KissMeData/234690/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	160943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-110	5	-1.18	312589970	33774	96.79	9320	9370	9200	12120	6540	9330	9255.34	4.01	0	-5624	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1637	23.17	1.56	12	0.19	398.00	5916.00	13870	20240920	-33.53	7100	20240805	29.86	11530	-20.03	20250530	7220	27.70	20250409	13870	-33.53	20240920	7100	29.86	20240805	3.82	Y	234690	500	88 억		711772	N	N	17	N	00	N
3	20250714	150959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-110	5	-1.18	307041730	33172	95.07	9320	9370	9200	12120	6540	9330	9256.05	4.01	0	-5241	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1637	23.17	1.56	12	0.19	398.00	5916.00	13870	20240920	-33.53	7100	20240805	29.86	11530	-20.03	20250530	7220	27.70	20250409	13870	-33.53	20240920	7100	29.86	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
4	20250714	140959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	-120	5	-1.29	257713770	27823	79.74	9320	9370	9200	12120	6540	9330	9262.62	4.01	0	-4560	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1635	23.14	1.56	12	0.16	398.00	5916.00	13870	20240920	-33.60	7100	20240805	29.72	11530	-20.12	20250530	7220	27.56	20250409	13870	-33.60	20240920	7100	29.72	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
5	20250714	130956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	-90	5	-0.96	203569070	21952	62.91	9320	9370	9230	12120	6540	9330	9273.37	4.01	0	-4709	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1640	23.22	1.56	12	0.12	398.00	5916.00	13870	20240920	-33.38	7100	20240805	30.14	11530	-19.86	20250530	7220	27.98	20250409	13870	-33.38	20240920	7100	30.14	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
6	20250714	120953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	-90	5	-0.96	139056230	14975	42.92	9320	9370	9240	12120	6540	9330	9285.89	4.01	0	-7560	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1640	23.22	1.56	12	0.08	398.00	5916.00	13870	20240920	-33.38	7100	20240805	30.14	11530	-19.86	20250530	7220	27.98	20250409	13870	-33.38	20240920	7100	30.14	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
7	20250714	110953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	-50	5	-0.54	83949130	9024	25.86	9320	9370	9270	12120	6540	9330	9302.87	4.01	0	-3396	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1647	23.32	1.57	12	0.05	398.00	5916.00	13870	20240920	-33.09	7100	20240805	30.70	11530	-19.51	20250530	7220	28.53	20250409	13870	-33.09	20240920	7100	30.70	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
8	20250714	100953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	-30	5	-0.32	50763610	5452	15.62	9320	9370	9300	12120	6540	9330	9311.01	4.01	0	-884	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1651	23.37	1.57	12	0.03	398.00	5916.00	13870	20240920	-32.95	7100	20240805	30.99	11530	-19.34	20250530	7220	28.81	20250409	13870	-32.95	20240920	7100	30.99	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N
9	20250714	090949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	20	2	0.21	4935230	529	1.52	9320	9370	9310	12120	6540	9330	9329.36	4.01	0	34	9583	9456	9373	9246	9163	9415	9205	89	2790	500	6710	10	1	17752276	1660	23.49	1.58	12	0.00	398.00	5916.00	13870	20240920	-32.59	7100	20240805	31.69	11530	-18.91	20250530	7220	29.50	20250409	13870	-32.59	20240920	7100	31.69	20240805	3.82	Y	234690	500	88 억		711772	N	N	80	N	00	N