KissMeData/131030/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	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	331272955	47564	64.90	7000	7050	6910	9100	4900	7000	6964.78	3.08	0	-557	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1126	10.92	0.75	12	0.29	638.00	9244.00	8960	20250724	-22.21	4855	20241210	43.56	8960	-22.21	20250724	5610	24.24	20250409	8960	-22.21	20250724	4855	43.56	20241210	9.49	Y	131030	500	82 억		497804	N	N	272	N	00	N
3	20250806	150645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-30	5	-0.43	324929565	46653	63.66	7000	7050	6910	9100	4900	7000	6964.82	3.08	0	-676	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1126	10.92	0.75	12	0.29	638.00	9244.00	8960	20250724	-22.21	4855	20241210	43.56	8960	-22.21	20250724	5610	24.24	20250409	8960	-22.21	20250724	4855	43.56	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
4	20250806	140646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	-50	5	-0.71	276246415	39641	54.09	7000	7050	6910	9100	4900	7000	6968.70	3.08	0	-1018	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1123	10.89	0.75	12	0.25	638.00	9244.00	8960	20250724	-22.43	4855	20241210	43.15	8960	-22.43	20250724	5610	23.89	20250409	8960	-22.43	20250724	4855	43.15	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
5	20250806	130644	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	225480725	32351	44.14	7000	7050	6910	9100	4900	7000	6969.82	3.08	0	-2479	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1132	10.99	0.76	12	0.20	638.00	9244.00	8960	20250724	-21.76	4855	20241210	44.39	8960	-21.76	20250724	5610	24.96	20250409	8960	-21.76	20250724	4855	44.39	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
6	20250806	120641	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-20	5	-0.29	187953055	26965	36.79	7000	7050	6910	9100	4900	7000	6970.26	3.08	0	-2688	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1127	10.94	0.76	12	0.17	638.00	9244.00	8960	20250724	-22.10	4855	20241210	43.77	8960	-22.10	20250724	5610	24.42	20250409	8960	-22.10	20250724	4855	43.77	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
7	20250806	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	171638975	24628	33.60	7000	7050	6910	9100	4900	7000	6969.26	3.08	0	-1240	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1132	10.99	0.76	12	0.15	638.00	9244.00	8960	20250724	-21.76	4855	20241210	44.39	8960	-21.76	20250724	5610	24.96	20250409	8960	-21.76	20250724	4855	44.39	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
8	20250806	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	110877975	15939	21.75	7000	7040	6910	9100	4900	7000	6956.39	3.08	0	-644	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1129	10.96	0.76	12	0.10	638.00	9244.00	8960	20250724	-21.99	4855	20241210	43.98	8960	-21.99	20250724	5610	24.60	20250409	8960	-21.99	20250724	4855	43.98	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N
9	20250806	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-90	5	-1.29	18515290	2659	3.63	7000	7000	6910	9100	4900	7000	6963.25	3.08	0	-1032	7200	7100	7000	6900	6800	7100	6900	83	2100	500	5040	10	1	16153162	1116	10.83	0.75	12	0.02	638.00	9244.00	8960	20250724	-22.88	4855	20241210	42.33	8960	-22.88	20250724	5610	23.17	20250409	8960	-22.88	20250724	4855	42.33	20241210	9.49	Y	131030	500	82 억		497804	N	N	209	N	00	N