KissMeData/288330/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	161029	51	100.00	KOSDAQ		제약	N	N	N	N		N	3010	35	2	1.18	11256059484	3694943	59.16	3015	3140	2925	3865	2085	2975	3046.37	2.34	0	439926	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1571	-7.00	5.90	12	7.08	-430.00	510.00	9280	20250414	-67.56	671	20250616	348.58	9280	-67.56	20250414	671	348.58	20250616	9280	-67.56	20250414	671	348.58	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
3	20250714	151047	51	100.00	KOSDAQ		제약	N	N	N	N		N	3035	60	2	2.02	10698000199	3509119	56.18	3015	3140	2925	3865	2085	2975	3048.63	2.34	0	439461	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1584	-7.06	5.95	12	6.72	-430.00	510.00	9280	20250414	-67.30	671	20250616	352.31	9280	-67.30	20250414	671	352.31	20250616	9280	-67.30	20250414	671	352.31	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
4	20250714	141047	51	100.00	KOSDAQ		제약	N	N	N	N		N	3010	35	2	1.18	9930878951	3255603	52.12	3015	3140	2925	3865	2085	2975	3050.40	2.34	0	420163	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1571	-7.00	5.90	12	6.24	-430.00	510.00	9280	20250414	-67.56	671	20250616	348.58	9280	-67.56	20250414	671	348.58	20250616	9280	-67.56	20250414	671	348.58	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
5	20250714	131043	51	100.00	KOSDAQ		제약	N	N	N	N		N	3030	55	2	1.85	9251196065	3029861	48.51	3015	3140	2925	3865	2085	2975	3053.34	2.34	0	423491	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1581	-7.05	5.94	12	5.81	-430.00	510.00	9280	20250414	-67.35	671	20250616	351.56	9280	-67.35	20250414	671	351.56	20250616	9280	-67.35	20250414	671	351.56	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
6	20250714	121039	51	100.00	KOSDAQ		제약	N	N	N	N		N	3035	60	2	2.02	8474056193	2773799	44.41	3015	3140	2925	3865	2085	2975	3055.04	2.34	0	464634	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1584	-7.06	5.95	12	5.31	-430.00	510.00	9280	20250414	-67.30	671	20250616	352.31	9280	-67.30	20250414	671	352.31	20250616	9280	-67.30	20250414	671	352.31	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
7	20250714	111040	51	100.00	KOSDAQ		제약	N	N	N	N		N	3065	90	2	3.03	7524887699	2463604	39.44	3015	3140	2925	3865	2085	2975	3054.42	2.34	0	487789	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1600	-7.13	6.01	12	4.72	-430.00	510.00	9280	20250414	-66.97	671	20250616	356.78	9280	-66.97	20250414	671	356.78	20250616	9280	-66.97	20250414	671	356.78	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
8	20250714	101040	51	100.00	KOSDAQ		제약	N	N	N	N		N	3040	65	2	2.18	5950366491	1944992	31.14	3015	3140	2925	3865	2085	2975	3059.33	2.34	0	522985	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1587	-7.07	5.96	12	3.73	-430.00	510.00	9280	20250414	-67.24	671	20250616	353.06	9280	-67.24	20250414	671	353.06	20250616	9280	-67.24	20250414	671	353.06	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N
9	20250714	091035	51	100.00	KOSDAQ		제약	N	N	N	N		N	2995	20	2	0.67	970383571	325590	5.21	3015	3035	2925	3865	2085	2975	2980.39	2.34	0	-10575	3378	3176	3023	2821	2668	3100	2745	261	890	500	0	5	1	52193304	1563	-6.97	5.87	12	0.62	-430.00	510.00	9280	20250414	-67.73	671	20250616	346.35	9280	-67.73	20250414	671	346.35	20250616	9280	-67.73	20250414	671	346.35	20250616	0.00	Y	288330	500	260 억		1223436	N	N	0	N	03	N