KissMeData/406820/price/prices-20230701.csv

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
20230731,161229,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,23150,1850,2,8.69,9269710250,401644,239.74,21350,24500,20850,27650,14950,21300,23079.30,0.16,0,8151,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,818,24.65,2.18,12,11.37,939.00,10616.00,69200,20230724,-66.55,20200,20230726,14.60,69200,-66.55,20230724,20200,14.60,20230726,69200,-66.55,20230724,20200,14.60,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,151227,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,23550,2250,2,10.56,9061515750,392686,234.39,21350,24500,20850,27650,14950,21300,23075.79,0.16,0,8097,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,832,25.08,2.22,12,11.11,939.00,10616.00,69200,20230724,-65.97,20200,20230726,16.58,69200,-65.97,20230724,20200,16.58,20230726,69200,-65.97,20230724,20200,16.58,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,141233,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,23300,2000,2,9.39,8736227700,378708,226.05,21350,24500,20850,27650,14950,21300,23068.57,0.16,0,6661,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,823,24.81,2.19,12,10.72,939.00,10616.00,69200,20230724,-66.33,20200,20230726,15.35,69200,-66.33,20230724,20200,15.35,20230726,69200,-66.33,20230724,20200,15.35,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,131237,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,23850,2550,2,11.97,7377380600,321565,191.94,21350,24250,20850,27650,14950,21300,22942.18,0.16,0,6734,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,843,25.40,2.25,12,9.10,939.00,10616.00,69200,20230724,-65.53,20200,20230726,18.07,69200,-65.53,20230724,20200,18.07,20230726,69200,-65.53,20230724,20200,18.07,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,121244,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,23250,1950,2,9.15,6655702700,290656,173.49,21350,24250,20850,27650,14950,21300,22898.97,0.16,0,3066,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,822,24.76,2.19,12,8.22,939.00,10616.00,69200,20230724,-66.40,20200,20230726,15.10,69200,-66.40,20230724,20200,15.10,20230726,69200,-66.40,20230724,20200,15.10,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,111247,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22900,1600,2,7.51,6115044250,267006,159.38,21350,24250,20850,27650,14950,21300,22902.35,0.16,0,428,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,809,24.39,2.16,12,7.56,939.00,10616.00,69200,20230724,-66.91,20200,20230726,13.37,69200,-66.91,20230724,20200,13.37,20230726,69200,-66.91,20230724,20200,13.37,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,101243,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22050,750,2,3.52,1798837150,82682,49.35,21350,22550,20850,27650,14950,21300,21756.16,0.16,0,93,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,779,23.48,2.08,12,2.34,939.00,10616.00,69200,20230724,-68.14,20200,20230726,9.16,69200,-68.14,20230724,20200,9.16,20230726,69200,-68.14,20230724,20200,9.16,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230731,091231,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21150,-150,5,-0.70,183183050,8609,5.14,21350,21350,21100,27650,14950,21300,21278.05,0.16,0,144,23000,22150,21700,20850,20400,21925,20625,18,6350,500,14910,50,1,3534040,747,22.52,1.99,12,0.24,939.00,10616.00,69200,20230724,-69.44,20200,20230726,4.70,69200,-69.44,20230724,20200,4.70,20230726,69200,-69.44,20230724,20200,4.70,20230726,0.00,N,406820,500,17 억,,5769,N,N,0,N,00,N
20230728,161233,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21300,-1050,5,-4.70,3467458100,159057,43.17,22000,22550,21250,29050,15650,22350,21802.43,0.17,0,772,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,753,22.68,2.01,12,4.50,939.00,10616.00,69200,20230724,-69.22,20200,20230726,5.45,69200,-69.22,20230724,20200,5.45,20230726,69200,-69.22,20230724,20200,5.45,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,151229,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21450,-900,5,-4.03,3100146000,141828,38.50,22000,22550,21350,29050,15650,22350,21858.48,0.17,0,-205,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,758,22.84,2.02,12,4.01,939.00,10616.00,69200,20230724,-69.00,20200,20230726,6.19,69200,-69.00,20230724,20200,6.19,20230726,69200,-69.00,20230724,20200,6.19,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,141228,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21950,-400,5,-1.79,2559739800,116761,31.69,22000,22550,21350,29050,15650,22350,21922.89,0.17,0,-197,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