KissMeData/308430/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	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	-30	5	-0.16	2576237590	134756	48.02	19400	19460	18780	24900	13420	19170	19117.80	5.61	0	8055	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2453	-29.67	8.29	12	1.05	-645.00	2310.00	29450	20241018	-35.01	9930	20241118	92.75	22450	-14.74	20250319	11730	63.17	20250102	29450	-35.01	20241018	9930	92.75	20241118	1.56	Y	308430	500	64 억		719593	N	N	3307	N	00	N
3	20250625	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	-60	5	-0.31	2472664460	129341	46.09	19400	19460	18780	24900	13420	19170	19117.41	5.61	0	5581	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2449	-29.63	8.27	12	1.01	-645.00	2310.00	29450	20241018	-35.11	9930	20241118	92.45	22450	-14.88	20250319	11730	62.92	20250102	29450	-35.11	20241018	9930	92.45	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
4	20250625	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	19020	-150	5	-0.78	2112203550	110463	39.36	19400	19460	18780	24900	13420	19170	19121.37	5.61	0	-4478	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2438	-29.49	8.23	12	0.86	-645.00	2310.00	29450	20241018	-35.42	9930	20241118	91.54	22450	-15.28	20250319	11730	62.15	20250102	29450	-35.42	20241018	9930	91.54	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
5	20250625	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	19090	-80	5	-0.42	1769110710	92446	32.94	19400	19460	18780	24900	13420	19170	19136.69	5.61	0	-7725	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2447	-29.60	8.26	12	0.72	-645.00	2310.00	29450	20241018	-35.18	9930	20241118	92.25	22450	-14.97	20250319	11730	62.75	20250102	29450	-35.18	20241018	9930	92.25	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
6	20250625	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	19070	-100	5	-0.52	1589378630	83014	29.58	19400	19460	18780	24900	13420	19170	19145.91	5.61	0	-9807	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2444	-29.57	8.26	12	0.65	-645.00	2310.00	29450	20241018	-35.25	9930	20241118	92.04	22450	-15.06	20250319	11730	62.57	20250102	29450	-35.25	20241018	9930	92.04	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
7	20250625	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	19110	-60	5	-0.31	1155772240	60161	21.44	19400	19460	18940	24900	13420	19170	19211.32	5.61	0	-5951	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2449	-29.63	8.27	12	0.47	-645.00	2310.00	29450	20241018	-35.11	9930	20241118	92.45	22450	-14.88	20250319	11730	62.92	20250102	29450	-35.11	20241018	9930	92.45	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
8	20250625	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	-30	5	-0.16	885242700	46080	16.42	19400	19460	18940	24900	13420	19170	19211.00	5.61	0	-2404	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2453	-29.67	8.29	12	0.36	-645.00	2310.00	29450	20241018	-35.01	9930	20241118	92.75	22450	-14.74	20250319	11730	63.17	20250102	29450	-35.01	20241018	9930	92.75	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N
9	20250625	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	19140	-30	5	-0.16	82570710	4303	1.53	19400	19400	19050	24900	13420	19170	19189.10	5.61	0	-266	21023	20096	19623	18696	18223	19860	18460	64	5730	500	13410	10	1	12816232	2453	-29.67	8.29	12	0.03	-645.00	2310.00	29450	20241018	-35.01	9930	20241118	92.75	22450	-14.74	20250319	11730	63.17	20250102	29450	-35.01	20241018	9930	92.75	20241118	1.56	Y	308430	500	64 억		719593	N	N	884	N	00	N