KissMeData/053950/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	20250306	160523	57	100.00	KOSDAQ		제약	N	N	N	N		N	664	4	2	0.61	123236114	185892	123.82	660	668	659	858	462	660	662.94	0.64	0	-679	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	519	-1.22	0.32	12	0.24	-543.00	2051.00	1216	20240520	-45.39	540	20241030	22.96	909	-26.95	20250106	646	2.79	20250203	1790	-62.91	20240520	540	22.96	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
3	20250306	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	665	5	2	0.76	119968811	180970	120.54	660	668	659	858	462	660	662.92	0.64	0	3032	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	520	-1.22	0.32	12	0.23	-543.00	2051.00	1216	20240520	-45.31	540	20241030	23.15	909	-26.84	20250106	646	2.94	20250203	1790	-62.85	20240520	540	23.15	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
4	20250306	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	664	4	2	0.61	109868345	165760	110.41	660	668	659	858	462	660	662.82	0.64	0	4442	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	519	-1.22	0.32	12	0.21	-543.00	2051.00	1216	20240520	-45.39	540	20241030	22.96	909	-26.95	20250106	646	2.79	20250203	1790	-62.91	20240520	540	22.96	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
5	20250306	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	665	5	2	0.76	101399214	153009	101.92	660	668	659	858	462	660	662.70	0.64	0	3162	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	520	-1.22	0.32	12	0.20	-543.00	2051.00	1216	20240520	-45.31	540	20241030	23.15	909	-26.84	20250106	646	2.94	20250203	1790	-62.85	20240520	540	23.15	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
6	20250306	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	666	6	2	0.91	79307964	119675	79.71	660	668	659	858	462	660	662.69	0.64	0	4708	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	520	-1.23	0.32	12	0.15	-543.00	2051.00	1216	20240520	-45.23	540	20241030	23.33	909	-26.73	20250106	646	3.10	20250203	1790	-62.79	20240520	540	23.33	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
7	20250306	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	663	3	2	0.45	52623473	79545	52.98	660	665	659	858	462	660	661.56	0.64	0	4327	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	518	-1.22	0.32	12	0.10	-543.00	2051.00	1216	20240520	-45.48	540	20241030	22.78	909	-27.06	20250106	646	2.63	20250203	1790	-62.96	20240520	540	22.78	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
8	20250306	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	661	1	2	0.15	30739323	46437	30.93	660	665	660	858	462	660	661.96	0.64	0	3352	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	517	-1.22	0.32	12	0.06	-543.00	2051.00	1216	20240520	-45.64	540	20241030	22.41	909	-27.28	20250106	646	2.32	20250203	1790	-63.07	20240520	540	22.41	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
9	20250306	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	660	0	3	0.00	3538922	5362	3.57	660	661	660	858	462	660	660.00	0.64	0	2215	676	667	661	652	646	667	652	78	198	100	390	1	1	78147358	516	-1.22	0.32	12	0.01	-543.00	2051.00	1216	20240520	-45.72	540	20241030	22.22	909	-27.39	20250106	646	2.17	20250203	1790	-63.13	20240520	540	22.22	20241030	0.49	N	053950	100	78 억		501095	N	N	0	N	00	N
10	20250305	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	660	1	2	0.15	98693776	149998	71.74	660	670	655	856	462	659	657.96	0.66	0	-16968	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	516	-1.22	0.32	12	0.19	-543.00	2051.00	1216	20240520	-45.72	540	20241030	22.22	909	-27.39	20250106	646	2.17	20250203	1790	-63.13	20240520	540	22.22	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
11	20250305	150519	57	100.00	KOSDAQ		제약	N	N	N	N		N	657	-2	5	-0.30	81854257	124433	59.52	660	670	655	856	462	659	657.82	0.66	0	-21923	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	513	-1.21	0.32	12	0.16	-543.00	2051.00	1216	20240520	-45.97	540	20241030	21.67	909	-27.72	20250106	646	1.70	20250203	1790	-63.30	20240520	540	21.67	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
12	20250305	140517	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	-3	5	-0.46	71956146	109404	52.33	660	670	655	856	462	659	657.71	0.66	0	-17367	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	513	-1.21	0.32	12	0.14	-543.00	2051.00	1216	20240520	-46.05	540	20241030	21.48	909	-27.83	20250106	646	1.55	20250203	1790	-63.35	20240520	540	21.48	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
13	20250305	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	-3	5	-0.46	60181484	91439	43.73	660	670	655	856	462	659	658.16	0.66	0	-16299	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	513	-1.21	0.32	12	0.12	-543.00	2051.00	1216	20240520	-46.05	540	20241030	21.48	909	-27.83	20250106	646	1.55	20250203	1790	-63.35	20240520	540	21.48	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
