KissMeData/153710/price/prices-20250701.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	20250714	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	74760550	14675	76.86	5080	5130	5050	6600	3560	5080	5094.42	0.25	0	-344	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	747	-31.61	2.73	12	0.10	-161.00	1863.00	6530	20240816	-22.05	4400	20241230	15.68	5860	-13.14	20250226	4585	11.01	20250103	6530	-22.05	20240816	4400	15.68	20241230	0.00	Y	153710	500	73 억		36130	N	N	4	N	00	N
3	20250714	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5090	10	2	0.20	71177180	13971	73.17	5080	5130	5050	6600	3560	5080	5094.64	0.25	0	-344	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	747	-31.61	2.73	12	0.10	-161.00	1863.00	6530	20240816	-22.05	4400	20241230	15.68	5860	-13.14	20250226	4585	11.01	20250103	6530	-22.05	20240816	4400	15.68	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
4	20250714	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	30	2	0.59	64998700	12758	66.82	5080	5130	5050	6600	3560	5080	5094.74	0.25	0	-540	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	750	-31.74	2.74	12	0.09	-161.00	1863.00	6530	20240816	-21.75	4400	20241230	16.14	5860	-12.80	20250226	4585	11.45	20250103	6530	-21.75	20240816	4400	16.14	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
5	20250714	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	60399830	11858	62.10	5080	5130	5050	6600	3560	5080	5093.59	0.25	0	-539	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	745	-31.55	2.73	12	0.08	-161.00	1863.00	6530	20240816	-22.21	4400	20241230	15.45	5860	-13.31	20250226	4585	10.80	20250103	6530	-22.21	20240816	4400	15.45	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
6	20250714	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	30	2	0.59	57990160	11386	59.63	5080	5130	5050	6600	3560	5080	5093.11	0.25	0	-527	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	750	-31.74	2.74	12	0.08	-161.00	1863.00	6530	20240816	-21.75	4400	20241230	16.14	5860	-12.80	20250226	4585	11.45	20250103	6530	-21.75	20240816	4400	16.14	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
7	20250714	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	40023360	7880	41.27	5080	5100	5050	6600	3560	5080	5079.11	0.25	0	-524	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	745	-31.55	2.73	12	0.05	-161.00	1863.00	6530	20240816	-22.21	4400	20241230	15.45	5860	-13.31	20250226	4585	10.80	20250103	6530	-22.21	20240816	4400	15.45	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
8	20250714	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5080	0	3	0.00	18028030	3547	18.58	5080	5100	5050	6600	3560	5080	5082.61	0.25	0	-510	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	745	-31.55	2.73	12	0.02	-161.00	1863.00	6530	20240816	-22.21	4400	20241230	15.45	5860	-13.31	20250226	4585	10.80	20250103	6530	-22.21	20240816	4400	15.45	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N
9	20250714	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	20	2	0.39	6061460	1193	6.25	5080	5100	5060	6600	3560	5080	5080.85	0.25	0	-140	5233	5156	5053	4976	4873	5195	5015	73	1520	500	3750	10	1	14669958	748	-31.68	2.74	12	0.01	-161.00	1863.00	6530	20240816	-21.90	4400	20241230	15.91	5860	-12.97	20250226	4585	11.23	20250103	6530	-21.90	20240816	4400	15.91	20241230	0.00	Y	153710	500	73 억		36130	N	N	0	N	00	N