KissMeData/308430/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	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	250	2	1.07	2068462150	86991	51.92	23300	24250	23300	30400	16400	23400	23777.89	4.83	0	-7883	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3031	-36.67	10.24	12	0.68	-645.00	2310.00	29450	20241018	-19.69	9930	20241118	138.17	26200	-9.73	20250703	11730	101.62	20250102	29450	-19.69	20241018	9930	138.17	20241118	1.76	Y	308430	500	64 억		618543	N	N	1289	N	00	N
3	20250714	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	150	2	0.64	1970395650	82841	49.44	23300	24250	23300	30400	16400	23400	23785.27	4.83	0	-5954	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3018	-36.51	10.19	12	0.65	-645.00	2310.00	29450	20241018	-20.03	9930	20241118	137.16	26200	-10.11	20250703	11730	100.77	20250102	29450	-20.03	20241018	9930	137.16	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
4	20250714	141110	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	250	2	1.07	1784917200	74973	44.74	23300	24250	23300	30400	16400	23400	23807.47	4.83	0	-4375	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3031	-36.67	10.24	12	0.58	-645.00	2310.00	29450	20241018	-19.69	9930	20241118	138.17	26200	-9.73	20250703	11730	101.62	20250102	29450	-19.69	20241018	9930	138.17	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
5	20250714	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	350	2	1.50	1603287550	67286	40.16	23300	24250	23300	30400	16400	23400	23827.95	4.83	0	554	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3044	-36.82	10.28	12	0.53	-645.00	2310.00	29450	20241018	-19.35	9930	20241118	139.17	26200	-9.35	20250703	11730	102.47	20250102	29450	-19.35	20241018	9930	139.17	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
6	20250714	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	350	2	1.50	1447479825	60734	36.25	23300	24250	23300	30400	16400	23400	23833.11	4.83	0	2237	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3044	-36.82	10.28	12	0.47	-645.00	2310.00	29450	20241018	-19.35	9930	20241118	139.17	26200	-9.35	20250703	11730	102.47	20250102	29450	-19.35	20241018	9930	139.17	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
7	20250714	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	500	2	2.14	1256379575	52718	31.46	23300	24250	23300	30400	16400	23400	23832.08	4.83	0	3085	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3063	-37.05	10.35	12	0.41	-645.00	2310.00	29450	20241018	-18.85	9930	20241118	140.68	26200	-8.78	20250703	11730	103.75	20250102	29450	-18.85	20241018	9930	140.68	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
8	20250714	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	350	2	1.50	735844125	30907	18.45	23300	24250	23300	30400	16400	23400	23808.33	4.83	0	5539	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3044	-36.82	10.28	12	0.24	-645.00	2310.00	29450	20241018	-19.35	9930	20241118	139.17	26200	-9.35	20250703	11730	102.47	20250102	29450	-19.35	20241018	9930	139.17	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N
9	20250714	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	700	2	2.99	326656325	13723	8.19	23300	24250	23300	30400	16400	23400	23803.57	4.83	0	6448	24633	24016	23433	22816	22233	24325	23125	64	7000	500	16380	50	1	12816232	3089	-37.36	10.43	12	0.11	-645.00	2310.00	29450	20241018	-18.17	9930	20241118	142.70	26200	-8.02	20250703	11730	105.46	20250102	29450	-18.17	20241018	9930	142.70	20241118	1.76	Y	308430	500	64 억		618543	N	N	759	N	00	N