KissMeData/456070/price/prices-20240801.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	20240830	161310	57	100.00	KOSDAQ		제약	N	N	N	N		N	38200	5450	2	16.64	682387880350	18110015	127.77	34250	41450	33250	42550	22950	32750	37679.54	0.75	0	-38175	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3572	-66.78	8.87	12	193.69	-572.00	4305.00	45800	20240823	-16.59	16740	20240823	128.20	45800	-16.59	20240823	16740	128.20	20240823	45800	-16.59	20240823	16740	128.20	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
3	20240830	151326	57	100.00	KOSDAQ		제약	N	N	N	N		N	38700	5950	2	18.17	668531733550	17748085	125.21	34250	41450	33250	42550	22950	32750	37667.83	0.75	0	-52942	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3618	-67.66	8.99	12	189.82	-572.00	4305.00	45800	20240823	-15.50	16740	20240823	131.18	45800	-15.50	20240823	16740	131.18	20240823	45800	-15.50	20240823	16740	131.18	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
4	20240830	141325	57	100.00	KOSDAQ		제약	N	N	N	N		N	38250	5500	2	16.79	610858977850	16236194	114.55	34250	41450	33250	42550	22950	32750	37623.29	0.75	0	-67619	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3576	-66.87	8.89	12	173.65	-572.00	4305.00	45800	20240823	-16.48	16740	20240823	128.49	45800	-16.48	20240823	16740	128.49	20240823	45800	-16.48	20240823	16740	128.49	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
5	20240830	131316	57	100.00	KOSDAQ		제약	N	N	N	N		N	39550	6800	2	20.76	543343772700	14493581	102.25	34250	41450	33250	42550	22950	32750	37488.58	0.75	0	-45646	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3698	-69.14	9.19	12	155.01	-572.00	4305.00	45800	20240823	-13.65	16740	20240823	136.26	45800	-13.65	20240823	16740	136.26	20240823	45800	-13.65	20240823	16740	136.26	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
6	20240830	121323	57	100.00	KOSDAQ		제약	N	N	N	N		N	41100	8350	2	25.50	485689317050	13052857	92.09	34250	41450	33250	42550	22950	32750	37209.43	0.75	0	-23133	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3843	-71.85	9.55	12	139.60	-572.00	4305.00	45800	20240823	-10.26	16740	20240823	145.52	45800	-10.26	20240823	16740	145.52	20240823	45800	-10.26	20240823	16740	145.52	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
7	20240830	111335	57	100.00	KOSDAQ		제약	N	N	N	N		N	37800	5050	2	15.42	369584981550	10104801	71.29	34250	38800	33250	42550	22950	32750	36575.19	0.75	0	6910	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3534	-66.08	8.78	12	108.07	-572.00	4305.00	45800	20240823	-17.47	16740	20240823	125.81	45800	-17.47	20240823	16740	125.81	20240823	45800	-17.47	20240823	16740	125.81	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
8	20240830	101329	57	100.00	KOSDAQ		제약	N	N	N	N		N	37900	5150	2	15.73	299625495000	8261853	58.29	34250	38800	33250	42550	22950	32750	36266.14	0.75	0	-30334	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3544	-66.26	8.80	12	88.36	-572.00	4305.00	45800	20240823	-17.25	16740	20240823	126.40	45800	-17.25	20240823	16740	126.40	20240823	45800	-17.25	20240823	16740	126.40	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
9	20240830	091333	57	100.00	KOSDAQ		제약	N	N	N	N		N	35500	2750	2	8.40	82052506600	2334108	16.47	34250	35950	33250	42550	22950	32750	35153.70	0.75	0	-23560	37816	35282	30216	27682	22616	36550	28950	47	9800	500	22920	50	1	9349954	3319	-62.06	8.25	12	24.96	-572.00	4305.00	45800	20240823	-22.49	16740	20240823	112.07	45800	-22.49	20240823	16740	112.07	20240823	45800	-22.49	20240823	16740	112.07	20240823	0.00	N	456070	500	46 억		69730	N	N	0	N	00	N
10	20240829	161333	57	100.00	KOSDAQ		제약	N	N	N	N		N	32750	7550	1	29.96	411528661000	14168682	162.46	26800	32750	25150	32750	17650	25200	29044.17	0.43	0	49142	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	3062	-57.26	7.61	12	151.54	-572.00	4305.00	45800	20240823	-28.49	16740	20240823	95.64	45800	-28.49	20240823	16740	95.64	20240823	45800	-28.49	20240823	16740	95.64	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
11	20240829	151346	57	100.00	KOSDAQ		제약	N	N	N	N		N	32750	7550	1	29.96	410714561500	14143824	162.18	26800	32750	25150	32750	17650	25200	29038.45	0.43	0	30856	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	3062	-57.26	7.61	12	151.27	-572.00	4305.00	45800	20240823	-28.49	16740	20240823	95.64	45800	-28.49	20240823	16740	95.64	20240823	45800	-28.49	20240823	16740	95.64	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
12	20240829	141346	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	4250	2	16.87	274619803600	9858821	113.05	26800	29450	25150	32750	17650	25200	27855.25	0.43	0	21874	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2754	-51.49	6.84	12	105.44	-572.00	4305.00	45800	20240823	-35.70	16740	20240823	75.93	45800	-35.70	20240823	16740	75.93	20240823	45800	-35.70	20240823	16740	75.93	20240823	0.00	N	456070	500	46 억		40173	Y	N	0	N	00	N
