KissMeData/307750/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	160843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	-20	5	-0.50	727722676	182602	74.67	3970	4040	3950	5200	2805	4005	3985.29	0.98	0	15360	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1991	113.86	2.01	12	0.37	35.00	1985.00	5450	20240729	-26.88	2780	20250409	43.35	5290	-24.67	20250718	2780	43.35	20250409	5350	-25.51	20240821	2780	43.35	20250409	3.09	Y	307750	100	49 억		487190	N	N	1484	N	00	N
3	20250806	150858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3990	-15	5	-0.37	670703459	168291	68.82	3970	4040	3950	5200	2805	4005	3985.37	0.98	0	8147	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1994	114.00	2.01	12	0.34	35.00	1985.00	5450	20240729	-26.79	2780	20250409	43.53	5290	-24.57	20250718	2780	43.53	20250409	5350	-25.42	20240821	2780	43.53	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
4	20250806	140900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3975	-30	5	-0.75	591996062	148526	60.73	3970	4040	3950	5200	2805	4005	3985.80	0.98	0	-334	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1986	113.57	2.00	12	0.30	35.00	1985.00	5450	20240729	-27.06	2780	20250409	42.99	5290	-24.86	20250718	2780	42.99	20250409	5350	-25.70	20240821	2780	42.99	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
5	20250806	130856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3975	-30	5	-0.75	470686692	117918	48.22	3970	4040	3965	5200	2805	4005	3991.63	0.98	0	-3412	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1986	113.57	2.00	12	0.24	35.00	1985.00	5450	20240729	-27.06	2780	20250409	42.99	5290	-24.86	20250718	2780	42.99	20250409	5350	-25.70	20240821	2780	42.99	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
6	20250806	120852	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	-20	5	-0.50	387393602	96978	39.66	3970	4040	3965	5200	2805	4005	3994.65	0.98	0	-4925	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1991	113.86	2.01	12	0.19	35.00	1985.00	5450	20240729	-26.88	2780	20250409	43.35	5290	-24.67	20250718	2780	43.35	20250409	5350	-25.51	20240821	2780	43.35	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
7	20250806	110901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4015	10	2	0.25	300868442	75282	30.78	3970	4040	3965	5200	2805	4005	3996.54	0.98	0	9780	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	2006	114.71	2.02	12	0.15	35.00	1985.00	5450	20240729	-26.33	2780	20250409	44.42	5290	-24.10	20250718	2780	44.42	20250409	5350	-24.95	20240821	2780	44.42	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
8	20250806	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	0	3	0.00	235033632	58889	24.08	3970	4040	3965	5200	2805	4005	3991.11	0.98	0	8107	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	2001	114.43	2.02	12	0.12	35.00	1985.00	5450	20240729	-26.51	2780	20250409	44.06	5290	-24.29	20250718	2780	44.06	20250409	5350	-25.14	20240821	2780	44.06	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N
9	20250806	090855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	-10	5	-0.25	68115615	17107	7.00	3970	4040	3965	5200	2805	4005	3981.63	0.98	0	-1082	4155	4080	3990	3915	3825	4117	3952	50	1195	100	2480	5	1	49966130	1996	114.14	2.01	12	0.03	35.00	1985.00	5450	20240729	-26.70	2780	20250409	43.71	5290	-24.48	20250718	2780	43.71	20250409	5350	-25.33	20240821	2780	43.71	20250409	3.09	Y	307750	100	49 억		487190	N	N	446	N	00	N