KissMeData/036670/price/prices-20250501.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	20250502	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-20	5	-0.31	120124780	18955	198.17	6400	6400	6300	8300	4480	6390	6336.96	3.12	0	-1655	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	718	4.88	0.59	12	0.17	1306.00	10885.00	8000	20240814	-20.38	5210	20240805	22.26	6670	-4.50	20250106	5830	9.26	20250407	8000	-20.38	20240814	5210	22.26	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
3	20250502	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-30	5	-0.47	111585090	17614	184.15	6400	6400	6300	8300	4480	6390	6335.02	3.12	0	-1436	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	717	4.87	0.58	12	0.16	1306.00	10885.00	8000	20240814	-20.50	5210	20240805	22.07	6670	-4.65	20250106	5830	9.09	20250407	8000	-20.50	20240814	5210	22.07	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
4	20250502	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-40	5	-0.63	105740390	16693	174.52	6400	6400	6300	8300	4480	6390	6334.42	3.12	0	-1389	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	716	4.86	0.58	12	0.15	1306.00	10885.00	8000	20240814	-20.62	5210	20240805	21.88	6670	-4.80	20250106	5830	8.92	20250407	8000	-20.62	20240814	5210	21.88	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
5	20250502	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-50	5	-0.78	93102510	14702	153.71	6400	6400	6300	8300	4480	6390	6332.64	3.12	0	-970	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	715	4.85	0.58	12	0.13	1306.00	10885.00	8000	20240814	-20.75	5210	20240805	21.69	6670	-4.95	20250106	5830	8.75	20250407	8000	-20.75	20240814	5210	21.69	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
6	20250502	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-60	5	-0.94	52381510	8259	86.35	6400	6400	6320	8300	4480	6390	6342.36	3.12	0	-729	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	713	4.85	0.58	12	0.07	1306.00	10885.00	8000	20240814	-20.88	5210	20240805	21.50	6670	-5.10	20250106	5830	8.58	20250407	8000	-20.88	20240814	5210	21.50	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
7	20250502	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-30	5	-0.47	36020790	5677	59.35	6400	6400	6330	8300	4480	6390	6345.04	3.12	0	-460	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	717	4.87	0.58	12	0.05	1306.00	10885.00	8000	20240814	-20.50	5210	20240805	22.07	6670	-4.65	20250106	5830	9.09	20250407	8000	-20.50	20240814	5210	22.07	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
8	20250502	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-10	5	-0.16	20852470	3286	34.35	6400	6400	6330	8300	4480	6390	6345.85	3.12	0	-244	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	719	4.89	0.59	12	0.03	1306.00	10885.00	8000	20240814	-20.25	5210	20240805	22.46	6670	-4.35	20250106	5830	9.43	20250407	8000	-20.25	20240814	5210	22.46	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N
9	20250502	090414	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	10	2	0.16	4412550	696	7.28	6400	6400	6330	8300	4480	6390	6339.87	3.12	0	-117	6443	6416	6373	6346	6303	6395	6325	56	1910	500	4470	10	1	11270000	721	4.90	0.59	12	0.01	1306.00	10885.00	8000	20240814	-20.00	5210	20240805	22.84	6670	-4.05	20250106	5830	9.78	20250407	8000	-20.00	20240814	5210	22.84	20240805	1.64	Y	036670	500	56 억		351494	N	N	0	N	00	N