KissMeData/086890/price/prices-20250701.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	20250714	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	562272690	100245	36.02	5630	5720	5540	7330	3950	5640	5609.07	2.68	0	-1580	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2060	13.59	1.98	12	0.27	410.00	2809.00	7160	20240729	-22.21	3945	20241209	41.19	6180	-9.87	20250306	4240	31.37	20250203	7160	-22.21	20240729	3945	41.19	20241209	1.17	Y	086890	500	184 억		990045	N	N	188	N	00	N
3	20250714	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-70	5	-1.24	534384630	95234	34.22	5630	5720	5540	7330	3950	5640	5611.28	2.68	0	1095	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2060	13.59	1.98	12	0.26	410.00	2809.00	7160	20240729	-22.21	3945	20241209	41.19	6180	-9.87	20250306	4240	31.37	20250203	7160	-22.21	20240729	3945	41.19	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
4	20250714	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	371942890	66019	23.72	5630	5720	5570	7330	3950	5640	5633.88	2.68	0	-5879	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2068	13.63	1.99	12	0.18	410.00	2809.00	7160	20240729	-21.93	3945	20241209	41.70	6180	-9.55	20250306	4240	31.84	20250203	7160	-21.93	20240729	3945	41.70	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
5	20250714	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	298027760	52807	18.97	5630	5720	5600	7330	3950	5640	5643.72	2.68	0	-2137	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2075	13.68	2.00	12	0.14	410.00	2809.00	7160	20240729	-21.65	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	7160	-21.65	20240729	3945	42.21	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
6	20250714	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	268419130	47537	17.08	5630	5720	5600	7330	3950	5640	5646.53	2.68	0	-360	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2086	13.76	2.01	12	0.13	410.00	2809.00	7160	20240729	-21.23	3945	20241209	42.97	6180	-8.74	20250306	4240	33.02	20250203	7160	-21.23	20240729	3945	42.97	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
7	20250714	110652	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	234940090	41585	14.94	5630	5720	5600	7330	3950	5640	5649.64	2.68	0	1482	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2075	13.68	2.00	12	0.11	410.00	2809.00	7160	20240729	-21.65	3945	20241209	42.21	6180	-9.22	20250306	4240	32.31	20250203	7160	-21.65	20240729	3945	42.21	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
8	20250714	100651	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	-10	5	-0.18	178883750	31610	11.36	5630	5720	5620	7330	3950	5640	5659.09	2.68	0	7447	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2082	13.73	2.00	12	0.09	410.00	2809.00	7160	20240729	-21.37	3945	20241209	42.71	6180	-8.90	20250306	4240	32.78	20250203	7160	-21.37	20240729	3945	42.71	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N
9	20250714	090648	57	100.00	KOSDAQ		제약	N	N	N	N		N	5660	20	2	0.35	17363150	3075	1.10	5630	5690	5620	7330	3950	5640	5646.57	2.68	0	860	6180	5910	5770	5500	5360	5840	5430	185	1690	500	3940	10	1	36988669	2094	13.80	2.01	12	0.01	410.00	2809.00	7160	20240729	-20.95	3945	20241209	43.47	6180	-8.41	20250306	4240	33.49	20250203	7160	-20.95	20240729	3945	43.47	20241209	1.17	Y	086890	500	184 억		990045	N	N	5057	N	00	N