KissMeData/373110/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	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-100	5	-2.33	510684432	122475	116.02	4370	4385	4080	5590	3010	4300	4169.68	1.62	0	-25147	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	459	-4.00	16.15	12	1.12	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	5570	-24.60	20250221	3850	9.09	20250203	12900	-67.44	20240715	3385	24.08	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
3	20250306	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-100	5	-2.33	469187032	112594	106.66	4370	4385	4080	5590	3010	4300	4167.05	1.62	0	-17898	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	459	-4.00	16.15	12	1.03	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	5570	-24.60	20250221	3850	9.09	20250203	12900	-67.44	20240715	3385	24.08	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
4	20250306	141139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-150	5	-3.49	375103340	89825	85.09	4370	4385	4130	5590	3010	4300	4175.91	1.62	0	-7607	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	454	-3.96	15.96	12	0.82	-1049.00	260.00	12900	20240715	-67.83	3385	20241209	22.60	5570	-25.49	20250221	3850	7.79	20250203	12900	-67.83	20240715	3385	22.60	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
5	20250306	131139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-150	5	-3.49	264260705	63033	59.71	4370	4385	4130	5590	3010	4300	4192.38	1.62	0	-15475	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	454	-3.96	15.96	12	0.58	-1049.00	260.00	12900	20240715	-67.83	3385	20241209	22.60	5570	-25.49	20250221	3850	7.79	20250203	12900	-67.83	20240715	3385	22.60	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
6	20250306	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-120	5	-2.79	178698445	42456	40.22	4370	4385	4150	5590	3010	4300	4208.98	1.62	0	-11370	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	457	-3.98	16.08	12	0.39	-1049.00	260.00	12900	20240715	-67.60	3385	20241209	23.49	5570	-24.96	20250221	3850	8.57	20250203	12900	-67.60	20240715	3385	23.49	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
7	20250306	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	-120	5	-2.79	160332850	38067	36.06	4370	4385	4150	5590	3010	4300	4211.81	1.62	0	-10082	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	457	-3.98	16.08	12	0.35	-1049.00	260.00	12900	20240715	-67.60	3385	20241209	23.49	5570	-24.96	20250221	3850	8.57	20250203	12900	-67.60	20240715	3385	23.49	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
8	20250306	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-140	5	-3.26	133243545	31576	29.91	4370	4385	4150	5590	3010	4300	4219.72	1.62	0	-9340	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	455	-3.97	16.00	12	0.29	-1049.00	260.00	12900	20240715	-67.75	3385	20241209	22.90	5570	-25.31	20250221	3850	8.05	20250203	12900	-67.75	20240715	3385	22.90	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
9	20250306	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	10	2	0.23	28163465	6555	6.21	4370	4385	4215	5590	3010	4300	4296.48	1.62	0	-1919	4593	4446	4283	4136	3973	4520	4210	55	1290	500	2660	5	1	10938462	471	-4.11	16.58	12	0.06	-1049.00	260.00	12900	20240715	-66.59	3385	20241209	27.33	5570	-22.62	20250221	3850	11.95	20250203	12900	-66.59	20240715	3385	27.33	20241209	0.92	N	373110	500	54 억		176982	N	N	0	N	00	N
10	20250305	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	110	2	2.63	441843037	104481	81.68	4120	4430	4120	5440	2935	4190	4228.47	1.51	0	11351	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	470	-4.10	16.54	12	0.96	-1049.00	260.00	12900	20240715	-66.67	3385	20241209	27.03	5570	-22.80	20250221	3850	11.69	20250203	12900	-66.67	20240715	3385	27.03	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
11	20250305	151129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	75	2	1.79	404223692	95791	74.89	4120	4385	4120	5440	2935	4190	4219.85	1.51	0	10605	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	467	-4.07	16.40	12	0.88	-1049.00	260.00	12900	20240715	-66.94	3385	20241209	26.00	5570	-23.43	20250221	3850	10.78	20250203	12900	-66.94	20240715	3385	26.00	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
12	20250305	141129	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	55	2	1.31	356015777	84399	65.98	4120	4385	4120	5440	2935	4190	4218.25	1.51	0	8584	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	464	-4.05	16.33	12	0.77	-1049.00	260.00	12900	20240715	-67.09	3385	20241209	25.41	5570	-23.79	20250221	3850	10.26	20250203	12900	-67.09	20240715	3385	25.41	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
13	20250305	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	25	2	0.60	313933847	74466	58.22	4120	4385	4120	5440	2935	4190	4215.80	1.51	0	1467	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	461	-4.02	16.21	12	0.68	-1049.00	260.00	12900	20240715	-67.33	3385	20241209	24.52	5570	-24.33	20250221	3850	9.48	20250203	12900	-67.33	20240715	3385	24.52	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
