KissMeData/099430/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	160657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7600	-60	5	-0.78	2092084625	275105	99.82	7730	7740	7540	9950	5370	7660	7604.68	8.48	0	25881	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4598	32.62	3.22	12	0.45	233.00	2360.00	8390	20250416	-9.42	4250	20240604	78.82	8390	-9.42	20250416	6100	24.59	20250210	8390	-9.42	20250416	4250	78.82	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4724	N	00	N
3	20250502	150704	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-50	5	-0.65	1983836695	260869	94.66	7730	7740	7540	9950	5370	7660	7604.72	8.48	0	19925	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4604	32.66	3.22	12	0.43	233.00	2360.00	8390	20250416	-9.30	4250	20240604	79.06	8390	-9.30	20250416	6100	24.75	20250210	8390	-9.30	20250416	4250	79.06	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
4	20250502	140703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-50	5	-0.65	1555932345	204523	74.21	7730	7740	7540	9950	5370	7660	7607.62	8.48	0	-2984	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4604	32.66	3.22	12	0.34	233.00	2360.00	8390	20250416	-9.30	4250	20240604	79.06	8390	-9.30	20250416	6100	24.75	20250210	8390	-9.30	20250416	4250	79.06	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
5	20250502	130703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	-100	5	-1.31	1279935380	168143	61.01	7730	7740	7540	9950	5370	7660	7612.18	8.48	0	-14330	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4574	32.45	3.20	12	0.28	233.00	2360.00	8390	20250416	-9.89	4250	20240604	77.88	8390	-9.89	20250416	6100	23.93	20250210	8390	-9.89	20250416	4250	77.88	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
6	20250502	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	-90	5	-1.17	909332620	119086	43.21	7730	7740	7560	9950	5370	7660	7635.93	8.48	0	-14423	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4580	32.49	3.21	12	0.20	233.00	2360.00	8390	20250416	-9.77	4250	20240604	78.12	8390	-9.77	20250416	6100	24.10	20250210	8390	-9.77	20250416	4250	78.12	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
7	20250502	110703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7620	-40	5	-0.52	606544585	79240	28.75	7730	7740	7610	9950	5370	7660	7654.53	8.48	0	-4532	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4610	32.70	3.23	12	0.13	233.00	2360.00	8390	20250416	-9.18	4250	20240604	79.29	8390	-9.18	20250416	6100	24.92	20250210	8390	-9.18	20250416	4250	79.29	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
8	20250502	100700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7650	-10	5	-0.13	413582525	53947	19.58	7730	7740	7620	9950	5370	7660	7666.46	8.48	0	-7430	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4628	32.83	3.24	12	0.09	233.00	2360.00	8390	20250416	-8.82	4250	20240604	80.00	8390	-8.82	20250416	6100	25.41	20250210	8390	-8.82	20250416	4250	80.00	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N
9	20250502	090703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7670	10	2	0.13	74511610	9712	3.52	7730	7730	7620	9950	5370	7660	7672.12	8.48	0	-1655	7986	7822	7686	7522	7386	7755	7455	302	2290	500	5360	10	1	60499659	4640	32.92	3.25	12	0.02	233.00	2360.00	8390	20250416	-8.58	4250	20240604	80.47	8390	-8.58	20250416	6100	25.74	20250210	8390	-8.58	20250416	4250	80.47	20240604	7.55	Y	099430	500	302 억		5127370	N	N	4167	N	00	N