KissMeData/376900/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	161145	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	-410	5	-2.71	11896986615	801486	37.19	15280	15290	14480	19640	10580	15110	14843.63	0.49	0	-116605	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2266	-23.75	-2.39	12	5.20	-619.00	-6148.00	23700	20250516	-37.97	13740	20250617	6.99	23700	-37.97	20250516	13740	6.99	20250617	23700	-37.97	20250516	13740	6.99	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
3	20250625	151157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-340	5	-2.25	11487100215	773645	35.90	15280	15290	14480	19640	10580	15110	14847.74	0.49	0	-115873	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2277	-23.86	-2.40	12	5.02	-619.00	-6148.00	23700	20250516	-37.68	13740	20250617	7.50	23700	-37.68	20250516	13740	7.50	20250617	23700	-37.68	20250516	13740	7.50	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
4	20250625	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-280	5	-1.85	10895889385	733675	34.04	15280	15290	14480	19640	10580	15110	14850.81	0.49	0	-113454	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2286	-23.96	-2.41	12	4.76	-619.00	-6148.00	23700	20250516	-37.43	13740	20250617	7.93	23700	-37.43	20250516	13740	7.93	20250617	23700	-37.43	20250516	13740	7.93	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
5	20250625	131157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	-320	5	-2.12	10308265480	693956	32.20	15280	15290	14480	19640	10580	15110	14854.04	0.49	0	-108409	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2280	-23.89	-2.41	12	4.50	-619.00	-6148.00	23700	20250516	-37.59	13740	20250617	7.64	23700	-37.59	20250516	13740	7.64	20250617	23700	-37.59	20250516	13740	7.64	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
6	20250625	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	14910	-200	5	-1.32	9448744210	636287	29.53	15280	15290	14480	19640	10580	15110	14849.47	0.49	0	-98468	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2299	-24.09	-2.43	12	4.13	-619.00	-6148.00	23700	20250516	-37.09	13740	20250617	8.52	23700	-37.09	20250516	13740	8.52	20250617	23700	-37.09	20250516	13740	8.52	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
7	20250625	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-300	5	-1.99	7963969310	537290	24.93	15280	15290	14480	19640	10580	15110	14822.02	0.49	0	-118013	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2283	-23.93	-2.41	12	3.48	-619.00	-6148.00	23700	20250516	-37.51	13740	20250617	7.79	23700	-37.51	20250516	13740	7.79	20250617	23700	-37.51	20250516	13740	7.79	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
8	20250625	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	14760	-350	5	-2.32	6965569115	469765	21.80	15280	15290	14480	19640	10580	15110	14827.26	0.49	0	-118075	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2276	-23.84	-2.40	12	3.05	-619.00	-6148.00	23700	20250516	-37.72	13740	20250617	7.42	23700	-37.72	20250516	13740	7.42	20250617	23700	-37.72	20250516	13740	7.42	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N
9	20250625	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-280	5	-1.85	3121096085	208302	9.67	15280	15290	14780	19640	10580	15110	14983.00	0.49	0	-86670	15883	15496	15003	14616	14123	15690	14810	77	4530	500	10570	10	1	15417639	2286	-23.96	-2.41	12	1.35	-619.00	-6148.00	23700	20250516	-37.43	13740	20250617	7.93	23700	-37.43	20250516	13740	7.93	20250617	23700	-37.43	20250516	13740	7.93	20250617	0.22	Y	376900	500	77 억		76304	N	N	0	N	00	N