KissMeData/214390/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	160730	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5000	-10	5	-0.20	52596210	10465	39.83	5000	5100	5000	6510	3510	5010	5025.92	1.16	0	4343	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1195	25.77	0.82	12	0.04	194.00	6113.00	7500	20250113	-33.33	4755	20250623	5.15	7500	-33.33	20250113	4755	5.15	20250623	7500	-33.33	20250113	4755	5.15	20250623	0.10	Y	214390	500	119 억		277292	N	N	346	N	00	N
3	20250806	150742	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5030	20	2	0.40	46604750	9267	35.27	5000	5100	5000	6510	3510	5010	5029.11	1.16	0	4357	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1203	25.93	0.82	12	0.04	194.00	6113.00	7500	20250113	-32.93	4755	20250623	5.78	7500	-32.93	20250113	4755	5.78	20250623	7500	-32.93	20250113	4755	5.78	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
4	20250806	140743	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5040	30	2	0.60	41934520	8336	31.73	5000	5100	5000	6510	3510	5010	5030.53	1.16	0	4233	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1205	25.98	0.82	12	0.03	194.00	6113.00	7500	20250113	-32.80	4755	20250623	5.99	7500	-32.80	20250113	4755	5.99	20250623	7500	-32.80	20250113	4755	5.99	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
5	20250806	130742	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5030	20	2	0.40	36897330	7336	27.92	5000	5100	5000	6510	3510	5010	5029.63	1.16	0	3444	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1203	25.93	0.82	12	0.03	194.00	6113.00	7500	20250113	-32.93	4755	20250623	5.78	7500	-32.93	20250113	4755	5.78	20250623	7500	-32.93	20250113	4755	5.78	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
6	20250806	120738	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5020	10	2	0.20	34995950	6958	26.48	5000	5100	5000	6510	3510	5010	5029.60	1.16	0	3409	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1200	25.88	0.82	12	0.03	194.00	6113.00	7500	20250113	-33.07	4755	20250623	5.57	7500	-33.07	20250113	4755	5.57	20250623	7500	-33.07	20250113	4755	5.57	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
7	20250806	110745	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5030	20	2	0.40	23761170	4721	17.97	5000	5100	5000	6510	3510	5010	5033.08	1.16	0	2946	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1203	25.93	0.82	12	0.02	194.00	6113.00	7500	20250113	-32.93	4755	20250623	5.78	7500	-32.93	20250113	4755	5.78	20250623	7500	-32.93	20250113	4755	5.78	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
8	20250806	100742	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5050	40	2	0.80	13961440	2781	10.59	5000	5050	5000	6510	3510	5010	5020.29	1.16	0	1966	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1207	26.03	0.83	12	0.01	194.00	6113.00	7500	20250113	-32.67	4755	20250623	6.20	7500	-32.67	20250113	4755	6.20	20250623	7500	-32.67	20250113	4755	6.20	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N
9	20250806	090738	55	50.00	KOSPI		제약	N	N	N	Y	50	N	5030	20	2	0.40	2318750	463	1.76	5000	5030	5000	6510	3510	5010	5008.10	1.16	0	139	5260	5135	5065	4940	4870	5100	4905	120	1500	500	3400	10	1	23906860	1203	25.93	0.82	12	0.00	194.00	6113.00	7500	20250113	-32.93	4755	20250623	5.78	7500	-32.93	20250113	4755	5.78	20250623	7500	-32.93	20250113	4755	5.78	20250623	0.10	Y	214390	500	119 억		277292	N	N	56	N	00	N