KissMeData/086890/price/prices-20250601.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	20250625	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-130	5	-2.35	912840025	168915	90.59	5550	5550	5310	7200	3880	5540	5404.14	3.12	0	-37683	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	2001	13.20	1.93	12	0.46	410.00	2809.00	8000	20240626	-32.38	3945	20241209	37.14	6180	-12.46	20250306	4240	27.59	20250203	8000	-32.38	20240626	3945	37.14	20241209	1.25	Y	086890	500	184 억		1152963	N	N	4170	N	00	N
3	20250625	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-220	5	-3.97	815860995	150951	80.96	5550	5550	5310	7200	3880	5540	5404.81	3.12	0	-28424	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	1968	12.98	1.89	12	0.41	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
4	20250625	140653	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-200	5	-3.61	755819745	139687	74.92	5550	5550	5310	7200	3880	5540	5410.81	3.12	0	-23420	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	1975	13.02	1.90	12	0.38	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
5	20250625	130652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-200	5	-3.61	628779380	115849	62.13	5550	5550	5320	7200	3880	5540	5427.58	3.12	0	-16713	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	1975	13.02	1.90	12	0.31	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
6	20250625	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-120	5	-2.17	522607910	96088	51.53	5550	5550	5390	7200	3880	5540	5438.85	3.12	0	-9436	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	2005	13.22	1.93	12	0.26	410.00	2809.00	8000	20240626	-32.25	3945	20241209	37.39	6180	-12.30	20250306	4240	27.83	20250203	8000	-32.25	20240626	3945	37.39	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
7	20250625	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-120	5	-2.17	425167740	78093	41.88	5550	5550	5400	7200	3880	5540	5444.38	3.12	0	-7007	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	2005	13.22	1.93	12	0.21	410.00	2809.00	8000	20240626	-32.25	3945	20241209	37.39	6180	-12.30	20250306	4240	27.83	20250203	8000	-32.25	20240626	3945	37.39	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
8	20250625	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-90	5	-1.62	248552735	45507	24.41	5550	5550	5420	7200	3880	5540	5461.86	3.12	0	-953	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	2016	13.29	1.94	12	0.12	410.00	2809.00	8000	20240626	-31.88	3945	20241209	38.15	6180	-11.81	20250306	4240	28.54	20250203	8000	-31.88	20240626	3945	38.15	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N
9	20250625	090655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-80	5	-1.44	74446300	13589	7.29	5550	5550	5450	7200	3880	5540	5478.42	3.12	0	4384	5680	5610	5470	5400	5260	5645	5435	185	1660	500	3980	10	1	36987919	2020	13.32	1.94	12	0.04	410.00	2809.00	8000	20240626	-31.75	3945	20241209	38.40	6180	-11.65	20250306	4240	28.77	20250203	8000	-31.75	20240626	3945	38.40	20241209	1.25	Y	086890	500	184 억		1152963	N	N	25728	N	00	N