KissMeData/131030/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	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-100	5	-1.46	385942140	56960	55.29	6870	6870	6650	8910	4810	6860	6775.67	1.01	0	-10161	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1092	10.15	0.78	12	0.35	666.00	8680.00	10430	20240710	-35.19	4855	20241210	39.24	7860	-13.99	20250205	5860	15.36	20250102	10430	-35.19	20240710	4855	39.24	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
3	20250306	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-90	5	-1.31	369127400	54474	52.88	6870	6870	6650	8910	4810	6860	6776.21	1.01	0	-10300	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1094	10.17	0.78	12	0.34	666.00	8680.00	10430	20240710	-35.09	4855	20241210	39.44	7860	-13.87	20250205	5860	15.53	20250102	10430	-35.09	20240710	4855	39.44	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
4	20250306	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-80	5	-1.17	316918270	46761	45.39	6870	6870	6650	8910	4810	6860	6777.41	1.01	0	-9496	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1095	10.18	0.78	12	0.29	666.00	8680.00	10430	20240710	-35.00	4855	20241210	39.65	7860	-13.74	20250205	5860	15.70	20250102	10430	-35.00	20240710	4855	39.65	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
5	20250306	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-40	5	-0.58	246557680	36361	35.30	6870	6870	6650	8910	4810	6860	6780.83	1.01	0	-9114	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1102	10.24	0.79	12	0.23	666.00	8680.00	10430	20240710	-34.61	4855	20241210	40.47	7860	-13.23	20250205	5860	16.38	20250102	10430	-34.61	20240710	4855	40.47	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
6	20250306	120804	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-90	5	-1.31	199011790	29344	28.49	6870	6870	6650	8910	4810	6860	6782.03	1.01	0	-9139	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1094	10.17	0.78	12	0.18	666.00	8680.00	10430	20240710	-35.09	4855	20241210	39.44	7860	-13.87	20250205	5860	15.53	20250102	10430	-35.09	20240710	4855	39.44	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
7	20250306	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-50	5	-0.73	108450385	16056	15.59	6870	6870	6650	8910	4810	6860	6754.51	1.01	0	193	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1100	10.23	0.78	12	0.10	666.00	8680.00	10430	20240710	-34.71	4855	20241210	40.27	7860	-13.36	20250205	5860	16.21	20250102	10430	-34.71	20240710	4855	40.27	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
8	20250306	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-140	5	-2.04	84506620	12523	12.16	6870	6870	6650	8910	4810	6860	6748.11	1.01	0	-931	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1085	10.09	0.77	12	0.08	666.00	8680.00	10430	20240710	-35.57	4855	20241210	38.41	7860	-14.50	20250205	5860	14.68	20250102	10430	-35.57	20240710	4855	38.41	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
9	20250306	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-140	5	-2.04	25183560	3720	3.61	6870	6870	6650	8910	4810	6860	6769.77	1.01	0	151	7146	7002	6746	6602	6346	7075	6675	83	2050	500	4390	10	1	16153162	1085	10.09	0.77	12	0.02	666.00	8680.00	10430	20240710	-35.57	4855	20241210	38.41	7860	-14.50	20250205	5860	14.68	20250102	10430	-35.57	20240710	4855	38.41	20241210	8.31	N	131030	500	82 억		162733	N	N	12	N	00	N
10	20250305	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	370	2	5.70	689537375	101755	157.59	6490	6890	6490	8430	4550	6490	6776.45	0.88	0	20372	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1108	10.30	0.79	12	0.63	666.00	8680.00	10430	20240710	-34.23	4855	20241210	41.30	7860	-12.72	20250205	5860	17.06	20250102	10430	-34.23	20240710	4855	41.30	20241210	8.46	N	131030	500	82 억		142598	N	N	12	N	00	N
11	20250305	150759	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	320	2	4.93	500846095	74192	114.90	6490	6810	6490	8430	4550	6490	6750.68	0.88	0	15434	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1100	10.23	0.78	12	0.46	666.00	8680.00	10430	20240710	-34.71	4855	20241210	40.27	7860	-13.36	20250205	5860	16.21	20250102	10430	-34.71	20240710	4855	40.27	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
12	20250305	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	210	2	3.24	325227775	48287	74.78	6490	6800	6490	8430	4550	6490	6735.31	0.88	0	11259	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1082	10.06	0.77	12	0.30	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
13	20250305	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	190	2	2.93	312792745	46431	71.91	6490	6800	6490	8430	4550	6490	6736.72	0.88	0	9846	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1079	10.03	0.77	12	0.29	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
