KissMeData/084110/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	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	32000	-800	5	-2.44	1445526750	45246	192.66	33100	33100	31650	42600	23000	32800	31948.17	7.87	0	6935	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4044	10.52	0.78	12	0.36	3041.00	40937.00	48750	20241220	-34.36	20200	20240419	58.42	45900	-30.28	20250102	31650	1.11	20250304	48750	-34.36	20241220	20200	58.42	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
3	20250304	150619	57	100.00	KOSDAQ		제약	N	N	N	N		N	32200	-600	5	-1.83	1356768125	42480	180.88	33100	33100	31650	42600	23000	32800	31938.99	7.87	0	6850	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4069	10.59	0.79	12	0.34	3041.00	40937.00	48750	20241220	-33.95	20200	20240419	59.41	45900	-29.85	20250102	31650	1.74	20250304	48750	-33.95	20241220	20200	59.41	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
4	20250304	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	31950	-850	5	-2.59	1277971725	40029	170.44	33100	33100	31650	42600	23000	32800	31926.15	7.87	0	6234	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4037	10.51	0.78	12	0.32	3041.00	40937.00	48750	20241220	-34.46	20200	20240419	58.17	45900	-30.39	20250102	31650	0.95	20250304	48750	-34.46	20241220	20200	58.17	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
5	20250304	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	31750	-1050	5	-3.20	1109366075	34753	147.98	33100	33100	31650	42600	23000	32800	31921.45	7.87	0	4632	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4012	10.44	0.78	12	0.28	3041.00	40937.00	48750	20241220	-34.87	20200	20240419	57.18	45900	-30.83	20250102	31650	0.32	20250304	48750	-34.87	20241220	20200	57.18	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
6	20250304	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	31800	-1000	5	-3.05	947146125	29651	126.26	33100	33100	31650	42600	23000	32800	31943.14	7.87	0	4497	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4019	10.46	0.78	12	0.23	3041.00	40937.00	48750	20241220	-34.77	20200	20240419	57.43	45900	-30.72	20250102	31650	0.47	20250304	48750	-34.77	20241220	20200	57.43	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
7	20250304	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	31900	-900	5	-2.74	739103325	23105	98.38	33100	33100	31800	42600	23000	32800	31988.89	7.87	0	2078	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4031	10.49	0.78	12	0.18	3041.00	40937.00	48750	20241220	-34.56	20200	20240419	57.92	45900	-30.50	20250102	31800	0.31	20250304	48750	-34.56	20241220	20200	57.92	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
8	20250304	100619	57	100.00	KOSDAQ		제약	N	N	N	N		N	32050	-750	5	-2.29	389450325	12157	51.76	33100	33100	31800	42600	23000	32800	32035.07	7.87	0	3386	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4050	10.54	0.78	12	0.10	3041.00	40937.00	48750	20241220	-34.26	20200	20240419	58.66	45900	-30.17	20250102	31800	0.79	20250304	48750	-34.26	20241220	20200	58.66	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N
9	20250304	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	32400	-400	5	-1.22	14080700	434	1.85	33100	33100	32200	42600	23000	32800	32444.01	7.87	0	-401	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4094	10.65	0.79	12	0.00	3041.00	40937.00	48750	20241220	-33.54	20200	20240419	60.40	45900	-29.41	20250102	31950	1.41	20250225	48750	-33.54	20241220	20200	60.40	20240419	4.17	N	084110	500	63 억		995133	N	N	0	N	00	N