KissMeData/234690/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	160751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-20	5	-0.22	469639155	51194	66.93	9230	9260	9080	12010	6470	9240	9173.54	3.34	0	6239	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1637	23.17	1.56	12	0.29	398.00	5916.00	13870	20240920	-33.53	7100	20240805	29.86	11530	-20.03	20250530	7220	27.70	20250409	13870	-33.53	20240920	7220	27.70	20250409	3.81	Y	234690	500	88 억		593212	N	N	91	N	00	N
3	20250806	150803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	-50	5	-0.54	435981115	47542	62.16	9230	9260	9080	12010	6470	9240	9170.44	3.34	0	6107	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1631	23.09	1.55	12	0.27	398.00	5916.00	13870	20240920	-33.74	7100	20240805	29.44	11530	-20.29	20250530	7220	27.29	20250409	13870	-33.74	20240920	7220	27.29	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
4	20250806	140805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-20	5	-0.22	410974555	44828	58.61	9230	9260	9080	12010	6470	9240	9167.81	3.34	0	6092	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1637	23.17	1.56	12	0.25	398.00	5916.00	13870	20240920	-33.53	7100	20240805	29.86	11530	-20.03	20250530	7220	27.70	20250409	13870	-33.53	20240920	7220	27.70	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
5	20250806	130803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-40	5	-0.43	369141375	40282	52.66	9230	9260	9080	12010	6470	9240	9163.93	3.34	0	8012	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1633	23.12	1.56	12	0.23	398.00	5916.00	13870	20240920	-33.67	7100	20240805	29.58	11530	-20.21	20250530	7220	27.42	20250409	13870	-33.67	20240920	7220	27.42	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
6	20250806	120800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	0	3	0.00	316170225	34509	45.12	9230	9260	9080	12010	6470	9240	9161.96	3.34	0	10527	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1640	23.22	1.56	12	0.19	398.00	5916.00	13870	20240920	-33.38	7100	20240805	30.14	11530	-19.86	20250530	7220	27.98	20250409	13870	-33.38	20240920	7220	27.98	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
7	20250806	110807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	0	3	0.00	250617595	27409	35.83	9230	9250	9080	12010	6470	9240	9143.62	3.34	0	11846	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1640	23.22	1.56	12	0.15	398.00	5916.00	13870	20240920	-33.38	7100	20240805	30.14	11530	-19.86	20250530	7220	27.98	20250409	13870	-33.38	20240920	7220	27.98	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
8	20250806	100803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-40	5	-0.43	197966990	21687	28.35	9230	9230	9080	12010	6470	9240	9128.37	3.34	0	11514	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1633	23.12	1.56	12	0.12	398.00	5916.00	13870	20240920	-33.67	7100	20240805	29.58	11530	-20.21	20250530	7220	27.42	20250409	13870	-33.67	20240920	7220	27.42	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N
9	20250806	090800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	-100	5	-1.08	63107570	6896	9.02	9230	9230	9140	12010	6470	9240	9151.33	3.34	0	5594	9413	9326	9213	9126	9013	9370	9170	89	2770	500	6650	10	1	17752276	1623	22.96	1.54	12	0.04	398.00	5916.00	13870	20240920	-34.10	7100	20240805	28.73	11530	-20.73	20250530	7220	26.59	20250409	13870	-34.10	20240920	7220	26.59	20250409	3.81	Y	234690	500	88 억		593212	N	N	503	N	00	N