13	20240829	131347	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	1150	2	4.56	175058881900	6335943	72.65	26800	29250	25150	32750	17650	25200	27629.50	0.43	0	-25992	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2464	-46.07	6.12	12	67.76	-572.00	4305.00	45800	20240823	-42.47	16740	20240823	57.41	45800	-42.47	20240823	16740	57.41	20240823	45800	-42.47	20240823	16740	57.41	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
14	20240829	121345	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1800	2	7.14	153588231000	5507081	63.15	26800	29250	26500	32750	17650	25200	27889.24	0.43	0	-14471	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2524	-47.20	6.27	12	58.90	-572.00	4305.00	45800	20240823	-41.05	16740	20240823	61.29	45800	-41.05	20240823	16740	61.29	20240823	45800	-41.05	20240823	16740	61.29	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
15	20240829	111345	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	2300	2	9.13	145116421650	5196167	59.58	26800	29250	26500	32750	17650	25200	27927.60	0.43	0	15315	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2571	-48.08	6.39	12	55.57	-572.00	4305.00	45800	20240823	-39.96	16740	20240823	64.28	45800	-39.96	20240823	16740	64.28	20240823	45800	-39.96	20240823	16740	64.28	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
16	20240829	101335	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	2300	2	9.13	130130246450	4645999	53.27	26800	29250	26500	32750	17650	25200	28009.12	0.43	0	14475	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2571	-48.08	6.39	12	49.69	-572.00	4305.00	45800	20240823	-39.96	16740	20240823	64.28	45800	-39.96	20240823	16740	64.28	20240823	45800	-39.96	20240823	16740	64.28	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
17	20240829	091345	57	100.00	KOSDAQ		제약	N	N	N	N		N	27000	1800	2	7.14	34829341100	1272414	14.59	26800	28600	26500	32750	17650	25200	27372.70	0.43	0	-26860	31800	28500	26350	23050	20900	27425	21975	47	7550	500	17640	50	1	9349954	2524	-47.20	6.27	12	13.61	-572.00	4305.00	45800	20240823	-41.05	16740	20240823	61.29	45800	-41.05	20240823	16740	61.29	20240823	45800	-41.05	20240823	16740	61.29	20240823	0.00	N	456070	500	46 억		40173	N	N	0	N	00	N
18	20240828	161259	57	100.00	KOSDAQ		제약	N	N	N	N		N	25200	-1400	5	-5.26	235600090600	8494036	45.92	27200	29650	24200	34550	18650	26600	27746.32	0.12	0	22172	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2356	-44.06	5.85	12	90.85	-572.00	4305.00	45800	20240823	-44.98	16740	20240823	50.54	45800	-44.98	20240823	16740	50.54	20240823	45800	-44.98	20240823	16740	50.54	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
19	20240828	151309	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	-1850	5	-6.95	230780367000	8302098	44.88	27200	29650	24200	34550	18650	26600	27802.34	0.12	0	20784	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2314	-43.27	5.75	12	88.79	-572.00	4305.00	45800	20240823	-45.96	16740	20240823	47.85	45800	-45.96	20240823	16740	47.85	20240823	45800	-45.96	20240823	16740	47.85	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
20	20240828	141309	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	-1050	5	-3.95	214971354500	7667029	41.45	27200	29650	25200	34550	18650	26600	28044.27	0.12	0	-7898	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2389	-44.67	5.93	12	82.00	-572.00	4305.00	45800	20240823	-44.21	16740	20240823	52.63	45800	-44.21	20240823	16740	52.63	20240823	45800	-44.21	20240823	16740	52.63	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
21	20240828	131310	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-500	5	-1.88	198003842400	7007012	37.88	27200	29650	25800	34550	18650	26600	28265.35	0.12	0	507	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2440	-45.63	6.06	12	74.94	-572.00	4305.00	45800	20240823	-43.01	16740	20240823	55.91	45800	-43.01	20240823	16740	55.91	20240823	45800	-43.01	20240823	16740	55.91	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
22	20240828	121305	57	100.00	KOSDAQ		제약	N	N	N	N		N	27700	1100	2	4.14	180918389500	6369175	34.43	27200	29650	27050	34550	18650	26600	28414.17	0.12	0	7451	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2590	-48.43	6.43	12	68.12	-572.00	4305.00	45800	20240823	-39.52	16740	20240823	65.47	45800	-39.52	20240823	16740	65.47	20240823	45800	-39.52	20240823	16740	65.47	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
