KissMeData/307750/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	161051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3650	-20	5	-0.54	475089095	129206	128.74	3710	3745	3625	4770	2570	3670	3676.99	0.65	0	6167	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1824	104.29	1.84	12	0.26	35.00	1985.00	5930	20240703	-38.45	2780	20250409	31.29	5230	-30.21	20250530	2780	31.29	20250409	5930	-38.45	20240703	2780	31.29	20250409	2.62	Y	307750	100	49 억		326116	N	N	3515	N	00	N
3	20250625	151101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3655	-15	5	-0.41	456262150	124053	123.60	3710	3745	3625	4770	2570	3670	3677.96	0.65	0	8299	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1826	104.43	1.84	12	0.25	35.00	1985.00	5930	20240703	-38.36	2780	20250409	31.47	5230	-30.11	20250530	2780	31.47	20250409	5930	-38.36	20240703	2780	31.47	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
4	20250625	141103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3645	-25	5	-0.68	426584665	115908	115.49	3710	3745	3625	4770	2570	3670	3680.37	0.65	0	7085	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1821	104.14	1.84	12	0.23	35.00	1985.00	5930	20240703	-38.53	2780	20250409	31.12	5230	-30.31	20250530	2780	31.12	20250409	5930	-38.53	20240703	2780	31.12	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
5	20250625	131102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	-30	5	-0.82	345103015	93514	93.17	3710	3745	3640	4770	2570	3670	3690.39	0.65	0	8402	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1819	104.00	1.83	12	0.19	35.00	1985.00	5930	20240703	-38.62	2780	20250409	30.94	5230	-30.40	20250530	2780	30.94	20250409	5930	-38.62	20240703	2780	30.94	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
6	20250625	121101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3705	35	2	0.95	190493205	51370	51.18	3710	3745	3660	4770	2570	3670	3708.26	0.65	0	1571	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1851	105.86	1.87	12	0.10	35.00	1985.00	5930	20240703	-37.52	2780	20250409	33.27	5230	-29.16	20250530	2780	33.27	20250409	5930	-37.52	20240703	2780	33.27	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
7	20250625	111102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3710	40	2	1.09	176582715	47614	47.44	3710	3745	3660	4770	2570	3670	3708.63	0.65	0	1915	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1854	106.00	1.87	12	0.10	35.00	1985.00	5930	20240703	-37.44	2780	20250409	33.45	5230	-29.06	20250530	2780	33.45	20250409	5930	-37.44	20240703	2780	33.45	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
8	20250625	101102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3715	45	2	1.23	152759295	41199	41.05	3710	3745	3660	4770	2570	3670	3707.84	0.65	0	4867	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1856	106.14	1.87	12	0.08	35.00	1985.00	5930	20240703	-37.35	2780	20250409	33.63	5230	-28.97	20250530	2780	33.63	20250409	5930	-37.35	20240703	2780	33.63	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N
9	20250625	091105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3685	15	2	0.41	25677270	6962	6.94	3710	3715	3660	4770	2570	3670	3688.20	0.65	0	-682	3720	3695	3665	3640	3610	3707	3652	50	1100	100	2640	5	1	49966130	1841	105.29	1.86	12	0.01	35.00	1985.00	5930	20240703	-37.86	2780	20250409	32.55	5230	-29.54	20250530	2780	32.55	20250409	5930	-37.86	20240703	2780	32.55	20250409	2.62	Y	307750	100	49 억		326116	N	N	2656	N	00	N