KissMeData/009290/price/prices-20250301.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	20250304	160229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5530	-90	5	-1.60	291094700	52279	125.66	5600	5650	5490	7300	3940	5620	5568.10	16.54	0	-5610	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2899	7.84	0.49	12	0.10	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
3	20250304	150229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5560	-60	5	-1.07	257691270	46253	111.17	5600	5650	5490	7300	3940	5620	5571.34	16.54	0	-3946	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2915	7.89	0.49	12	0.09	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
4	20250304	140230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5620	0	3	0.00	213108930	38267	91.98	5600	5650	5490	7300	3940	5620	5569.00	16.54	0	-6802	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2946	7.97	0.49	12	0.07	705.00	11401.00	8420	20240320	-33.25	5010	20241115	12.18	5880	-4.42	20250114	5360	4.85	20250203	8420	-33.25	20240320	5010	12.18	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
5	20250304	130229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5580	-40	5	-0.71	126472650	22779	54.75	5600	5620	5490	7300	3940	5620	5552.16	16.54	0	-6527	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2925	7.91	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
6	20250304	120230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5560	-60	5	-1.07	109135630	19669	47.28	5600	5620	5490	7300	3940	5620	5548.61	16.54	0	-4772	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2915	7.89	0.49	12	0.04	705.00	11401.00	8420	20240320	-33.97	5010	20241115	10.98	5880	-5.44	20250114	5360	3.73	20250203	8420	-33.97	20240320	5010	10.98	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
7	20250304	110230	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5530	-90	5	-1.60	77652590	13989	33.62	5600	5620	5490	7300	3940	5620	5550.98	16.54	0	-2323	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2899	7.84	0.49	12	0.03	705.00	11401.00	8420	20240320	-34.32	5010	20241115	10.38	5880	-5.95	20250114	5360	3.17	20250203	8420	-34.32	20240320	5010	10.38	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
8	20250304	100229	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5550	-70	5	-1.25	65335100	11765	28.28	5600	5620	5490	7300	3940	5620	5553.34	16.54	0	-1036	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2909	7.87	0.49	12	0.02	705.00	11401.00	8420	20240320	-34.09	5010	20241115	10.78	5880	-5.61	20250114	5360	3.54	20250203	8420	-34.09	20240320	5010	10.78	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N
9	20250304	090228	55	60.00	KOSPI		제약	N	N	N	Y	60	N	5580	-40	5	-0.71	1981860	354	0.85	5600	5600	5580	7300	3940	5620	5598.47	16.54	0	-8	5726	5672	5596	5542	5466	5635	5505	524	1680	1000	4150	10	1	52420851	2925	7.91	0.49	12	0.00	705.00	11401.00	8420	20240320	-33.73	5010	20241115	11.38	5880	-5.10	20250114	5360	4.10	20250203	8420	-33.73	20240320	5010	11.38	20241115	0.65	N	009290	1000	524 억		8672028	N	N	0	N	00	N