,776,23.38,2.07,12,3.30,939.00,10616.00,69200,20230724,-68.28,20200,20230726,8.66,69200,-68.28,20230724,20200,8.66,20230726,69200,-68.28,20230724,20200,8.66,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,131232,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22000,-350,5,-1.57,2255886500,102838,27.91,22000,22550,21350,29050,15650,22350,21936.30,0.17,0,-25,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,777,23.43,2.07,12,2.91,939.00,10616.00,69200,20230724,-68.21,20200,20230726,8.91,69200,-68.21,20230724,20200,8.91,20230726,69200,-68.21,20230724,20200,8.91,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,121229,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22050,-300,5,-1.34,1515400750,69543,18.88,22000,22350,21350,29050,15650,22350,21790.83,0.17,0,709,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,779,23.48,2.08,12,1.97,939.00,10616.00,69200,20230724,-68.14,20200,20230726,9.16,69200,-68.14,20230724,20200,9.16,20230726,69200,-68.14,20230724,20200,9.16,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,111235,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21800,-550,5,-2.46,1147219750,52819,14.34,22000,22350,21350,29050,15650,22350,21719.81,0.17,0,584,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,770,23.22,2.05,12,1.49,939.00,10616.00,69200,20230724,-68.50,20200,20230726,7.92,69200,-68.50,20230724,20200,7.92,20230726,69200,-68.50,20230724,20200,7.92,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,101226,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21550,-800,5,-3.58,873849600,40258,10.93,22000,22350,21350,29050,15650,22350,21706.20,0.17,0,-370,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,762,22.95,2.03,12,1.14,939.00,10616.00,69200,20230724,-68.86,20200,20230726,6.68,69200,-68.86,20230724,20200,6.68,20230726,69200,-68.86,20230724,20200,6.68,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230728,091236,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21500,-850,5,-3.80,389205300,17858,4.85,22000,22350,21350,29050,15650,22350,21794.39,0.17,0,-656,25816,24082,22466,20732,19116,24950,21600,18,6700,500,15640,50,1,3534040,760,22.90,2.03,12,0.51,939.00,10616.00,69200,20230724,-68.93,20200,20230726,6.44,69200,-68.93,20230724,20200,6.44,20230726,69200,-68.93,20230724,20200,6.44,20230726,0.00,N,406820,500,17 억,,6161,N,N,0,N,00,N
20230727,161226,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22350,800,2,3.71,8071401000,362697,69.03,21200,24200,20850,28000,15100,21550,22254.32,0.15,820,599,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,790,23.80,2.11,12,10.26,939.00,10616.00,69200,20230724,-67.70,20200,20230726,10.64,69200,-67.70,20230724,20200,10.64,20230726,69200,-67.70,20230724,20200,10.64,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,151227,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22150,600,2,2.78,7919415100,355859,67.73,21200,24200,20850,28000,15100,21550,22254.93,0.15,820,1158,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,783,23.59,2.09,12,10.07,939.00,10616.00,69200,20230724,-67.99,20200,20230726,9.65,69200,-67.99,20230724,20200,9.65,20230726,69200,-67.99,20230724,20200,9.65,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,141221,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21400,-150,5,-0.70,6903541650,310158,59.03,21200,24200,20850,28000,15100,21550,22258.80,0.15,820,-749,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,756,22.79,2.02,12,8.78,939.00,10616.00,69200,20230724,-69.08,20200,20230726,5.94,69200,-69.08,20230724,20200,5.94,20230726,69200,-69.08,20230724,20200,5.94,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,131219,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21150,-400,5,-1.86,6665144150,299014,56.91,21200,24200,20850,28000,15100,21550,22291.11,0.15,820,-777,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,747,22.52,1.99,12,8.46,939.00,10616.00,69200,20230724,-69.44,20200,20230726,4.70,69200,-69.44,20230724,20200,4.70,20230726,69200,-69.44,20230724,20200,4.70,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,121223,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21400,-150,5,-0.70,6152390900,274693,52.28,21200,24200,21200,28000,15100,21550,22398.21,0.15,820,-189,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,756,22.79,2.02,12,7.77,939.00,10616.00,69200,20230724,-69.08,20200,20230726,5.94,69200,-69.08,20230724,20200,5.94,20230726,69200,-69.08,20230724,20200,5.94,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,111225,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21650,100,2,0.46,5587043