KissMeData/153710/price/prices-20250601.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	20250625	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4955	10	2	0.20	45891610	9256	89.44	4920	5000	4920	6420	3465	4945	4958.04	0.28	0	-960	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	727	-30.78	2.66	12	0.06	-161.00	1863.00	6730	20240617	-26.37	4400	20241230	12.61	5860	-15.44	20250226	4585	8.07	20250103	6530	-24.12	20240816	4400	12.61	20241230	0.00	Y	153710	500	73 억		40829	N	N	4	N	00	N
3	20250625	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4945	0	3	0.00	43989165	8872	85.73	4920	5000	4920	6420	3465	4945	4958.20	0.28	0	-941	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	725	-30.71	2.65	12	0.06	-161.00	1863.00	6730	20240617	-26.52	4400	20241230	12.39	5860	-15.61	20250226	4585	7.85	20250103	6530	-24.27	20240816	4400	12.39	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
4	20250625	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	5	2	0.10	37937845	7649	73.91	4920	5000	4920	6420	3465	4945	4959.84	0.28	0	-938	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	726	-30.75	2.66	12	0.05	-161.00	1863.00	6730	20240617	-26.45	4400	20241230	12.50	5860	-15.53	20250226	4585	7.96	20250103	6530	-24.20	20240816	4400	12.50	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
5	20250625	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	20	2	0.40	29291785	5899	57.00	4920	5000	4920	6420	3465	4945	4965.55	0.28	0	-938	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	728	-30.84	2.67	12	0.04	-161.00	1863.00	6730	20240617	-26.23	4400	20241230	12.84	5860	-15.27	20250226	4585	8.29	20250103	6530	-23.97	20240816	4400	12.84	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
6	20250625	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4970	25	2	0.51	23594240	4751	45.91	4920	5000	4920	6420	3465	4945	4966.16	0.28	0	-126	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	729	-30.87	2.67	12	0.03	-161.00	1863.00	6730	20240617	-26.15	4400	20241230	12.95	5860	-15.19	20250226	4585	8.40	20250103	6530	-23.89	20240816	4400	12.95	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
7	20250625	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4980	35	2	0.71	22072445	4445	42.95	4920	5000	4920	6420	3465	4945	4965.68	0.28	0	-150	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	731	-30.93	2.67	12	0.03	-161.00	1863.00	6730	20240617	-26.00	4400	20241230	13.18	5860	-15.02	20250226	4585	8.62	20250103	6530	-23.74	20240816	4400	13.18	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
8	20250625	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4965	20	2	0.40	5641790	1142	11.03	4920	5000	4920	6420	3465	4945	4940.27	0.28	0	-70	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	5	1	14669958	728	-30.84	2.67	12	0.01	-161.00	1863.00	6730	20240617	-26.23	4400	20241230	12.84	5860	-15.27	20250226	4585	8.29	20250103	6530	-23.97	20240816	4400	12.84	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N
9	20250625	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	55	2	1.11	64280	13	0.13	4920	5000	4920	6420	3465	4945	4944.62	0.28	0	0	5105	5025	4980	4900	4855	5065	4940	73	1475	500	3560	10	1	14669958	733	-31.06	2.68	12	0.00	-161.00	1863.00	6730	20240617	-25.71	4400	20241230	13.64	5860	-14.68	20250226	4585	9.05	20250103	6530	-23.43	20240816	4400	13.64	20241230	0.00	Y	153710	500	73 억		40829	N	N	13	N	00	N