14	20250305	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	657	-2	5	-0.30	35099377	53247	25.47	660	670	656	856	462	659	659.18	0.66	0	-15207	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	513	-1.21	0.32	12	0.07	-543.00	2051.00	1216	20240520	-45.97	540	20241030	21.67	909	-27.72	20250106	646	1.70	20250203	1790	-63.30	20240520	540	21.67	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
15	20250305	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	659	0	3	0.00	24172592	36650	17.53	660	670	656	856	462	659	659.55	0.66	0	-7554	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	515	-1.21	0.32	12	0.05	-543.00	2051.00	1216	20240520	-45.81	540	20241030	22.04	909	-27.50	20250106	646	2.01	20250203	1790	-63.18	20240520	540	22.04	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
16	20250305	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	662	3	2	0.46	11782932	17852	8.54	660	670	656	856	462	659	660.03	0.66	0	-6775	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	517	-1.22	0.32	12	0.02	-543.00	2051.00	1216	20240520	-45.56	540	20241030	22.59	909	-27.17	20250106	646	2.48	20250203	1790	-63.02	20240520	540	22.59	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
17	20250305	090515	57	100.00	KOSDAQ		제약	N	N	N	N		N	666	7	2	1.06	669080	1013	0.48	660	670	659	856	462	659	660.49	0.66	0	-565	675	667	659	651	643	671	655	78	197	100	390	1	1	78147358	520	-1.23	0.32	12	0.00	-543.00	2051.00	1216	20240520	-45.23	540	20241030	23.33	909	-26.73	20250106	646	3.10	20250203	1790	-62.79	20240520	540	23.33	20241030	0.48	N	053950	100	78 억		518063	N	N	0	N	00	N
18	20250304	160512	57	100.00	KOSDAQ		제약	N	N	N	N		N	659	-6	5	-0.90	137065871	208176	95.52	658	667	651	864	466	665	658.41	0.68	0	-12464	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	515	-1.21	0.32	12	0.27	-543.00	2051.00	1216	20240520	-45.81	540	20241030	22.04	909	-27.50	20250106	646	2.01	20250203	1790	-63.18	20240520	540	22.04	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
19	20250304	150509	57	100.00	KOSDAQ		제약	N	N	N	N		N	653	-12	5	-1.80	134971714	205000	94.06	658	667	651	864	466	665	658.40	0.68	0	-10937	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	510	-1.20	0.32	12	0.26	-543.00	2051.00	1216	20240520	-46.30	540	20241030	20.93	909	-28.16	20250106	646	1.08	20250203	1790	-63.52	20240520	540	20.93	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
20	20250304	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	659	-6	5	-0.90	99777669	151405	69.47	658	667	651	864	466	665	659.01	0.68	0	-7055	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	515	-1.21	0.32	12	0.19	-543.00	2051.00	1216	20240520	-45.81	540	20241030	22.04	909	-27.50	20250106	646	2.01	20250203	1790	-63.18	20240520	540	22.04	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
21	20250304	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	662	-3	5	-0.45	90681408	137638	63.15	658	667	651	864	466	665	658.84	0.68	0	-3919	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	517	-1.22	0.32	12	0.18	-543.00	2051.00	1216	20240520	-45.56	540	20241030	22.59	909	-27.17	20250106	646	2.48	20250203	1790	-63.02	20240520	540	22.59	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
22	20250304	120509	57	100.00	KOSDAQ		제약	N	N	N	N		N	661	-4	5	-0.60	82701807	125544	57.61	658	667	651	864	466	665	658.75	0.68	0	-1703	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	517	-1.22	0.32	12	0.16	-543.00	2051.00	1216	20240520	-45.64	540	20241030	22.41	909	-27.28	20250106	646	2.32	20250203	1790	-63.07	20240520	540	22.41	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
23	20250304	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	-9	5	-1.35	75965463	115331	52.92	658	667	651	864	466	665	658.67	0.68	0	-442	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	513	-1.21	0.32	12	0.15	-543.00	2051.00	1216	20240520	-46.05	540	20241030	21.48	909	-27.83	20250106	646	1.55	20250203	1790	-63.35	20240520	540	21.48	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
24	20250304	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	665	0	3	0.00	54417567	82631	37.91	658	667	651	864	466	665	658.56	0.68	0	844	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	520	-1.22	0.32	12	0.11	-543.00	2051.00	1216	20240520	-45.31	540	20241030	23.15	909	-26.84	20250106	646	2.94	20250203	1790	-62.85	20240520	540	23.15	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N
25	20250304	090507	57	100.00	KOSDAQ		제약	N	N	N	N		N	656	-9	5	-1.35	2846379	4322	1.98	658	663	655	864	466	665	658.55	0.68	0	109	683	673	669	659	655	672	658	78	199	100	390	1	1	78147358	513	-1.21	0.32	12	0.01	-543.00	2051.00	1216	20240520	-46.05	540	20241030	21.48	909	-27.83	20250106	646	1.55	20250203	1790	-63.35	20240520	540	21.48	20241030	0.46	N	053950	100	78 억		530527	N	N	0	N	00	N