650,248343,47.26,21200,24200,21200,28000,15100,21550,22498.37,0.15,820,-257,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,765,23.06,2.04,12,7.03,939.00,10616.00,69200,20230724,-68.71,20200,20230726,7.18,69200,-68.71,20230724,20200,7.18,20230726,69200,-68.71,20230724,20200,7.18,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,101221,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,22050,500,2,2.32,4673744550,206380,39.28,21200,24200,21200,28000,15100,21550,22647.82,0.15,820,3389,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,779,23.48,2.08,12,5.84,939.00,10616.00,69200,20230724,-68.14,20200,20230726,9.16,69200,-68.14,20230724,20200,9.16,20230726,69200,-68.14,20230724,20200,9.16,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230727,091220,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,21950,400,2,1.86,664033100,30638,5.83,21200,22050,21200,28000,15100,21550,21674.67,0.15,820,-1195,28450,25000,22600,19150,16750,23800,17950,18,6450,500,15080,50,1,3534040,776,23.38,2.07,12,0.87,939.00,10616.00,69200,20230724,-68.28,20200,20230726,8.66,69200,-68.28,20230724,20200,8.66,20230726,69200,-68.28,20230724,20200,8.66,20230726,0.00,N,406820,500,17 억,,5476,N,N,0,N,00,N
20230726,161218,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,21550,-4850,5,-18.37,11742612200,515407,59.69,25600,26050,20200,34300,18500,26400,22788.44,0.13,0,1032,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,762,0.00,0.00,12,14.58,0.00,0.00,69200,20230724,-68.86,20200,20230726,6.68,69200,-68.86,20230724,20200,6.68,20230726,69200,-68.86,20230724,20200,6.68,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,151223,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,20950,-5450,5,-20.64,11421716750,500426,57.95,25600,26050,20200,34300,18500,26400,22823.61,0.13,0,500,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,740,0.00,0.00,12,14.16,0.00,0.00,69200,20230724,-69.73,20200,20230726,3.71,69200,-69.73,20230724,20200,3.71,20230726,69200,-69.73,20230724,20200,3.71,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,141214,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,20500,-5900,5,-22.35,10031166400,434179,50.28,25600,26050,20200,34300,18500,26400,23103.36,0.13,0,479,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,724,0.00,0.00,12,12.29,0.00,0.00,69200,20230724,-70.38,20200,20230726,1.49,69200,-70.38,20230724,20200,1.49,20230726,69200,-70.38,20230724,20200,1.49,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,131210,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,22050,-4350,5,-16.48,8130143300,344169,39.86,25600,26050,21950,34300,18500,26400,23622.10,0.13,0,-276,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,779,0.00,0.00,12,9.74,0.00,0.00,69200,20230724,-68.14,21950,20230726,0.46,69200,-68.14,20230724,21950,0.46,20230726,69200,-68.14,20230724,21950,0.46,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,121216,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,22700,-3700,5,-14.02,7314080050,307373,35.60,25600,26050,22050,34300,18500,26400,23795.00,0.13,0,1327,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,802,0.00,0.00,12,8.70,0.00,0.00,69200,20230724,-67.20,22050,20230726,2.95,69200,-67.20,20230724,22050,2.95,20230726,69200,-67.20,20230724,22050,2.95,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,111209,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,22550,-3850,5,-14.58,6841862150,286613,33.19,25600,26050,22050,34300,18500,26400,23870.96,0.13,0,2019,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,797,0.00,0.00,12,8.11,0.00,0.00,69200,20230724,-67.41,22050,20230726,2.27,69200,-67.41,20230724,22050,2.27,20230726,69200,-67.41,20230724,22050,2.27,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,101218,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,23100,-3300,5,-12.50,5369801600,221529,25.65,25600,26050,22500,34300,18500,26400,24239.21,0.13,0,736,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,816,0.00,0.00,12,6.27,0.00,0.00,69200,20230724,-66.62,22500,20230726,2.67,69200,-66.62,20230724,22500,2.67,20230726,69200,-66.62,20230724,22500,2.67,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N
20230726,091213,00,50.00,KOSDAQ,신저가,화학,N,N,N,N,50,N,25000,-1400,5,-5.30,1712000850,67221,7.78,25600,26050,24850,34300,18500,26400,25467.51,0.13,0,-913,32966,29682,27866,24582,22766,28775,23675,18,7900,500,18480,50,1,3534040,884,0.00,0.00,12,1.90,0.00,0.00,69200,20230724,-63.87,24850,20230726,0.60,69200,-63.87,20230724,24850,0.60,20230726,69200,-63.87,20230724,24850,0.60,20230726,0.00,N,406820,500,17 억,,4656,N,N,0,N,00,N