14	20250305	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	240	2	3.70	298448725	44289	68.59	6490	6800	6490	8430	4550	6490	6738.66	0.88	0	8918	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1087	10.11	0.78	12	0.27	666.00	8680.00	10430	20240710	-35.47	4855	20241210	38.62	7860	-14.38	20250205	5860	14.85	20250102	10430	-35.47	20240710	4855	38.62	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
15	20250305	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	230	2	3.54	249927205	37101	57.46	6490	6800	6490	8430	4550	6490	6736.40	0.88	0	6968	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1085	10.09	0.77	12	0.23	666.00	8680.00	10430	20240710	-35.57	4855	20241210	38.41	7860	-14.50	20250205	5860	14.68	20250102	10430	-35.57	20240710	4855	38.41	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
16	20250305	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	260	2	4.01	194790005	28938	44.82	6490	6800	6490	8430	4550	6490	6731.29	0.88	0	8095	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1090	10.14	0.78	12	0.18	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
17	20250305	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	110	2	1.69	17806750	2719	4.21	6490	6650	6490	8430	4550	6490	6549.01	0.88	0	1703	7163	6826	6543	6206	5923	6685	6065	83	1940	500	4150	10	1	16153162	1066	9.91	0.76	12	0.02	666.00	8680.00	10430	20240710	-36.72	4855	20241210	35.94	7860	-16.03	20250205	5860	12.63	20250102	10430	-36.72	20240710	4855	35.94	20241210	8.46	N	131030	500	82 억		142598	N	N	0	N	00	N
18	20250304	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-130	5	-1.96	420159270	64393	51.80	6620	6880	6260	8600	4640	6620	6524.92	0.92	0	-5022	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1048	9.74	0.75	12	0.40	666.00	8680.00	10430	20240710	-37.78	4855	20241210	33.68	7860	-17.43	20250205	5860	10.75	20250102	10430	-37.78	20240710	4855	33.68	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
19	20250304	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-130	5	-1.96	385384330	59049	47.50	6620	6880	6260	8600	4640	6620	6526.52	0.92	0	-6508	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1048	9.74	0.75	12	0.37	666.00	8680.00	10430	20240710	-37.78	4855	20241210	33.68	7860	-17.43	20250205	5860	10.75	20250102	10430	-37.78	20240710	4855	33.68	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
20	20250304	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-90	5	-1.36	339923380	52060	41.88	6620	6880	6260	8600	4640	6620	6529.45	0.92	0	-5892	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1055	9.80	0.75	12	0.32	666.00	8680.00	10430	20240710	-37.39	4855	20241210	34.50	7860	-16.92	20250205	5860	11.43	20250102	10430	-37.39	20240710	4855	34.50	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
21	20250304	130745	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-50	5	-0.76	318775560	48829	39.28	6620	6880	6260	8600	4640	6620	6528.41	0.92	0	-8072	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1061	9.86	0.76	12	0.30	666.00	8680.00	10430	20240710	-37.01	4855	20241210	35.32	7860	-16.41	20250205	5860	12.12	20250102	10430	-37.01	20240710	4855	35.32	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
22	20250304	120744	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-90	5	-1.36	242447740	37142	29.88	6620	6880	6260	8600	4640	6620	6527.59	0.92	0	-8409	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1055	9.80	0.75	12	0.23	666.00	8680.00	10430	20240710	-37.39	4855	20241210	34.50	7860	-16.92	20250205	5860	11.43	20250102	10430	-37.39	20240710	4855	34.50	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
23	20250304	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-120	5	-1.81	219242090	33588	27.02	6620	6880	6260	8600	4640	6620	6527.39	0.92	0	-9317	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1050	9.76	0.75	12	0.21	666.00	8680.00	10430	20240710	-37.68	4855	20241210	33.88	7860	-17.30	20250205	5860	10.92	20250102	10430	-37.68	20240710	4855	33.88	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
24	20250304	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-100	5	-1.51	177565410	27157	21.84	6620	6880	6260	8600	4640	6620	6538.48	0.92	0	-5234	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1053	9.79	0.75	12	0.17	666.00	8680.00	10430	20240710	-37.49	4855	20241210	34.29	7860	-17.05	20250205	5860	11.26	20250102	10430	-37.49	20240710	4855	34.29	20241210	8.52	N	131030	500	82 억		147827	N	N	3	N	00	N
25	20250304	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	260	2	3.93	71203770	10901	8.77	6620	6880	6260	8600	4640	6620	6531.86	0.92	0	-606	6980	6800	6690	6510	6400	6745	6455	83	1980	500	4230	10	1	16153162	1111	10.33	0.79	12	0.07	666.00	8680.00	10430	20240710	-34.04	4855	20241210	41.71	7860	-12.47	20250205	5860	17.41	20250102	10430	-34.04	20240710	4855	41.71	20241210	8.52	N	131030	500	82 억		147827	Y	N	3	N	00	N