KissMeData/086890/price/prices-20250801.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	20250806	160530	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	30	2	0.57	224137235	42467	55.40	5210	5340	5200	6850	3690	5270	5277.95	2.38	0	-10800	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2093	12.93	1.89	12	0.11	410.00	2809.00	7160	20240729	-25.98	3945	20241209	34.35	6180	-14.24	20250306	4240	25.00	20250203	7070	-25.04	20240812	3945	34.35	20241209	1.16	Y	086890	500	197 억		939303	N	N	983	N	00	N
3	20250806	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	10	2	0.19	216139395	40955	53.42	5210	5340	5200	6850	3690	5270	5277.52	2.38	0	-10052	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2086	12.88	1.88	12	0.10	410.00	2809.00	7160	20240729	-26.26	3945	20241209	33.84	6180	-14.56	20250306	4240	24.53	20250203	7070	-25.32	20240812	3945	33.84	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
4	20250806	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	203231375	38504	50.23	5210	5340	5200	6850	3690	5270	5278.23	2.38	0	-9138	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2082	12.85	1.88	12	0.10	410.00	2809.00	7160	20240729	-26.40	3945	20241209	33.59	6180	-14.72	20250306	4240	24.29	20250203	7070	-25.46	20240812	3945	33.59	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
5	20250806	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-20	5	-0.38	175642055	33255	43.38	5210	5340	5200	6850	3690	5270	5281.74	2.38	0	-10880	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2074	12.80	1.87	12	0.08	410.00	2809.00	7160	20240729	-26.68	3945	20241209	33.08	6180	-15.05	20250306	4240	23.82	20250203	7070	-25.74	20240812	3945	33.08	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
6	20250806	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	166000560	31421	40.99	5210	5340	5200	6850	3690	5270	5283.19	2.38	0	-9304	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2082	12.85	1.88	12	0.08	410.00	2809.00	7160	20240729	-26.40	3945	20241209	33.59	6180	-14.72	20250306	4240	24.29	20250203	7070	-25.46	20240812	3945	33.59	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
7	20250806	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	70	2	1.33	110716710	21006	27.40	5210	5340	5200	6850	3690	5270	5270.72	2.38	0	582	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2109	13.02	1.90	12	0.05	410.00	2809.00	7160	20240729	-25.42	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	7070	-24.47	20240812	3945	35.36	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
8	20250806	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-10	5	-0.19	64634730	12317	16.07	5210	5300	5200	6850	3690	5270	5247.26	2.38	0	2231	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2078	12.83	1.87	12	0.03	410.00	2809.00	7160	20240729	-26.54	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	7070	-25.60	20240812	3945	33.33	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N
9	20250806	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-20	5	-0.38	14817640	2837	3.70	5210	5280	5200	6850	3690	5270	5219.70	2.38	0	-622	5370	5320	5230	5180	5090	5345	5205	197	1580	500	3680	10	1	39498941	2074	12.80	1.87	12	0.01	410.00	2809.00	7160	20240729	-26.68	3945	20241209	33.08	6180	-15.05	20250306	4240	23.82	20250203	7070	-25.74	20240812	3945	33.08	20241209	1.16	Y	086890	500	197 억		939303	N	N	707	N	00	N