KissMeData/253840/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	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	110	2	1.59	9773578000	1357351	134.54	6980	7400	6800	9020	4860	6940	7200.61	1.10	0	26339	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1180	-7.76	1.08	12	8.11	-908.00	6518.00	11500	20240819	-38.70	4730	20241210	49.05	10300	-31.55	20250108	4910	43.58	20250409	11500	-38.70	20240819	4730	49.05	20241210	4.89	Y	253840	500	83 억		183573	N	N	7285	N	00	N
3	20250806	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	130	2	1.87	9465241445	1313678	130.21	6980	7400	6800	9020	4860	6940	7205.28	1.10	0	16479	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1184	-7.79	1.08	12	7.85	-908.00	6518.00	11500	20240819	-38.52	4730	20241210	49.47	10300	-31.36	20250108	4910	43.99	20250409	11500	-38.52	20240819	4730	49.47	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
4	20250806	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	140	2	2.02	8584164875	1188087	117.76	6980	7400	6940	9020	4860	6940	7225.36	1.10	0	-3979	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1185	-7.80	1.09	12	7.10	-908.00	6518.00	11500	20240819	-38.43	4730	20241210	49.68	10300	-31.26	20250108	4910	44.20	20250409	11500	-38.43	20240819	4730	49.68	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
5	20250806	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	250	2	3.60	7888044010	1090342	108.07	6980	7400	6940	9020	4860	6940	7234.64	1.10	0	15861	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1204	-7.92	1.10	12	6.51	-908.00	6518.00	11500	20240819	-37.48	4730	20241210	52.01	10300	-30.19	20250108	4910	46.44	20250409	11500	-37.48	20240819	4730	52.01	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
6	20250806	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	190	2	2.74	7508750845	1037204	102.81	6980	7400	6940	9020	4860	6940	7239.60	1.10	0	40589	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1194	-7.85	1.09	12	6.19	-908.00	6518.00	11500	20240819	-38.00	4730	20241210	50.74	10300	-30.78	20250108	4910	45.21	20250409	11500	-38.00	20240819	4730	50.74	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
7	20250806	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	260	2	3.75	6844231700	944184	93.59	6980	7400	6940	9020	4860	6940	7249.05	1.10	0	52854	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1206	-7.93	1.10	12	5.64	-908.00	6518.00	11500	20240819	-37.39	4730	20241210	52.22	10300	-30.10	20250108	4910	46.64	20250409	11500	-37.39	20240819	4730	52.22	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
8	20250806	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	300	2	4.32	6067113840	836866	82.95	6980	7400	6940	9020	4860	6940	7250.05	1.10	0	61729	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1212	-7.97	1.11	12	5.00	-908.00	6518.00	11500	20240819	-37.04	4730	20241210	53.07	10300	-29.71	20250108	4910	47.45	20250409	11500	-37.04	20240819	4730	53.07	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N
9	20250806	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	300	2	4.32	1491953460	209933	20.81	6980	7240	6940	9020	4860	6940	7107.33	1.10	0	53697	7373	7156	6983	6766	6593	7070	6680	84	2080	500	4300	10	1	16743200	1212	-7.97	1.11	12	1.25	-908.00	6518.00	11500	20240819	-37.04	4730	20241210	53.07	10300	-29.71	20250108	4910	47.45	20250409	11500	-37.04	20240819	4730	53.07	20241210	4.89	Y	253840	500	83 억		183573	N	N	12949	N	00	N