23	20240828	111305	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	1150	2	4.32	170518233100	5993788	32.40	27200	29650	27050	34550	18650	26600	28458.80	0.12	0	45674	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2595	-48.51	6.45	12	64.10	-572.00	4305.00	45800	20240823	-39.41	16740	20240823	65.77	45800	-39.41	20240823	16740	65.77	20240823	45800	-39.41	20240823	16740	65.77	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
24	20240828	101332	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	1700	2	6.39	140758836900	4921393	26.61	27200	29650	27050	34550	18650	26600	28614.15	0.12	0	-7270	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2646	-49.48	6.57	12	52.64	-572.00	4305.00	45800	20240823	-38.21	16740	20240823	69.06	45800	-38.21	20240823	16740	69.06	20240823	45800	-38.21	20240823	16740	69.06	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
25	20240828	091328	57	100.00	KOSDAQ		제약	N	N	N	N		N	29250	2650	2	9.96	69509776300	2456475	13.28	27200	29550	27050	34550	18650	26600	28318.31	0.12	0	108	32000	29300	26350	23650	20700	30650	25000	47	7950	500	18620	50	1	9349954	2735	-51.14	6.79	12	26.27	-572.00	4305.00	45800	20240823	-36.14	16740	20240823	74.73	45800	-36.14	20240823	16740	74.73	20240823	45800	-36.14	20240823	16740	74.73	20240823	0.00	N	456070	500	46 억		11241	N	N	0	N	00	N
26	20240827	161255	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	4250	2	19.02	485487741800	18299796	107.02	23700	29050	23400	29050	15650	22350	26530.29	0.10	0	-8548	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2487	-46.50	6.18	12	195.72	-572.00	4305.00	45800	20240823	-41.92	16740	20240823	58.90	45800	-41.92	20240823	16740	58.90	20240823	45800	-41.92	20240823	16740	58.90	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
27	20240827	151305	57	100.00	KOSDAQ		제약	N	N	N	N		N	27300	4950	2	22.15	457031250150	17243579	100.84	23700	29050	23400	29050	15650	22350	26504.46	0.10	0	-12670	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2553	-47.73	6.34	12	184.42	-572.00	4305.00	45800	20240823	-40.39	16740	20240823	63.08	45800	-40.39	20240823	16740	63.08	20240823	45800	-40.39	20240823	16740	63.08	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
28	20240827	141311	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	5700	2	25.50	366867077150	14056307	82.20	23700	28500	23400	29050	15650	22350	26099.85	0.10	0	-18011	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2623	-49.04	6.52	12	150.34	-572.00	4305.00	45800	20240823	-38.76	16740	20240823	67.56	45800	-38.76	20240823	16740	67.56	20240823	45800	-38.76	20240823	16740	67.56	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
29	20240827	131315	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	3950	2	17.67	301223320650	11646153	68.11	23700	27500	23400	29050	15650	22350	25864.65	0.10	0	-18174	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2459	-45.98	6.11	12	124.56	-572.00	4305.00	45800	20240823	-42.58	16740	20240823	57.11	45800	-42.58	20240823	16740	57.11	20240823	45800	-42.58	20240823	16740	57.11	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
30	20240827	121314	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	3450	2	15.44	249495518850	9704324	56.75	23700	27400	23400	29050	15650	22350	25709.76	0.10	0	-18313	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2412	-45.10	5.99	12	103.79	-572.00	4305.00	45800	20240823	-43.67	16740	20240823	54.12	45800	-43.67	20240823	16740	54.12	20240823	45800	-43.67	20240823	16740	54.12	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
31	20240827	111313	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	3850	2	17.23	234336110350	9116800	53.32	23700	27400	23400	29050	15650	22350	25703.81	0.10	0	-18224	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2450	-45.80	6.09	12	97.51	-572.00	4305.00	45800	20240823	-42.79	16740	20240823	56.51	45800	-42.79	20240823	16740	56.51	20240823	45800	-42.79	20240823	16740	56.51	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
32	20240827	101309	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	3700	2	16.55	189191284700	7377275	43.14	23700	27400	23400	29050	15650	22350	25645.19	0.10	0	-18062	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2436	-45.54	6.05	12	78.90	-572.00	4305.00	45800	20240823	-43.12	16740	20240823	55.62	45800	-43.12	20240823	16740	55.62	20240823	45800	-43.12	20240823	16740	55.62	20240823	0.00	N	456070	500	46 억		9740	N	N	0	N	00	N
33	20240827	091311	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	3700	2	16.55	75202343750	3069349	17.95	23700	26050	23400	29050	15650	22350	24501.14	0.10	0	-16363	25850	24100	20600	18850	15350	24975	19725	47	6700	500	15640	50	1	9349954	2436	-45.54	6.05	12	32.83	-572.00	4305.00	45800	20240823	-43.12	16740	20240823	55.62	45800	-43.12	20240823	16740	55.62	20240823	45800	-43.12	20240823	16740	55.62	20240823	0.00	N	456070	500	46 억		9740	Y	N	0	N	00	N