KissMeData/086820/price/prices-20250401.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	20250403	160622	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	200	2	0.81	476462025	19192	91.73	24350	25950	24150	32200	17400	24800	24826.04	1.29	0	-4461	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2041	-17.06	6.51	12	0.24	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억		105567	N	N	4286	N	00	N
3	20250403	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-200	5	-0.81	428008875	17220	82.31	24350	25950	24150	32200	17400	24800	24855.34	1.29	0	-4266	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2008	-16.79	6.41	12	0.21	-1465.00	3838.00	33100	20250306	-25.68	11710	20240805	110.08	33100	-25.68	20250306	21350	15.22	20250109	33100	-25.68	20250306	11710	110.08	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
4	20250403	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	-50	5	-0.20	375286900	15089	72.12	24350	25950	24150	32200	17400	24800	24871.56	1.29	0	-3639	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2020	-16.89	6.45	12	0.18	-1465.00	3838.00	33100	20250306	-25.23	11710	20240805	111.36	33100	-25.23	20250306	21350	15.93	20250109	33100	-25.23	20250306	11710	111.36	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
5	20250403	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	50	2	0.20	332606100	13361	63.86	24350	25950	24150	32200	17400	24800	24893.80	1.29	0	-2971	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2029	-16.96	6.47	12	0.16	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
6	20250403	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	50	2	0.20	318147550	12777	61.07	24350	25950	24150	32200	17400	24800	24900.02	1.29	0	-2887	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2029	-16.96	6.47	12	0.16	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
7	20250403	110627	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	200	2	0.81	281430550	11304	54.03	24350	25950	24150	32200	17400	24800	24896.55	1.29	0	-2127	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2041	-17.06	6.51	12	0.14	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
8	20250403	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	-200	5	-0.81	229703000	9207	44.01	24350	25950	24150	32200	17400	24800	24948.73	1.29	0	-1962	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2008	-16.79	6.41	12	0.11	-1465.00	3838.00	33100	20250306	-25.68	11710	20240805	110.08	33100	-25.68	20250306	21350	15.22	20250109	33100	-25.68	20250306	11710	110.08	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
9	20250403	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	24425	-375	5	-1.51	30044525	1236	5.91	24350	24500	24150	32200	17400	24800	24307.87	1.29	0	419	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	1994	-16.67	6.36	12	0.02	-1465.00	3838.00	33100	20250306	-26.21	11710	20240805	108.58	33100	-26.21	20250306	21350	14.40	20250109	33100	-26.21	20250306	11710	108.58	20240805	0.23	Y	086820	500	40 억		105567	N	N	2521	N	00	N
10	20250402	160614	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	-1250	5	-4.80	514012200	20419	73.66	26000	26100	24800	33850	18250	26050	25173.23	1.36	0	-5839	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2025	-16.93	6.46	12	0.25	-1465.00	3838.00	33100	20250306	-25.08	11710	20240805	111.78	33100	-25.08	20250306	21350	16.16	20250109	33100	-25.08	20250306	11710	111.78	20240805	0.23	Y	086820	500	40 억		111385	N	N	2521	N	00	N
11	20250402	150614	57	100.00	KOSDAQ		제약	N	N	N	N		N	24850	-1200	5	-4.61	461210900	18290	65.98	26000	26100	24800	33850	18250	26050	25216.56	1.36	0	-5273	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2029	-16.96	6.47	12	0.22	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
12	20250402	140614	57	100.00	KOSDAQ		제약	N	N	N	N		N	24900	-1150	5	-4.41	427838300	16947	61.14	26000	26100	24850	33850	18250	26050	25245.67	1.36	0	-4559	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2033	-17.00	6.49	12	0.21	-1465.00	3838.00	33100	20250306	-24.77	11710	20240805	112.64	33100	-24.77	20250306	21350	16.63	20250109	33100	-24.77	20250306	11710	112.64	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
13	20250402	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-1050	5	-4.03	363825150	14378	51.87	26000	26100	24850	33850	18250	26050	25304.29	1.36	0	-3298	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2041	-17.06	6.51	12	0.18	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
14	20250402	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	25150	-900	5	-3.45	325167125	12832	46.29	26000	26100	24850	33850	18250	26050	25340.33	1.36	0	-3164	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2053	-17.17	6.55	12	0.16	-1465.00	3838.00	33100	20250306	-24.02	11710	20240805	114.77	33100	-24.02	20250306	21350	17.80	20250109	33100	-24.02	20250306	11710	114.77	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