14	20250305	121128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-20	5	-0.48	196039157	46191	36.11	4120	4385	4120	5440	2935	4190	4244.10	1.51	0	-931	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	456	-3.98	16.04	12	0.42	-1049.00	260.00	12900	20240715	-67.67	3385	20241209	23.19	5570	-25.13	20250221	3850	8.31	20250203	12900	-67.67	20240715	3385	23.19	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
15	20250305	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	80	2	1.91	134178957	31474	24.61	4120	4385	4120	5440	2935	4190	4263.17	1.51	0	1212	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	467	-4.07	16.42	12	0.29	-1049.00	260.00	12900	20240715	-66.90	3385	20241209	26.14	5570	-23.34	20250221	3850	10.91	20250203	12900	-66.90	20240715	3385	26.14	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
16	20250305	101125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	100	2	2.39	89343852	20945	16.37	4120	4385	4120	5440	2935	4190	4265.64	1.51	0	2191	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	469	-4.09	16.50	12	0.19	-1049.00	260.00	12900	20240715	-66.74	3385	20241209	26.74	5570	-22.98	20250221	3850	11.43	20250203	12900	-66.74	20240715	3385	26.74	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
17	20250305	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	40	2	0.95	21693430	5124	4.01	4120	4290	4120	5440	2935	4190	4233.69	1.51	0	804	4570	4380	4285	4095	4000	4332	4047	55	1250	500	2590	5	1	10938462	463	-4.03	16.27	12	0.05	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	5570	-24.06	20250221	3850	9.87	20250203	12900	-67.21	20240715	3385	24.96	20241209	1.01	N	373110	500	54 억		165541	N	N	0	N	00	N
18	20250304	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-190	5	-4.34	540112888	127595	76.85	4400	4475	4190	5690	3070	4380	4233.11	1.62	0	-11486	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	458	-3.99	16.12	12	1.17	-1049.00	260.00	12900	20240715	-67.52	3385	20241209	23.78	5570	-24.78	20250221	3850	8.83	20250203	12900	-67.52	20240715	3385	23.78	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
19	20250304	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	-180	5	-4.11	518669928	122482	73.77	4400	4475	4200	5690	3070	4380	4234.66	1.62	0	-10610	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	459	-4.00	16.15	12	1.12	-1049.00	260.00	12900	20240715	-67.44	3385	20241209	24.08	5570	-24.60	20250221	3850	9.09	20250203	12900	-67.44	20240715	3385	24.08	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
20	20250304	141114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-150	5	-3.42	381694615	89930	54.16	4400	4475	4200	5690	3070	4380	4244.35	1.62	0	2792	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	463	-4.03	16.27	12	0.82	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	5570	-24.06	20250221	3850	9.87	20250203	12900	-67.21	20240715	3385	24.96	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
21	20250304	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-150	5	-3.42	307992675	72510	43.67	4400	4475	4200	5690	3070	4380	4247.59	1.62	0	-6154	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	463	-4.03	16.27	12	0.66	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	5570	-24.06	20250221	3850	9.87	20250203	12900	-67.21	20240715	3385	24.96	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
22	20250304	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-130	5	-2.97	286707565	67479	40.64	4400	4475	4200	5690	3070	4380	4248.84	1.62	0	-6959	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	465	-4.05	16.35	12	0.62	-1049.00	260.00	12900	20240715	-67.05	3385	20241209	25.55	5570	-23.70	20250221	3850	10.39	20250203	12900	-67.05	20240715	3385	25.55	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
23	20250304	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	-115	5	-2.63	241312830	56753	34.18	4400	4475	4200	5690	3070	4380	4251.98	1.62	0	-6117	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	467	-4.07	16.40	12	0.52	-1049.00	260.00	12900	20240715	-66.94	3385	20241209	26.00	5570	-23.43	20250221	3850	10.78	20250203	12900	-66.94	20240715	3385	26.00	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
24	20250304	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	-85	5	-1.94	171561390	40420	24.34	4400	4475	4200	5690	3070	4380	4244.47	1.62	0	-2325	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	470	-4.09	16.52	12	0.37	-1049.00	260.00	12900	20240715	-66.71	3385	20241209	26.88	5570	-22.89	20250221	3850	11.56	20250203	12900	-66.71	20240715	3385	26.88	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N
25	20250304	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	-150	5	-3.42	29800970	6983	4.21	4400	4475	4220	5690	3070	4380	4267.65	1.62	0	-2410	4686	4532	4371	4217	4056	4452	4137	55	1310	500	2710	5	1	10938462	463	-4.03	16.27	12	0.06	-1049.00	260.00	12900	20240715	-67.21	3385	20241209	24.96	5570	-24.06	20250221	3850	9.87	20250203	12900	-67.21	20240715	3385	24.96	20241209	1.08	N	373110	500	54 억		177027	N	N	0	N	00	N