KissMeData/234690/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	160944	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9880	10	2	0.10	407125670	41361	57.00	9960	9970	9720	12830	6910	9870	9843.23	4.10	0	-8130	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1754	24.82	1.67	12	0.23	398.00	5916.00	13870	20240920	-28.77	7100	20240805	39.15	11530	-14.31	20250530	7220	36.84	20250409	13870	-28.77	20240920	7100	39.15	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
3	20250625	150953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9800	-70	5	-0.71	386640450	39283	54.14	9960	9970	9720	12830	6910	9870	9842.44	4.10	0	-7719	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1740	24.62	1.66	12	0.22	398.00	5916.00	13870	20240920	-29.34	7100	20240805	38.03	11530	-15.00	20250530	7220	35.73	20250409	13870	-29.34	20240920	7100	38.03	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
4	20250625	140955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	0	3	0.00	373426940	37939	52.28	9960	9970	9720	12830	6910	9870	9842.83	4.10	0	-7490	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1752	24.80	1.67	12	0.21	398.00	5916.00	13870	20240920	-28.84	7100	20240805	39.01	11530	-14.40	20250530	7220	36.70	20250409	13870	-28.84	20240920	7100	39.01	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
5	20250625	130954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9810	-60	5	-0.61	300136500	30461	41.98	9960	9970	9720	12830	6910	9870	9853.14	4.10	0	-7352	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1741	24.65	1.66	12	0.17	398.00	5916.00	13870	20240920	-29.27	7100	20240805	38.17	11530	-14.92	20250530	7220	35.87	20250409	13870	-29.27	20240920	7100	38.17	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
6	20250625	120953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9850	-20	5	-0.20	269109730	27307	37.63	9960	9970	9720	12830	6910	9870	9854.97	4.10	0	-5330	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1749	24.75	1.66	12	0.15	398.00	5916.00	13870	20240920	-28.98	7100	20240805	38.73	11530	-14.57	20250530	7220	36.43	20250409	13870	-28.98	20240920	7100	38.73	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
7	20250625	110954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	0	3	0.00	229823300	23320	32.14	9960	9970	9720	12830	6910	9870	9855.20	4.10	0	-5309	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1752	24.80	1.67	12	0.13	398.00	5916.00	13870	20240920	-28.84	7100	20240805	39.01	11530	-14.40	20250530	7220	36.70	20250409	13870	-28.84	20240920	7100	39.01	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
8	20250625	100954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9920	50	2	0.51	156992870	15943	21.97	9960	9970	9720	12830	6910	9870	9847.13	4.10	0	-3134	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1761	24.92	1.68	12	0.09	398.00	5916.00	13870	20240920	-28.48	7100	20240805	39.72	11530	-13.96	20250530	7220	37.40	20250409	13870	-28.48	20240920	7100	39.72	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N
9	20250625	090957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9850	-20	5	-0.20	38485350	3888	5.36	9960	9970	9840	12830	6910	9870	9898.50	4.10	0	-2027	10110	9990	9820	9700	9530	10050	9760	89	2960	500	7100	10	1	17752276	1749	24.75	1.66	12	0.02	398.00	5916.00	13870	20240920	-28.98	7100	20240805	38.73	11530	-14.57	20250530	7220	36.43	20250409	13870	-28.98	20240920	7100	38.73	20240805	4.05	Y	234690	500	88 억		727614	N	N	88	N	00	N