KissMeData/307750/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	161050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	15	2	0.41	226103251	62016	98.37	3630	3670	3630	4710	2540	3625	3645.90	0.70	0	6262	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1819	104.00	1.83	12	0.12	35.00	1985.00	5930	20240703	-38.62	2780	20250409	30.94	5230	-30.40	20250530	2780	30.94	20250409	5610	-35.12	20240717	2780	30.94	20250409	2.52	Y	307750	100	49 억		350287	N	N	125	N	00	N
3	20250714	151108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3640	15	2	0.41	203176126	55718	88.38	3630	3670	3630	4710	2540	3625	3646.51	0.70	0	6298	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1819	104.00	1.83	12	0.11	35.00	1985.00	5930	20240703	-38.62	2780	20250409	30.94	5230	-30.40	20250530	2780	30.94	20250409	5610	-35.12	20240717	2780	30.94	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
4	20250714	141108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3655	30	2	0.83	173725986	47649	75.58	3630	3670	3630	4710	2540	3625	3645.95	0.70	0	3027	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1826	104.43	1.84	12	0.10	35.00	1985.00	5930	20240703	-38.36	2780	20250409	31.47	5230	-30.11	20250530	2780	31.47	20250409	5610	-34.85	20240717	2780	31.47	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
5	20250714	131104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3635	10	2	0.28	158784766	43547	69.07	3630	3670	3630	4710	2540	3625	3646.28	0.70	0	1302	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1816	103.86	1.83	12	0.09	35.00	1985.00	5930	20240703	-38.70	2780	20250409	30.76	5230	-30.50	20250530	2780	30.76	20250409	5610	-35.20	20240717	2780	30.76	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
6	20250714	121101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3630	5	2	0.14	152131691	41720	66.17	3630	3670	3630	4710	2540	3625	3646.49	0.70	0	1539	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1814	103.71	1.83	12	0.08	35.00	1985.00	5930	20240703	-38.79	2780	20250409	30.58	5230	-30.59	20250530	2780	30.58	20250409	5610	-35.29	20240717	2780	30.58	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
7	20250714	111102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3655	30	2	0.83	135333941	37107	58.86	3630	3670	3630	4710	2540	3625	3647.13	0.70	0	55	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1826	104.43	1.84	12	0.07	35.00	1985.00	5930	20240703	-38.36	2780	20250409	31.47	5230	-30.11	20250530	2780	31.47	20250409	5610	-34.85	20240717	2780	31.47	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
8	20250714	101101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3645	20	2	0.55	79675431	21883	34.71	3630	3665	3630	4710	2540	3625	3640.97	0.70	0	1413	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1821	104.14	1.84	12	0.04	35.00	1985.00	5930	20240703	-38.53	2780	20250409	31.12	5230	-30.31	20250530	2780	31.12	20250409	5610	-35.03	20240717	2780	31.12	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N
9	20250714	091055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3655	30	2	0.83	16410475	4513	7.16	3630	3655	3630	4710	2540	3625	3636.27	0.70	0	1603	3725	3675	3650	3600	3575	3662	3587	50	1085	100	2240	5	1	49966130	1826	104.43	1.84	12	0.01	35.00	1985.00	5930	20240703	-38.36	2780	20250409	31.47	5230	-30.11	20250530	2780	31.47	20250409	5610	-34.85	20240717	2780	31.47	20250409	2.52	Y	307750	100	49 억		350287	N	N	1796	N	00	N