KissMeData/451250/price/prices-20240401.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	20240430	161346	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	4230	1	30.00	217421001760	12963245	379.41	14890	18330	14380	18330	9870	14100	16772.08	0.11	0	74411	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1775	22.94	6.35	12	133.89	799.00	2885.00	23850	20240425	-23.14	13630	20240426	34.48	23850	-23.14	20240425	13630	34.48	20240426	23850	-23.14	20240425	13630	34.48	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
3	20240430	151359	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	4230	1	30.00	217338590080	12958749	379.28	14890	18330	14380	18330	9870	14100	16771.58	0.11	0	74216	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1775	22.94	6.35	12	133.84	799.00	2885.00	23850	20240425	-23.14	13630	20240426	34.48	23850	-23.14	20240425	13630	34.48	20240426	23850	-23.14	20240425	13630	34.48	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
4	20240430	141406	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	4230	1	30.00	217012554370	12940962	378.76	14890	18330	14380	18330	9870	14100	16769.44	0.11	0	74216	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1775	22.94	6.35	12	133.66	799.00	2885.00	23850	20240425	-23.14	13630	20240426	34.48	23850	-23.14	20240425	13630	34.48	20240426	23850	-23.14	20240425	13630	34.48	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
5	20240430	131401	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	3910	2	27.73	192354393970	11589477	339.20	14890	18330	14380	18330	9870	14100	16597.34	0.11	0	64532	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1744	22.54	6.24	12	119.70	799.00	2885.00	23850	20240425	-24.49	13630	20240426	32.13	23850	-24.49	20240425	13630	32.13	20240426	23850	-24.49	20240425	13630	32.13	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
6	20240430	121356	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	3510	2	24.89	182204931950	11017425	322.46	14890	18330	14380	18330	9870	14100	16537.89	0.11	0	45772	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1705	22.04	6.10	12	113.79	799.00	2885.00	23850	20240425	-26.16	13630	20240426	29.20	23850	-26.16	20240425	13630	29.20	20240426	23850	-26.16	20240425	13630	29.20	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
7	20240430	111352	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	3580	2	25.39	169520129650	10296412	301.36	14890	18330	14380	18330	9870	14100	16464.01	0.11	0	48039	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1712	22.13	6.13	12	106.34	799.00	2885.00	23850	20240425	-25.87	13630	20240426	29.71	23850	-25.87	20240425	13630	29.71	20240426	23850	-25.87	20240425	13630	29.71	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
8	20240430	101353	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	2130	2	15.11	68989013130	4508482	131.95	14890	16300	14380	18330	9870	14100	15302.06	0.11	0	21042	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1571	20.31	5.63	12	46.56	799.00	2885.00	23850	20240425	-31.95	13630	20240426	19.08	23850	-31.95	20240425	13630	19.08	20240426	23850	-31.95	20240425	13630	19.08	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
9	20240430	091403	57	100.00	KOSDAQ		화학	N	N	N	N		N	14540	440	2	3.12	9223051580	623464	18.25	14890	15050	14490	18330	9870	14100	14793.28	0.11	0	273	15700	14900	14500	13700	13300	14700	13500	48	4230	500	9870	10	1	9682187	1408	18.20	5.04	12	6.44	799.00	2885.00	23850	20240425	-39.04	13630	20240426	6.68	23850	-39.04	20240425	13630	6.68	20240426	23850	-39.04	20240425	13630	6.68	20240426	0.00	N	451250	500	48 억		10482	N	N	0	N	00	N
10	20240429	161342	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-80	5	-0.56	43552093810	2969597	57.55	14120	15300	14100	18430	9930	14180	14668.35	0.21	0	-8638	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1365	0.00	0.00	12	30.67	0.00	0.00	23850	20240425	-40.88	13630	20240426	3.45	23850	-40.88	20240425	13630	3.45	20240426	23850	-40.88	20240425	13630	3.45	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
11	20240429	151353	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-30	5	-0.21	42390708560	2887433	55.96	14120	15300	14120	18430	9930	14180	14681.34	0.21	0	-8638	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1370	0.00	0.00	12	29.82	0.00	0.00	23850	20240425	-40.67	13630	20240426	3.82	23850	-40.67	20240425	13630	3.82	20240426	23850	-40.67	20240425	13630	3.82	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
12	20240429	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	200	2	1.41	40399355120	2747925	53.26	14120	15300	14120	18430	9930	14180	14702.03	0.21	0	-8087	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1392	0.00	0.00	12	28.38	0.00	0.00	23850	20240425	-39.71	13630	20240426	5.50	23850	-39.71	20240425	13630	5.50	20240426	23850	-39.71	20240425	13630	5.50	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
13	20240429	131351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	210	2	1.48	37612210660	2553526	49.49	14120	15300	14120	18430	9930	14180	14729.81	0.21	0	-8622	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1393	0.00	0.00	12	26.37	0.00	0.00	23850	20240425	-39.66	13630	20240426	5.58	23850	-39.66	20240425	13630	5.58	20240426	23850	-39.66	20240425	13630	5.58	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
14	20240429	121350	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	370	2	2.61	36130152760	2450865	47.50	14120	15300	14120	18430	9930	14180	14742.11	0.21	0	-9160	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1409	0.00	0.00	12	25.31	0.00	0.00	23850	20240425	-38.99	13630	20240426	6.75	23850	-38.99	20240425	13630	6.75	20240426	23850	-38.99	20240425	13630	6.75	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
15	20240429	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	160	2	1.13	33291064230	2254280	43.69	14120	15300	14120	18430	9930	14180	14768.29	0.21	0	-9182	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1388	0.00	0.00	12	23.28	0.00	0.00	23850	20240425	-39.87	13630	20240426	5.21	23850	-39.87	20240425	13630	5.21	20240426	23850	-39.87	20240425	13630	5.21	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
16	20240429	101349	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	570	2	4.02	27931168250	1884834	36.53	14120	15300	14120	18430	9930	14180	14819.36	0.21	0	-9470	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1428	0.00	0.00	12	19.47	0.00	0.00	23850	20240425	-38.16	13630	20240426	8.22	23850	-38.16	20240425	13630	8.22	20240426	23850	-38.16	20240425	13630	8.22	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N
17	20240429	091351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	370	2	2.61	8507847130	584479	11.33	14120	14940	14120	18430	9930	14180	14557.17	0.21	0	-9292	17946	16062	14846	12962	11746	15455	12355	48	4250	500	9920	10	1	9682187	1409	0.00	0.00	12	6.04	0.00	0.00	23850	20240425	-38.99	13630	20240426	6.75	23850	-38.99	20240425	13630	6.75	20240426	23850	-38.99	20240425	13630	6.75	20240426	0.06	N	451250	500	48 억		19979	N	N	0	N	00	N