KissMeData/086820/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	160630	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-2900	5	-9.29	2479195925	83466	56.77	31100	31700	28300	40550	21850	31200	29768.86	1.21	0	-16811	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2310	-184.97	5.46	12	1.02	-153.00	5181.00	31950	20250219	-11.42	11710	20240805	141.67	31950	-11.42	20250219	21350	32.55	20250109	31950	-11.42	20250219	11710	141.67	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
3	20250304	150626	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	-1750	5	-5.61	1787010525	59407	40.41	31100	31700	29450	40550	21850	31200	30080.81	1.21	0	-14134	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2404	-192.48	5.68	12	0.73	-153.00	5181.00	31950	20250219	-7.82	11710	20240805	151.49	31950	-7.82	20250219	21350	37.94	20250109	31950	-7.82	20250219	11710	151.49	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
4	20250304	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-1200	5	-3.85	1350273475	44731	30.43	31100	31700	29600	40550	21850	31200	30186.53	1.21	0	-10553	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2449	-196.08	5.79	12	0.55	-153.00	5181.00	31950	20250219	-6.10	11710	20240805	156.19	31950	-6.10	20250219	21350	40.52	20250109	31950	-6.10	20250219	11710	156.19	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
5	20250304	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-1100	5	-3.53	1243445550	41160	28.00	31100	31700	29600	40550	21850	31200	30210.05	1.21	0	-10633	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2457	-196.73	5.81	12	0.50	-153.00	5181.00	31950	20250219	-5.79	11710	20240805	157.05	31950	-5.79	20250219	21350	40.98	20250109	31950	-5.79	20250219	11710	157.05	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
6	20250304	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	30400	-800	5	-2.56	1181144775	39085	26.59	31100	31700	29600	40550	21850	31200	30219.90	1.21	0	-10285	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2482	-198.69	5.87	12	0.48	-153.00	5181.00	31950	20250219	-4.85	11710	20240805	159.61	31950	-4.85	20250219	21350	42.39	20250109	31950	-4.85	20250219	11710	159.61	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
7	20250304	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-1200	5	-3.85	1042075950	34474	23.45	31100	31700	29600	40550	21850	31200	30227.88	1.21	0	-7876	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2449	-196.08	5.79	12	0.42	-153.00	5181.00	31950	20250219	-6.10	11710	20240805	156.19	31950	-6.10	20250219	21350	40.52	20250109	31950	-6.10	20250219	11710	156.19	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
8	20250304	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	-900	5	-2.88	730339200	24061	16.37	31100	31700	29600	40550	21850	31200	30353.65	1.21	0	-7563	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2474	-198.04	5.85	12	0.29	-153.00	5181.00	31950	20250219	-5.16	11710	20240805	158.75	31950	-5.16	20250219	21350	41.92	20250109	31950	-5.16	20250219	11710	158.75	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N
9	20250304	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	-1000	5	-3.21	160004300	5234	3.56	31100	31450	29600	40550	21850	31200	30570.18	1.21	0	-951	33966	32582	30316	28932	26666	33275	29625	41	9350	500	21210	50	1	8163426	2465	-197.39	5.83	12	0.06	-153.00	5181.00	31950	20250219	-5.48	11710	20240805	157.90	31950	-5.48	20250219	21350	41.45	20250109	31950	-5.48	20250219	11710	157.90	20240805	0.29	N	086820	500	40 억		99160	N	N	0	N	00	N