15	20250402	110614	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-850	5	-3.26	270195425	10636	38.37	26000	26100	24950	33850	18250	26050	25403.86	1.36	0	-2531	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2057	-17.20	6.57	12	0.13	-1465.00	3838.00	33100	20250306	-23.87	11710	20240805	115.20	33100	-23.87	20250306	21350	18.03	20250109	33100	-23.87	20250306	11710	115.20	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
16	20250402	100613	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	-1050	5	-4.03	226128250	8879	32.03	26000	26100	24950	33850	18250	26050	25467.76	1.36	0	-1688	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2041	-17.06	6.51	12	0.11	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
17	20250402	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	0	3	0.00	10494400	403	1.45	26000	26100	26000	33850	18250	26050	26040.69	1.36	0	-162	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2127	-17.78	6.79	12	0.00	-1465.00	3838.00	33100	20250306	-21.30	11710	20240805	122.46	33100	-21.30	20250306	21350	22.01	20250109	33100	-21.30	20250306	11710	122.46	20240805	0.23	Y	086820	500	40 억		111385	N	N	624	N	00	N
18	20250401	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	500	2	1.96	711871700	27459	42.06	26650	26650	25200	33200	17900	25550	25924.90	1.27	0	-2303	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2127	-17.78	6.79	12	0.34	-1465.00	3838.00	33100	20250306	-21.30	11710	20240805	122.46	33100	-21.30	20250306	21350	22.01	20250109	33100	-21.30	20250306	11710	122.46	20240805	0.23	Y	086820	500	40 억		103700	N	N	624	N	00	N
19	20250401	150618	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	600	2	2.35	688589575	26565	40.69	26650	26650	25200	33200	17900	25550	25920.93	1.27	0	-1883	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2135	-17.85	6.81	12	0.33	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21350	22.48	20250109	33100	-21.00	20250306	11710	123.31	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
20	20250401	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	26150	600	2	2.35	658656575	25416	38.93	26650	26650	25200	33200	17900	25550	25915.04	1.27	0	-1298	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2135	-17.85	6.81	12	0.31	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21350	22.48	20250109	33100	-21.00	20250306	11710	123.31	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
21	20250401	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	26450	900	2	3.52	564657875	21830	33.44	26650	26650	25200	33200	17900	25550	25866.14	1.27	0	-351	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2159	-18.05	6.89	12	0.27	-1465.00	3838.00	33100	20250306	-20.09	11710	20240805	125.88	33100	-20.09	20250306	21350	23.89	20250109	33100	-20.09	20250306	11710	125.88	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
22	20250401	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	50	2	0.20	381819625	14854	22.75	26650	26650	25200	33200	17900	25550	25704.84	1.27	0	-895	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2090	-17.47	6.67	12	0.18	-1465.00	3838.00	33100	20250306	-22.66	11710	20240805	118.62	33100	-22.66	20250306	21350	19.91	20250109	33100	-22.66	20250306	11710	118.62	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
23	20250401	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	150	2	0.59	237068975	9254	14.18	26650	26650	25200	33200	17900	25550	25618.00	1.27	0	-683	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2098	-17.54	6.70	12	0.11	-1465.00	3838.00	33100	20250306	-22.36	11710	20240805	119.47	33100	-22.36	20250306	21350	20.37	20250109	33100	-22.36	20250306	11710	119.47	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
24	20250401	100610	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	50	2	0.20	182661650	7137	10.93	26650	26650	25200	33200	17900	25550	25593.62	1.27	0	-507	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2090	-17.47	6.67	12	0.09	-1465.00	3838.00	33100	20250306	-22.66	11710	20240805	118.62	33100	-22.66	20250306	21350	19.91	20250109	33100	-22.66	20250306	11710	118.62	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N
25	20250401	090611	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	200	2	0.78	55584100	2151	3.30	26650	26650	25450	33200	17900	25550	25841.05	1.27	0	-376	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2102	-17.58	6.71	12	0.03	-1465.00	3838.00	33100	20250306	-22.21	11710	20240805	119.90	33100	-22.21	20250306	21350	20.61	20250109	33100	-22.21	20250306	11710	119.90	20240805	0.23	Y	086820	500	40 억		103700	N	N	1069	N	00	N