KissMeData/376900/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	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-410	5	-2.61	1966115655	128322	84.93	15550	15580	15200	20400	11000	15710	15321.73	0.00	0	607	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2365	-24.72	-2.49	12	0.83	-619.00	-6148.00	23700	20250516	-35.44	13740	20250617	11.35	23700	-35.44	20250516	13740	11.35	20250617	23700	-35.44	20250516	13740	11.35	20250617	2.18	Y	376900	500	77 억		0	N	N	1049	N	00	N
3	20250806	150942	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-450	5	-2.86	1881643455	122795	81.27	15550	15580	15200	20400	11000	15710	15323.45	0.00	0	300	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2359	-24.65	-2.48	12	0.79	-619.00	-6148.00	23700	20250516	-35.61	13740	20250617	11.06	23700	-35.61	20250516	13740	11.06	20250617	23700	-35.61	20250516	13740	11.06	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
4	20250806	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-410	5	-2.61	1698576685	110807	73.34	15550	15580	15200	20400	11000	15710	15329.15	0.00	0	-2020	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2365	-24.72	-2.49	12	0.72	-619.00	-6148.00	23700	20250516	-35.44	13740	20250617	11.35	23700	-35.44	20250516	13740	11.35	20250617	23700	-35.44	20250516	13740	11.35	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
5	20250806	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	-400	5	-2.55	1458536575	95101	62.94	15550	15580	15200	20400	11000	15710	15336.71	0.00	0	-1142	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2367	-24.73	-2.49	12	0.62	-619.00	-6148.00	23700	20250516	-35.40	13740	20250617	11.43	23700	-35.40	20250516	13740	11.43	20250617	23700	-35.40	20250516	13740	11.43	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
6	20250806	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-330	5	-2.10	1331620645	86836	57.47	15550	15580	15200	20400	11000	15710	15334.89	0.00	0	4	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2378	-24.85	-2.50	12	0.56	-619.00	-6148.00	23700	20250516	-35.11	13740	20250617	11.94	23700	-35.11	20250516	13740	11.94	20250617	23700	-35.11	20250516	13740	11.94	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
7	20250806	110944	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-280	5	-1.78	1198231385	78168	51.74	15550	15580	15200	20400	11000	15710	15328.92	0.00	0	1750	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2385	-24.93	-2.51	12	0.51	-619.00	-6148.00	23700	20250516	-34.89	13740	20250617	12.30	23700	-34.89	20250516	13740	12.30	20250617	23700	-34.89	20250516	13740	12.30	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
8	20250806	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-260	5	-1.65	963527035	63010	41.70	15550	15550	15200	20400	11000	15710	15291.65	0.00	0	-1243	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2389	-24.96	-2.51	12	0.41	-619.00	-6148.00	23700	20250516	-34.81	13740	20250617	12.45	23700	-34.81	20250516	13740	12.45	20250617	23700	-34.81	20250516	13740	12.45	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N
9	20250806	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-420	5	-2.67	265164120	17239	11.41	15550	15550	15260	20400	11000	15710	15381.64	0.00	0	-620	16150	15930	15820	15600	15490	15875	15545	77	4690	500	10990	10	1	15459839	2364	-24.70	-2.49	12	0.11	-619.00	-6148.00	23700	20250516	-35.49	13740	20250617	11.28	23700	-35.49	20250516	13740	11.28	20250617	23700	-35.49	20250516	13740	11.28	20250617	2.18	Y	376900	500	77 억		0	N	N	1879	N	00	N