512	47.66	23700	-9.28	20250516	14560	47.66	20250512	23700	-9.28	20250516	14560	47.66	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
5	20250516	131011	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20950	-500	5	-2.33	266239131975	11859097	45.89	22300	23700	20950	27850	15050	21450	22450.20	1.05	0	-91026	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2026	-33.84	-3.41	12	122.65	-619.00	-6148.00	23700	20250516	-11.60	14560	20250512	43.89	23700	-11.60	20250516	14560	43.89	20250512	23700	-11.60	20250516	14560	43.89	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
6	20250516	121014	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21850	400	2	1.86	248914096850	11054306	42.78	22300	23700	21250	27850	15050	21450	22517.39	1.05	0	-74696	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2113	-35.30	-3.55	12	114.32	-619.00	-6148.00	23700	20250516	-7.81	14560	20250512	50.07	23700	-7.81	20250516	14560	50.07	20250512	23700	-7.81	20250516	14560	50.07	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
7	20250516	110934	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22300	850	2	3.96	232392143300	10309073	39.89	22300	23700	21250	27850	15050	21450	22542.49	1.05	0	-47066	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2156	-36.03	-3.63	12	106.61	-619.00	-6148.00	23700	20250516	-5.91	14560	20250512	53.16	23700	-5.91	20250516	14560	53.16	20250512	23700	-5.91	20250516	14560	53.16	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
8	20250516	100959	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21900	450	2	2.10	155867867600	6910975	26.74	22300	23550	21250	27850	15050	21450	22553.68	1.05	0	-90811	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2118	-35.38	-3.56	12	71.47	-619.00	-6148.00	23550	20250516	-7.01	14560	20250512	50.41	23550	-7.01	20250516	14560	50.41	20250512	23550	-7.01	20250516	14560	50.41	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
9	20250516	091018	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22650	1200	2	5.59	72171320625	3187529	12.33	22300	23550	21700	27850	15050	21450	22641.78	1.05	0	-5772	24550	23000	19900	18350	15250	23775	19125	48	6400	500	15010	50	1	9669449	2190	-36.59	-3.68	12	32.96	-619.00	-6148.00	23550	20250516	-3.82	14560	20250512	55.56	23550	-3.82	20250516	14560	55.56	20250512	23550	-3.82	20250516	14560	55.56	20250512	0.00	Y	376900	500	48 억		101792	N	N	0	N	00	N
10	20250515	161131	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21450	4940	1	29.92	497117404280	25839676	136.47	16920	21450	16800	21450	11560	16510	19238.40	0.09	0	97736	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	50	1	9669449	2074	-34.65	-3.49	12	267.23	-619.00	-6148.00	21450	20250515	0.00	14560	20250512	47.32	21450	0.00	20250515	14560	47.32	20250512	21450	0.00	20250515	14560	47.32	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
11	20250515	151146	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21450	4940	1	29.92	496966417730	25832637	136.43	16920	21450	16800	21450	11560	16510	19237.93	0.09	0	96227	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	50	1	9669449	2074	-34.65	-3.49	12	267.16	-619.00	-6148.00	21450	20250515	0.00	14560	20250512	47.32	21450	0.00	20250515	14560	47.32	20250512	21450	0.00	20250515	14560	47.32	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
12	20250515	141146	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21450	4940	1	29.92	495432313730	25761117	136.06	16920	21450	16800	21450	11560	16510	19231.79	0.09	0	96227	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	50	1	9669449	2074	-34.65	-3.49	12	266.42	-619.00	-6148.00	21450	20250515	0.00	14560	20250512	47.32	21450	0.00	20250515	14560	47.32	20250512	21450	0.00	20250515	14560	47.32	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
13	20250515	131143	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19470	2960	2	17.93	412232422115	21693816	114.57	16920	20800	16800	21450	11560	16510	19002.30	0.09	0	86184	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	10	1	9669449	1883	-31.45	-3.17	12	224.35	-619.00	-6148.00	20800	20250515	-6.39	14560	20250512	33.72	20800	-6.39	20250515	14560	33.72	20250512	20800	-6.39	20250515	14560	33.72	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
14	20250515	121145	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19350	2840	2	17.20	360227297765	19017906	100.44	16920	20800	16800	21450	11560	16510	18941.48	0.09	0	87070	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	10	1	9669449	1871	-31.26	-3.15	12	196.68	-619.00	-6148.00	20800	20250515	-6.97	14560	20250512	32.90	20800	-6.97	20250515	14560	32.90	20250512	20800	-6.97	20250515	14560	32.90	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
