KissMeData/033270/price/prices-20250501.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	20250502	160356	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19300	-230	5	-1.18	877113600	45310	105.35	19520	19520	19270	25350	13680	19530	19358.06	6.70	0	-1190	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3152	9.70	0.73	12	0.28	1989.00	26532.00	25550	20240520	-24.46	17250	20241209	11.88	21550	-10.44	20250421	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.70	Y	033270	500	81 억		1094216	N	N	253	N	00	N
3	20250502	150359	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19350	-180	5	-0.92	811529800	41915	97.45	19520	19520	19270	25350	13680	19530	19361.32	6.70	0	-1018	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3161	9.73	0.73	12	0.26	1989.00	26532.00	25550	20240520	-24.27	17250	20241209	12.17	21550	-10.21	20250421	17630	9.76	20250203	25550	-24.27	20240520	17250	12.17	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
4	20250502	140359	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19380	-150	5	-0.77	778174630	40193	93.45	19520	19520	19270	25350	13680	19530	19360.95	6.70	0	-1098	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3165	9.74	0.73	12	0.25	1989.00	26532.00	25550	20240520	-24.15	17250	20241209	12.35	21550	-10.07	20250421	17630	9.93	20250203	25550	-24.15	20240520	17250	12.35	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
5	20250502	130359	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19380	-150	5	-0.77	755704570	39034	90.76	19520	19520	19270	25350	13680	19530	19360.16	6.70	0	-1501	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3165	9.74	0.73	12	0.24	1989.00	26532.00	25550	20240520	-24.15	17250	20241209	12.35	21550	-10.07	20250421	17630	9.93	20250203	25550	-24.15	20240520	17250	12.35	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
6	20250502	120358	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19320	-210	5	-1.08	665999710	34402	79.99	19520	19520	19270	25350	13680	19530	19359.33	6.70	0	-1765	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3156	9.71	0.73	12	0.21	1989.00	26532.00	25550	20240520	-24.38	17250	20241209	12.00	21550	-10.35	20250421	17630	9.59	20250203	25550	-24.38	20240520	17250	12.00	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
7	20250502	110359	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19300	-230	5	-1.18	578489550	29867	69.44	19520	19520	19300	25350	13680	19530	19368.85	6.70	0	-1507	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3152	9.70	0.73	12	0.18	1989.00	26532.00	25550	20240520	-24.46	17250	20241209	11.88	21550	-10.44	20250421	17630	9.47	20250203	25550	-24.46	20240520	17250	11.88	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
8	20250502	100357	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19360	-170	5	-0.87	407204480	21005	48.84	19520	19520	19330	25350	13680	19530	19386.07	6.70	0	-1206	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3162	9.73	0.73	12	0.13	1989.00	26532.00	25550	20240520	-24.23	17250	20241209	12.23	21550	-10.16	20250421	17630	9.81	20250203	25550	-24.23	20240520	17250	12.23	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N
9	20250502	090358	55	40.00	KOSPI		제약	N	N	N	Y	40	N	19410	-120	5	-0.61	28905450	1486	3.46	19520	19520	19400	25350	13680	19530	19451.85	6.70	0	-695	20183	19856	19653	19326	19123	19755	19225	82	5820	500	14450	10	1	16333822	3170	9.76	0.73	12	0.01	1989.00	26532.00	25550	20240520	-24.03	17250	20241209	12.52	21550	-9.93	20250421	17630	10.10	20250203	25550	-24.03	20240520	17250	12.52	20241209	1.70	Y	033270	500	81 억		1094216	N	N	173	N	00	N