KissMeData/288330/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	161030	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	473	1	29.71	72289708580	36595416	837.38	1755	2065	1650	2065	1115	1592	1975.37	4.92	0	946075	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1078	-4.80	4.05	12	70.12	-430.00	510.00	9280	20250414	-77.75	671	20250616	207.75	9280	-77.75	20250414	671	207.75	20250616	9280	-77.75	20250414	671	207.75	20250616	0.00	Y	288330	500	260 억		2566085	N	N	4683	N	02	N
3	20250625	151040	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	473	1	29.71	72276889060	36589208	837.24	1755	2065	1650	2065	1115	1592	1975.36	4.92	0	948412	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1078	-4.80	4.05	12	70.10	-430.00	510.00	9280	20250414	-77.75	671	20250616	207.75	9280	-77.75	20250414	671	207.75	20250616	9280	-77.75	20250414	671	207.75	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
4	20250625	141042	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	473	1	29.71	72187590200	36545964	836.25	1755	2065	1650	2065	1115	1592	1975.25	4.92	0	957173	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1078	-4.80	4.05	12	70.02	-430.00	510.00	9280	20250414	-77.75	671	20250616	207.75	9280	-77.75	20250414	671	207.75	20250616	9280	-77.75	20250414	671	207.75	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
5	20250625	131041	51	100.00	KOSDAQ		제약	N	N	N	N		N	2065	473	1	29.71	72088108825	36497789	835.15	1755	2065	1650	2065	1115	1592	1975.14	4.92	0	966809	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1078	-4.80	4.05	12	69.93	-430.00	510.00	9280	20250414	-77.75	671	20250616	207.75	9280	-77.75	20250414	671	207.75	20250616	9280	-77.75	20250414	671	207.75	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
6	20250625	121040	51	100.00	KOSDAQ		제약	N	N	N	N		N	2030	438	2	27.51	68979917259	34988342	800.61	1755	2065	1650	2065	1115	1592	1971.51	4.92	0	979822	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1060	-4.72	3.98	12	67.04	-430.00	510.00	9280	20250414	-78.12	671	20250616	202.53	9280	-78.12	20250414	671	202.53	20250616	9280	-78.12	20250414	671	202.53	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
7	20250625	111041	51	100.00	KOSDAQ		제약	N	N	N	N		N	1982	390	2	24.50	65838809416	33424999	764.84	1755	2065	1650	2065	1115	1592	1969.75	4.92	0	945807	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	1	1	52193304	1034	-4.61	3.89	12	64.04	-430.00	510.00	9280	20250414	-78.64	671	20250616	195.38	9280	-78.64	20250414	671	195.38	20250616	9280	-78.64	20250414	671	195.38	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
8	20250625	101041	51	100.00	KOSDAQ		제약	N	N	N	N		N	2007	415	2	26.07	52716473173	26888223	615.26	1755	2065	1650	2065	1115	1592	1960.58	4.92	0	914790	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1048	-4.67	3.94	12	51.52	-430.00	510.00	9280	20250414	-78.37	671	20250616	199.11	9280	-78.37	20250414	671	199.11	20250616	9280	-78.37	20250414	671	199.11	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N
9	20250625	091044	51	100.00	KOSDAQ		제약	N	N	N	N		N	2050	458	2	28.77	26000374454	13630472	311.90	1755	2065	1650	2065	1115	1592	1907.52	4.92	0	938749	1592	1592	1592	1592	1592	1592	1592	261	473	500	0	5	1	52193304	1070	-4.77	4.02	12	26.12	-430.00	510.00	9280	20250414	-77.91	671	20250616	205.51	9280	-77.91	20250414	671	205.51	20250616	9280	-77.91	20250414	671	205.51	20250616	0.00	Y	288330	500	260 억		2566085	N	N	5362	N	02	N