KissMeData/376900/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	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	-820	5	-4.70	6864530790	403965	62.80	17350	17440	16600	22650	12210	17440	16992.89	0.00	0	387	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2569	-26.85	-2.70	12	2.61	-619.00	-6148.00	23700	20250516	-29.87	13740	20250617	20.96	23700	-29.87	20250516	13740	20.96	20250617	23700	-29.87	20250516	13740	20.96	20250617	1.93	Y	376900	500	77 억		0	N	N	3132	N	00	N
3	20250714	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-710	5	-4.07	6637002050	390300	60.67	17350	17440	16600	22650	12210	17440	17004.87	0.00	0	1255	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2586	-27.03	-2.72	12	2.52	-619.00	-6148.00	23700	20250516	-29.41	13740	20250617	21.76	23700	-29.41	20250516	13740	21.76	20250617	23700	-29.41	20250516	13740	21.76	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
4	20250714	141204	57	100.00	KOSDAQ		제약	N	N	N	N		N	17040	-400	5	-2.29	5216166080	305526	47.49	17350	17440	16880	22650	12210	17440	17072.73	0.00	0	2182	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2634	-27.53	-2.77	12	1.98	-619.00	-6148.00	23700	20250516	-28.10	13740	20250617	24.02	23700	-28.10	20250516	13740	24.02	20250617	23700	-28.10	20250516	13740	24.02	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
5	20250714	131200	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-540	5	-3.10	4800792550	281049	43.69	17350	17440	16880	22650	12210	17440	17081.69	0.00	0	3889	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2613	-27.30	-2.75	12	1.82	-619.00	-6148.00	23700	20250516	-28.69	13740	20250617	23.00	23700	-28.69	20250516	13740	23.00	20250617	23700	-28.69	20250516	13740	23.00	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
6	20250714	121156	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-440	5	-2.52	4154380500	242902	37.76	17350	17440	16880	22650	12210	17440	17103.11	0.00	0	6317	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2628	-27.46	-2.77	12	1.57	-619.00	-6148.00	23700	20250516	-28.27	13740	20250617	23.73	23700	-28.27	20250516	13740	23.73	20250617	23700	-28.27	20250516	13740	23.73	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
7	20250714	111157	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-440	5	-2.52	3380217750	197477	30.70	17350	17440	16880	22650	12210	17440	17117.01	0.00	0	11741	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2628	-27.46	-2.77	12	1.28	-619.00	-6148.00	23700	20250516	-28.27	13740	20250617	23.73	23700	-28.27	20250516	13740	23.73	20250617	23700	-28.27	20250516	13740	23.73	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
8	20250714	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-320	5	-1.83	2399680450	140328	21.81	17350	17350	16880	22650	12210	17440	17100.50	0.00	0	18003	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2647	-27.66	-2.78	12	0.91	-619.00	-6148.00	23700	20250516	-27.76	13740	20250617	24.60	23700	-27.76	20250516	13740	24.60	20250617	23700	-27.76	20250516	13740	24.60	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N
9	20250714	091150	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-300	5	-1.72	524244930	30410	4.73	17350	17350	17120	22650	12210	17440	17239.20	0.00	0	302	18413	17926	17563	17076	16713	17745	16895	77	5210	500	12200	10	1	15459839	2650	-27.69	-2.79	12	0.20	-619.00	-6148.00	23700	20250516	-27.68	13740	20250617	24.75	23700	-27.68	20250516	13740	24.75	20250617	23700	-27.68	20250516	13740	24.75	20250617	1.93	Y	376900	500	77 억		0	N	N	681	N	00	N