KissMeData/331920/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	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-40	5	-1.34	26734618	9066	67.66	2990	3020	2915	3885	2095	2990	2948.89	2.84	0	-5090	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	241	1.96	0.89	12	0.11	1502.00	3330.00	10400	20240816	-71.63	2620	20250409	12.60	4020	-26.62	20250113	2620	12.60	20250409	10400	-71.63	20240816	2620	12.60	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
3	20250502	151044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2925	-65	5	-2.17	22655903	7677	57.29	2990	3020	2915	3885	2095	2990	2951.14	2.84	0	-4310	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	239	1.95	0.88	12	0.09	1502.00	3330.00	10400	20240816	-71.88	2620	20250409	11.64	4020	-27.24	20250113	2620	11.64	20250409	10400	-71.88	20240816	2620	11.64	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
4	20250502	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-55	5	-1.84	18843323	6372	47.55	2990	3020	2915	3885	2095	2990	2957.21	2.84	0	-3147	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	240	1.95	0.88	12	0.08	1502.00	3330.00	10400	20240816	-71.78	2620	20250409	12.02	4020	-26.99	20250113	2620	12.02	20250409	10400	-71.78	20240816	2620	12.02	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
5	20250502	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-55	5	-1.84	16111993	5446	40.64	2990	3020	2915	3885	2095	2990	2958.50	2.84	0	-2339	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	240	1.95	0.88	12	0.07	1502.00	3330.00	10400	20240816	-71.78	2620	20250409	12.02	4020	-26.99	20250113	2620	12.02	20250409	10400	-71.78	20240816	2620	12.02	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
6	20250502	121043	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-25	5	-0.84	14620538	4939	36.86	2990	3020	2915	3885	2095	2990	2960.22	2.84	0	-2383	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	242	1.97	0.89	12	0.06	1502.00	3330.00	10400	20240816	-71.49	2620	20250409	13.17	4020	-26.24	20250113	2620	13.17	20250409	10400	-71.49	20240816	2620	13.17	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
7	20250502	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	2965	-25	5	-0.84	12449183	4211	31.43	2990	3020	2915	3885	2095	2990	2956.35	2.84	0	-1880	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	242	1.97	0.89	12	0.05	1502.00	3330.00	10400	20240816	-71.49	2620	20250409	13.17	4020	-26.24	20250113	2620	13.17	20250409	10400	-71.49	20240816	2620	13.17	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
8	20250502	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	3010	20	2	0.67	10129998	3427	25.57	2990	3020	2915	3885	2095	2990	2955.94	2.84	0	-1888	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	246	2.00	0.90	12	0.04	1502.00	3330.00	10400	20240816	-71.06	2620	20250409	14.89	4020	-25.12	20250113	2620	14.89	20250409	10400	-71.06	20240816	2620	14.89	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N
9	20250502	091045	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-75	5	-2.51	2256850	771	5.75	2990	2990	2915	3885	2095	2990	2927.17	2.84	0	-186	3096	3042	2996	2942	2896	3020	2920	41	895	500	1790	5	1	8164148	238	1.94	0.88	12	0.01	1502.00	3330.00	10400	20240816	-71.97	2620	20250409	11.26	4020	-27.49	20250113	2620	11.26	20250409	10400	-71.97	20240816	2620	11.26	20250409	0.71	Y	331920	500	40 억		231711	N	N	0	N	00	N