KissMeData/072020/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	20250508	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-10	5	-0.10	87856160	8998	74.54	9740	9800	9710	12710	6850	9780	9763.97	2.24	0	329	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	944	13.78	0.90	12	0.09	709.00	10866.00	11630	20240523	-15.99	9000	20241209	8.56	10500	-6.95	20250317	9200	6.20	20250409	11630	-15.99	20240523	9000	8.56	20241209	2.89	Y	072020	500	49 억		216705	N	N	128	N	00	N
3	20250508	150603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-20	5	-0.20	80526170	8247	68.32	9740	9800	9710	12710	6850	9780	9764.30	2.24	0	36	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	943	13.77	0.90	12	0.09	709.00	10866.00	11630	20240523	-16.08	9000	20241209	8.44	10500	-7.05	20250317	9200	6.09	20250409	11630	-16.08	20240523	9000	8.44	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
4	20250508	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-20	5	-0.20	73127010	7489	62.04	9740	9800	9710	12710	6850	9780	9764.59	2.24	0	-101	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	943	13.77	0.90	12	0.08	709.00	10866.00	11630	20240523	-16.08	9000	20241209	8.44	10500	-7.05	20250317	9200	6.09	20250409	11630	-16.08	20240523	9000	8.44	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
5	20250508	130601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-20	5	-0.20	60936290	6240	51.69	9740	9800	9710	12710	6850	9780	9765.43	2.24	0	-156	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	943	13.77	0.90	12	0.06	709.00	10866.00	11630	20240523	-16.08	9000	20241209	8.44	10500	-7.05	20250317	9200	6.09	20250409	11630	-16.08	20240523	9000	8.44	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
6	20250508	120600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	10	2	0.10	47175520	4828	40.00	9740	9800	9710	12710	6850	9780	9771.23	2.24	0	-616	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	946	13.81	0.90	12	0.05	709.00	10866.00	11630	20240523	-15.82	9000	20241209	8.78	10500	-6.76	20250317	9200	6.41	20250409	11630	-15.82	20240523	9000	8.78	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
7	20250508	110558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	10	2	0.10	33274730	3404	28.20	9740	9800	9740	12710	6850	9780	9775.19	2.24	0	-861	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	946	13.81	0.90	12	0.04	709.00	10866.00	11630	20240523	-15.82	9000	20241209	8.78	10500	-6.76	20250317	9200	6.41	20250409	11630	-15.82	20240523	9000	8.78	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
8	20250508	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	10	2	0.10	19073200	1952	16.17	9740	9800	9740	12710	6850	9780	9771.11	2.24	0	-696	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	946	13.81	0.90	12	0.02	709.00	10866.00	11630	20240523	-15.82	9000	20241209	8.78	10500	-6.76	20250317	9200	6.41	20250409	11630	-15.82	20240523	9000	8.78	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
9	20250508	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-10	5	-0.10	7354390	754	6.25	9740	9780	9740	12710	6850	9780	9753.83	2.24	0	-4	9980	9880	9810	9710	9640	9845	9675	50	2930	500	7230	10	1	9658687	944	13.78	0.90	12	0.01	709.00	10866.00	11630	20240523	-15.99	9000	20241209	8.56	10500	-6.95	20250317	9200	6.20	20250409	11630	-15.99	20240523	9000	8.56	20241209	2.89	Y	072020	500	49 억		216705	N	N	0	N	00	N
10	20250502	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	70	2	0.71	273423975	27899	267.03	9770	10000	9650	12770	6890	9830	9800.49	2.25	0	1951	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	956	13.96	0.91	12	0.29	709.00	10866.00	11630	20240523	-14.88	9000	20241209	10.00	10500	-5.71	20250317	9200	7.61	20250409	11630	-14.88	20240523	9000	10.00	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
11	20250502	150600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	20	2	0.20	247321655	25254	241.71	9770	10000	9650	12770	6890	9830	9793.37	2.25	0	2757	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	951	13.89	0.91	12	0.26	709.00	10866.00	11630	20240523	-15.31	9000	20241209	9.44	10500	-6.19	20250317	9200	7.07	20250409	11630	-15.31	20240523	9000	9.44	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
12	20250502	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-20	5	-0.20	128697690	13201	126.35	9770	9820	9650	12770	6890	9830	9749.09	2.25	0	2180	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	948	13.84	0.90	12	0.14	709.00	10866.00	11630	20240523	-15.65	9000	20241209	9.00	10500	-6.57	20250317	9200	6.63	20250409	11630	-15.65	20240523	9000	9.00	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
13	20250502	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-20	5	-0.20	119938610	12304	117.76	9770	9820	9650	12770	6890	9830	9747.94	2.25	0	2149	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	948	13.84	0.90	12	0.13	709.00	10866.00	11630	20240523	-15.65	9000	20241209	9.00	10500	-6.57	20250317	9200	6.63	20250409	11630	-15.65	20240523	9000	9.00	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
14	20250502	120559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-20	5	-0.20	115422050	11842	113.34	9770	9820	9650	12770	6890	9830	9746.84	2.25	0	2119	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	948	13.84	0.90	12	0.12	709.00	10866.00	11630	20240523	-15.65	9000	20241209	9.00	10500	-6.57	20250317	9200	6.63	20250409	11630	-15.65	20240523	9000	9.00	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
15	20250502	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-20	5	-0.20	109544580	11241	107.59	9770	9810	9650	12770	6890	9830	9745.09	2.25	0	2019	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	948	13.84	0.90	12	0.12	709.00	10866.00	11630	20240523	-15.65	9000	20241209	9.00	10500	-6.57	20250317	9200	6.63	20250409	11630	-15.65	20240523	9000	9.00	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
16	20250502	100557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-40	5	-0.41	95290290	9783	93.64	9770	9810	9650	12770	6890	9830	9740.40	2.25	0	1760	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	946	13.81	0.90	12	0.10	709.00	10866.00	11630	20240523	-15.82	9000	20241209	8.78	10500	-6.76	20250317	9200	6.41	20250409	11630	-15.82	20240523	9000	8.78	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N
17	20250502	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-60	5	-0.61	24697030	2529	24.21	9770	9770	9750	12770	6890	9830	9765.53	2.25	0	637	9910	9870	9830	9790	9750	9890	9810	50	2940	500	7270	10	1	9658687	944	13.78	0.90	12	0.03	709.00	10866.00	11630	20240523	-15.99	9000	20241209	8.56	10500	-6.95	20250317	9200	6.20	20250409	11630	-15.99	20240523	9000	8.56	20241209	2.88	Y	072020	500	49 억		216847	N	N	0	N	00	N