KissMeData/288330/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	160827	51	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-65	5	-2.19	5667702133	1910563	61.38	2970	3120	2855	3850	2080	2965	2966.63	0.91	0	-342480	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2402	-6.74	5.69	12	2.31	-430.00	510.00	9280	20250414	-68.75	671	20250616	332.19	9280	-68.75	20250414	671	332.19	20250616	9280	-68.75	20250414	671	332.19	20250616	0.00	Y	288330	500	414 억		756043	N	N	22240	N	00	N
3	20250806	150841	51	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-90	5	-3.04	5391599098	1814525	58.30	2970	3120	2860	3850	2080	2965	2971.36	0.91	0	-334434	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2381	-6.69	5.64	12	2.19	-430.00	510.00	9280	20250414	-69.02	671	20250616	328.46	9280	-69.02	20250414	671	328.46	20250616	9280	-69.02	20250414	671	328.46	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
4	20250806	140842	51	100.00	KOSDAQ		제약	N	N	N	N		N	2865	-100	5	-3.37	4895591851	1642571	52.77	2970	3120	2860	3850	2080	2965	2980.45	0.91	0	-308001	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2373	-6.66	5.62	12	1.98	-430.00	510.00	9280	20250414	-69.13	671	20250616	326.97	9280	-69.13	20250414	671	326.97	20250616	9280	-69.13	20250414	671	326.97	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
5	20250806	130840	51	100.00	KOSDAQ		제약	N	N	N	N		N	2930	-35	5	-1.18	4340444461	1451087	46.62	2970	3120	2900	3850	2080	2965	2991.18	0.91	0	-219398	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2427	-6.81	5.75	12	1.75	-430.00	510.00	9280	20250414	-68.43	671	20250616	336.66	9280	-68.43	20250414	671	336.66	20250616	9280	-68.43	20250414	671	336.66	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
6	20250806	120836	51	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-60	5	-2.02	4021550751	1342046	43.12	2970	3120	2900	3850	2080	2965	2996.59	0.91	0	-224317	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2406	-6.76	5.70	12	1.62	-430.00	510.00	9280	20250414	-68.70	671	20250616	332.94	9280	-68.70	20250414	671	332.94	20250616	9280	-68.70	20250414	671	332.94	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
7	20250806	110844	51	100.00	KOSDAQ		제약	N	N	N	N		N	2935	-30	5	-1.01	3528365408	1173124	37.69	2970	3120	2910	3850	2080	2965	3007.68	0.91	0	-186970	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2431	-6.83	5.75	12	1.42	-430.00	510.00	9280	20250414	-68.37	671	20250616	337.41	9280	-68.37	20250414	671	337.41	20250616	9280	-68.37	20250414	671	337.41	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
8	20250806	100840	51	100.00	KOSDAQ		제약	N	N	N	N		N	2980	15	2	0.51	2462852362	813948	26.15	2970	3120	2950	3850	2080	2965	3025.85	0.91	0	-130892	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2468	-6.93	5.84	12	0.98	-430.00	510.00	9280	20250414	-67.89	671	20250616	344.11	9280	-67.89	20250414	671	344.11	20250616	9280	-67.89	20250414	671	344.11	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N
9	20250806	090838	51	100.00	KOSDAQ		제약	N	N	N	N		N	3080	115	2	3.88	637661352	210133	6.75	2970	3085	2970	3850	2080	2965	3034.73	0.91	0	8474	3268	3116	2998	2846	2728	3057	2787	414	885	500	0	5	1	82821176	2551	-7.16	6.04	12	0.25	-430.00	510.00	9280	20250414	-66.81	671	20250616	359.02	9280	-66.81	20250414	671	359.02	20250616	9280	-66.81	20250414	671	359.02	20250616	0.00	Y	288330	500	414 억		756043	N	N	19420	N	00	N