KissMeData/475830/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	161211	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	1950	2	7.05	69687003475	2398560	110.91	26650	30800	26650	35900	19400	27650	29052.50	0.63	0	53277	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	11.46	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억		132692	N	N	22262	N	00	N
3	20250403	151222	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	1950	2	7.05	66964513575	2306189	106.64	26650	30800	26650	35900	19400	27650	29036.97	0.63	0	54570	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	11.02	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
4	20250403	141220	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	1950	2	7.05	50410896450	1745066	80.69	26650	30800	26650	35900	19400	27650	28887.80	0.63	0	20600	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	8.34	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
5	20250403	131217	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	350	2	1.27	19007204625	682338	31.55	26650	28550	26650	35900	19400	27650	27856.05	0.63	0	-1187	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5860	-84.85	4.24	12	3.26	-330.00	6607.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
6	20250403	121216	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	500	2	1.81	17120530925	614990	28.44	26650	28550	26650	35900	19400	27650	27838.77	0.63	0	-7564	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5892	-85.30	4.26	12	2.94	-330.00	6607.00	42250	20250220	-33.37	20050	20250214	40.40	42250	-33.37	20250220	20050	40.40	20250214	42250	-33.37	20250220	20050	40.40	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
7	20250403	111219	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	600	2	2.17	14578269500	525227	24.29	26650	28400	26650	35900	19400	27650	27756.17	0.63	0	-17054	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5912	-85.61	4.28	12	2.51	-330.00	6607.00	42250	20250220	-33.14	20050	20250214	40.90	42250	-33.14	20250220	20050	40.90	20250214	42250	-33.14	20250220	20050	40.90	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
8	20250403	101219	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	550	2	1.99	9949198350	360878	16.69	26650	28250	26650	35900	19400	27650	27569.38	0.63	0	-17547	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5902	-85.45	4.27	12	1.72	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
9	20250403	091225	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-300	5	-1.08	2642646650	97646	4.52	26650	27400	26650	35900	19400	27650	27062.51	0.63	0	8938	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5724	-82.88	4.14	12	0.47	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.40	Y	475830	100	20 억		132692	N	N	10683	N	00	N
10	20250402	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	27650	500	2	1.84	60609690225	2145148	95.37	28800	29200	27150	35250	19050	27150	28255.20	0.91	0	-78577	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5787	-83.79	4.18	12	10.25	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	0.37	Y	475830	100	20 억		189889	N	N	10683	N	00	N
11	20250402	151155	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	250	2	0.92	59421076500	2102050	93.45	28800	29200	27150	35250	19050	27150	28268.16	0.91	0	-79958	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5735	-83.03	4.15	12	10.04	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
12	20250402	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	27550	400	2	1.47	55349296575	1954136	86.88	28800	29200	27450	35250	19050	27150	28324.18	0.91	0	-72798	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5766	-83.48	4.17	12	9.34	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
13	20250402	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	27850	700	2	2.58	53023106750	1870022	83.14	28800	29200	27450	35250	19050	27150	28354.27	0.91	0	-71230	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5829	-84.39	4.22	12	8.94	-330.00	6607.00	42250	20250220	-34.08	20050	20250214	38.90	42250	-34.08	20250220	20050	38.90	20250214	42250	-34.08	20250220	20050	38.90	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
14	20250402	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	450	2	1.66	49901175500	1757887	78.15	28800	29200	27450	35250	19050	27150	28387.02	0.91	0	-74712	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5776	-83.64	4.18	12	8.40	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
15	20250402	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	900	2	3.31	45381024850	1595104	70.91	28800	29200	27750	35250	19050	27150	28450.20	0.91	0	-81941	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5871	-85.00	4.25	12	7.62	-330.00	6607.00	42250	20250220	-33.61	20050	20250214	39.90	42250	-33.61	20250220	20050	39.90	20250214	42250	-33.61	20250220	20050	39.90	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
16	20250402	101155	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	1050	2	3.87	40972242950	1438668	63.96	28800	29200	27750	35250	19050	27150	28479.29	0.91	0	-80274	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5902	-85.45	4.27	12	6.87	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
17	20250402	091205	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	1050	2	3.87	14226405300	501431	22.29	28800	28850	27750	35250	19050	27150	28371.61	0.91	0	-64215	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5902	-85.45	4.27	12	2.40	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.37	Y	475830	100	20 억		189889	N	N	5678	N	00	N
18	20250401	161206	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	2100	2	8.38	55992865850	2058514	232.56	25500	28450	25400	32550	17550	25050	27201.17	0.52	0	70776	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5682	-82.27	4.11	12	9.84	-330.00	6607.00	42250	20250220	-35.74	20050	20250214	35.41	42250	-35.74	20250220	20050	35.41	20250214	42250	-35.74	20250220	20050	35.41	20250214	0.36	Y	475830	100	20 억		108215	N	N	5678	N	00	N
19	20250401	151203	57	100.00	KOSDAQ		제약	N	N	N	N		N	27200	2150	2	8.58	54484334500	2002992	226.29	25500	28450	25400	32550	17550	25050	27201.80	0.52	0	72265	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5693	-82.42	4.12	12	9.57	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
20	20250401	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	2200	2	8.78	51174917250	1881329	212.55	25500	28450	25400	32550	17550	25050	27201.82	0.52	0	66918	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5703	-82.58	4.12	12	8.99	-330.00	6607.00	42250	20250220	-35.50	20050	20250214	35.91	42250	-35.50	20250220	20050	35.91	20250214	42250	-35.50	20250220	20050	35.91	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
21	20250401	131205	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	2000	2	7.98	44777368025	1646793	186.05	25500	28450	25400	32550	17550	25050	27191.05	0.52	0	64498	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5661	-81.97	4.09	12	7.87	-330.00	6607.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
22	20250401	121205	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	1850	2	7.39	41075543650	1510323	170.63	25500	28450	25400	32550	17550	25050	27196.97	0.52	0	77861	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5630	-81.52	4.07	12	7.22	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
23	20250401	111150	57	100.00	KOSDAQ		제약	N	N	N	N		N	27050	2000	2	7.98	38262999800	1406198	158.87	25500	28450	25400	32550	17550	25050	27210.72	0.52	0	78088	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5661	-81.97	4.09	12	6.72	-330.00	6607.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
24	20250401	101147	57	100.00	KOSDAQ		제약	N	N	N	N		N	27400	2350	2	9.38	28354813875	1040911	117.60	25500	28450	25400	32550	17550	25050	27241.03	0.52	0	20578	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5735	-83.03	4.15	12	4.97	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N
25	20250401	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	1000	2	3.99	2284098100	88805	10.03	25500	26150	25400	32550	17550	25050	25722.70	0.52	0	8913	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5452	-78.94	3.94	12	0.42	-330.00	6607.00	42250	20250220	-38.34	20050	20250214	29.93	42250	-38.34	20250220	20050	29.93	20250214	42250	-38.34	20250220	20050	29.93	20250214	0.36	Y	475830	100	20 억		108215	N	N	17328	N	00	N