KissMeData/308430/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	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	0	3	0.00	6062809150	249808	26.60	24600	25050	23550	31350	16950	24150	24269.93	3.98	0	21133	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3095	-37.44	10.45	12	1.95	-645.00	2310.00	29600	20250731	-18.41	9930	20241118	143.20	29600	-18.41	20250731	11730	105.88	20250102	29600	-18.41	20250731	9930	143.20	20241118	1.46	Y	308430	500	64 억		510096	N	N	4562	N	00	N
3	20250806	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	150	2	0.62	5926393250	244165	26.00	24600	25050	23550	31350	16950	24150	24272.08	3.98	0	20235	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3114	-37.67	10.52	12	1.91	-645.00	2310.00	29600	20250731	-17.91	9930	20241118	144.71	29600	-17.91	20250731	11730	107.16	20250102	29600	-17.91	20250731	9930	144.71	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
4	20250806	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-50	5	-0.21	5419963175	223252	23.77	24600	25050	23550	31350	16950	24150	24277.33	3.98	0	15380	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3089	-37.36	10.43	12	1.74	-645.00	2310.00	29600	20250731	-18.58	9930	20241118	142.70	29600	-18.58	20250731	11730	105.46	20250102	29600	-18.58	20250731	9930	142.70	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
5	20250806	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-400	5	-1.66	4446691050	182696	19.46	24600	25050	23550	31350	16950	24150	24339.29	3.98	0	3443	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3044	-36.82	10.28	12	1.43	-645.00	2310.00	29600	20250731	-19.76	9930	20241118	139.17	29600	-19.76	20250731	11730	102.47	20250102	29600	-19.76	20250731	9930	139.17	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
6	20250806	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	0	3	0.00	3445399825	140822	15.00	24600	25050	23950	31350	16950	24150	24466.35	3.98	0	4566	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3095	-37.44	10.45	12	1.10	-645.00	2310.00	29600	20250731	-18.41	9930	20241118	143.20	29600	-18.41	20250731	11730	105.88	20250102	29600	-18.41	20250731	9930	143.20	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
7	20250806	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	300	2	1.24	2801743825	114363	12.18	24600	25050	23950	31350	16950	24150	24498.69	3.98	0	772	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3134	-37.91	10.58	12	0.89	-645.00	2310.00	29600	20250731	-17.40	9930	20241118	146.22	29600	-17.40	20250731	11730	108.44	20250102	29600	-17.40	20250731	9930	146.22	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
8	20250806	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	350	2	1.45	1939956150	79379	8.45	24600	25050	23950	31350	16950	24150	24439.16	3.98	0	-3904	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3140	-37.98	10.61	12	0.62	-645.00	2310.00	29600	20250731	-17.23	9930	20241118	146.73	29600	-17.23	20250731	11730	108.87	20250102	29600	-17.23	20250731	9930	146.73	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N
9	20250806	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	24300	150	2	0.62	654397300	26511	2.82	24600	25050	24250	31350	16950	24150	24683.99	3.98	0	-3498	28983	26566	25183	22766	21383	25875	22075	64	7200	500	16900	50	1	12816232	3114	-37.67	10.52	12	0.21	-645.00	2310.00	29600	20250731	-17.91	9930	20241118	144.71	29600	-17.91	20250731	11730	107.16	20250102	29600	-17.91	20250731	9930	144.71	20241118	1.46	Y	308430	500	64 억		510096	N	N	6941	N	00	N