15	20250515	111146	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	3690	2	22.35	333221352675	17653992	93.24	16920	20800	16800	21450	11560	16510	18875.13	0.09	0	77480	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	50	1	9669449	1953	-32.63	-3.29	12	182.57	-619.00	-6148.00	20800	20250515	-2.88	14560	20250512	38.74	20800	-2.88	20250515	14560	38.74	20250512	20800	-2.88	20250515	14560	38.74	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
16	20250515	101145	57	100.00	KOSDAQ		제약	N	N	N	N		N	19150	2640	2	15.99	194145737365	10703166	56.53	16920	19430	16800	21450	11560	16510	18139.09	0.09	0	72966	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	10	1	9669449	1852	-30.94	-3.11	12	110.69	-619.00	-6148.00	20350	20250512	-5.90	14560	20250512	31.52	20350	-5.90	20250512	14560	31.52	20250512	20350	-5.90	20250512	14560	31.52	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
17	20250515	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	1310	2	7.93	54881678910	3097535	16.36	16920	18430	16800	21450	11560	16510	17717.86	0.09	0	16334	19103	17806	16483	15186	13863	18455	15835	48	4940	500	11550	10	1	9669449	1723	-28.79	-2.90	12	32.03	-619.00	-6148.00	20350	20250512	-12.43	14560	20250512	22.39	20350	-12.43	20250512	14560	22.39	20250512	20350	-12.43	20250512	14560	22.39	20250512	0.00	Y	376900	500	48 억		8970	N	N	0	N	00	N
18	20250514	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	950	2	6.11	312750163250	18643128	132.18	15800	17780	15160	20200	10900	15560	16776.44	0.00	0	8392	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1596	0.00	0.00	12	192.80	0.00	0.00	20350	20250512	-18.87	14560	20250512	13.39	20350	-18.87	20250512	14560	13.39	20250512	20350	-18.87	20250512	14560	13.39	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
19	20250514	151146	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	780	2	5.01	307400961370	18317702	129.87	15800	17780	15160	20200	10900	15560	16781.95	0.00	0	1753	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1580	0.00	0.00	12	189.44	0.00	0.00	20350	20250512	-19.71	14560	20250512	12.23	20350	-19.71	20250512	14560	12.23	20250512	20350	-19.71	20250512	14560	12.23	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
20	20250514	141144	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	840	2	5.40	255674394420	15260254	108.19	15800	17780	15160	20200	10900	15560	16754.64	0.00	0	-838	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1586	0.00	0.00	12	157.82	0.00	0.00	20350	20250512	-19.41	14560	20250512	12.64	20350	-19.41	20250512	14560	12.64	20250512	20350	-19.41	20250512	14560	12.64	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
21	20250514	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	900	2	5.78	246317274910	14692488	104.17	15800	17780	15160	20200	10900	15560	16765.24	0.00	0	-261	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1592	0.00	0.00	12	151.95	0.00	0.00	20350	20250512	-19.12	14560	20250512	13.05	20350	-19.12	20250512	14560	13.05	20250512	20350	-19.12	20250512	14560	13.05	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
22	20250514	121143	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	920	2	5.91	234784151930	13992796	99.21	15800	17780	15160	20200	10900	15560	16779.35	0.00	0	275	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1594	0.00	0.00	12	144.71	0.00	0.00	20350	20250512	-19.02	14560	20250512	13.19	20350	-19.02	20250512	14560	13.19	20250512	20350	-19.02	20250512	14560	13.19	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
23	20250514	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	1740	2	11.18	209748952750	12505379	88.66	15800	17780	15160	20200	10900	15560	16773.16	0.00	0	897	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1673	0.00	0.00	12	129.33	0.00	0.00	20350	20250512	-14.99	14560	20250512	18.82	20350	-14.99	20250512	14560	18.82	20250512	20350	-14.99	20250512	14560	18.82	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
24	20250514	101143	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	810	2	5.21	123718467330	7517763	53.30	15800	17270	15160	20200	10900	15560	16457.39	0.00	0	740	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1583	0.00	0.00	12	77.75	0.00	0.00	20350	20250512	-19.56	14560	20250512	12.43	20350	-19.56	20250512	14560	12.43	20250512	20350	-19.56	20250512	14560	12.43	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N
25	20250514	091149	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	70	2	0.45	12504221320	797675	5.66	15800	16170	15160	20200	10900	15560	15676.53	0.00	0	1883	18180	16870	15790	14480	13400	17525	15135	48	4640	500	10890	10	1	9669449	1511	0.00	0.00	12	8.25	0.00	0.00	20350	20250512	-23.19	14560	20250512	7.35	20350	-23.19	20250512	14560	7.35	20250512	20350	-23.19	20250512	14560	7.35	20250512	0.00	Y	376900	500	48 억		114	N	N	0	N	00	N